{"timestamp": "2026-11-10 00:42:16", "data": {"options": [{"option": "OILK261120C00030000", "bid": 19.8, "bid_size": 235.0, "ask": 21.3, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0029, "vega": 0.0031, "theta": -0.017, "rho": 0.0054, "theo": 20.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.64, "last_trade_time": "2026-10-30T15:03:25", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "OILK261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.55, "open_interest": 15.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0028, "vega": 0.0031, "theta": -0.0189, "rho": -0.0003, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OILK261120C00035000", "bid": 14.9, "bid_size": 235.0, "ask": 16.3, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0058, "vega": 0.0051, "theta": -0.023, "rho": 0.0073, "theo": 15.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.49, "last_trade_time": "2026-10-06T11:35:55", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "OILK261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 228.0, "iv": 1.472, "open_interest": 5.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0058, "vega": 0.0051, "theta": -0.0245, "rho": -0.0005, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-04-06T09:30:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OILK261120C00040000", "bid": 9.9, "bid_size": 235.0, "ask": 11.3, "ask_size": 85.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9509, "gamma": 0.0133, "vega": 0.0088, "theta": -0.0314, "rho": 0.0104, "theo": 10.8484, "change": -0.89, "open": 11.36, "high": 11.36, "low": 11.36, "tick": "down", "last_trade_price": 11.36, "last_trade_time": "2026-11-09T10:19:36", "percent_change": -7.26531, "prev_day_close": 12.25}, {"option": "OILK261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 282.0, "iv": 1.0336, "open_interest": 3.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0132, "vega": 0.0088, "theta": -0.0325, "rho": -0.0009, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-04-13T10:38:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OILK261120C00045000", "bid": 5.1, "bid_size": 235.0, "ask": 6.6, "ask_size": 135.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0367, "vega": 0.017, "theta": -0.0438, "rho": 0.0134, "theo": 5.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "OILK261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.5628, "open_interest": 6.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0368, "vega": 0.017, "theta": -0.0445, "rho": -0.002, "theo": 0.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-07-13T12:35:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OILK261120C00047000", "bid": 3.1, "bid_size": 235.0, "ask": 4.7, "ask_size": 135.0, "iv": 0.3791, "open_interest": 2.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0597, "vega": 0.0229, "theta": -0.0502, "rho": 0.0133, "theo": 4.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-20T12:29:02", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "OILK261120P00047000", "bid": 0.1, "bid_size": 3.0, "ask": 0.85, "ask_size": 50.0, "iv": 0.4451, "open_interest": 5.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0598, "vega": 0.0229, "theta": -0.0507, "rho": -0.003, "theo": 0.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T11:15:24", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "OILK261120C00048000", "bid": 2.4, "bid_size": 235.0, "ask": 3.6, "ask_size": 85.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0768, "vega": 0.0266, "theta": -0.0535, "rho": 0.0128, "theo": 3.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "OILK261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 288.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.077, "vega": 0.0267, "theta": -0.0539, "rho": -0.0038, "theo": 0.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OILK261120C00049000", "bid": 1.6, "bid_size": 258.0, "ask": 2.85, "ask_size": 147.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0976, "vega": 0.0307, "theta": -0.0566, "rho": 0.0118, "theo": 2.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-30T14:34:08", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "OILK261120P00049000", "bid": 0.05, "bid_size": 599.0, "ask": 1.25, "ask_size": 276.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0978, "vega": 0.0307, "theta": -0.0569, "rho": -0.005, "theo": 0.7002, "change": 0.0, "open": 0.0, "high": 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": "OILK261120C00050000", "bid": 0.9, "bid_size": 262.0, "ask": 2.0, "ask_size": 91.0, "iv": 0.3039, "open_interest": 0.0, "volume": 1.0, "delta": 0.5973, "gamma": 0.117, "vega": 0.034, "theta": -0.0587, "rho": 0.0102, "theo": 1.6845, "change": -1.1, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T09:40:22", "percent_change": -40.0, "prev_day_close": 2.75}, {"option": "OILK261120P00050000", "bid": 0.75, "bid_size": 3.0, "ask": 1.6, "ask_size": 50.0, "iv": 0.4086, "open_interest": 25.0, "volume": 1.0, "delta": -0.4021, "gamma": 0.1173, "vega": 0.0341, "theta": -0.0589, "rho": -0.0064, "theo": 0.979, "change": 2.025, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 324.0, "prev_day_close": 0.625}, {"option": "OILK261120C00051000", "bid": 0.4, "bid_size": 172.0, "ask": 1.55, "ask_size": 103.0, "iv": 0.3166, "open_interest": 3.0, "volume": 0.0, "delta": 0.4763, "gamma": 0.1236, "vega": 0.035, "theta": -0.0591, "rho": 0.0082, "theo": 1.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-05T09:54:50", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "OILK261120P00051000", "bid": 0.9, "bid_size": 153.0, "ask": 2.1, "ask_size": 243.0, "iv": 0.3826, "open_interest": 1.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.1239, "vega": 0.035, "theta": -0.0592, "rho": -0.008, "theo": 1.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T13:16:04", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "OILK261120C00052000", "bid": 0.05, "bid_size": 614.0, "ask": 1.25, "ask_size": 166.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.1124, "vega": 0.0331, "theta": -0.0575, "rho": 0.0063, "theo": 0.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T13:57:25", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "OILK261120P00052000", "bid": 1.65, "bid_size": 91.0, "ask": 2.75, "ask_size": 136.0, "iv": 0.4114, "open_interest": 1.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.1128, "vega": 0.0331, "theta": -0.0575, "rho": -0.0094, "theo": 2.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:29:29", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "OILK261120C00053000", "bid": 0.05, "bid_size": 567.0, "ask": 1.05, "ask_size": 165.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.0935, "vega": 0.0296, "theta": -0.0548, "rho": 0.0048, "theo": 0.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "OILK261120P00053000", "bid": 2.25, "bid_size": 255.0, "ask": 3.5, "ask_size": 74.0, "iv": 0.4035, "open_interest": 19.0, "volume": 0.0, "delta": -0.7225, "gamma": 0.0938, "vega": 0.0295, "theta": -0.0546, "rho": -0.0103, "theo": 2.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T15:49:32", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "OILK261120C00054000", "bid": 0.25, "bid_size": 1.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.4454, "open_interest": 13.0, "volume": 1.0, "delta": 0.2172, "gamma": 0.0756, "vega": 0.026, "theta": -0.0516, "rho": 0.0037, "theo": 0.458, "change": 1.725, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 276.0, "prev_day_close": 0.625000024214387}, {"option": "OILK261120P00054000", "bid": 3.3, "bid_size": 2.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.4387, "open_interest": 18.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0759, "vega": 0.0259, "theta": -0.0514, "rho": -0.0109, "theo": 3.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T14:00:24", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "OILK261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.4292, "open_interest": 1.0, "volume": 1.0, "delta": 0.1745, "gamma": 0.0611, "vega": 0.0228, "theta": -0.0485, "rho": 0.003, "theo": 0.3736, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:30:20", "percent_change": -15.7895, "prev_day_close": 0.474999994039536}, {"option": "OILK261120P00055000", "bid": 4.1, "bid_size": 218.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.4449, "open_interest": 9.0, "volume": 4.0, "delta": -0.8259, "gamma": 0.0614, "vega": 0.0227, "theta": -0.0482, "rho": -0.0111, "theo": 4.6657, "change": 0.65, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T11:08:26", "percent_change": 18.8406, "prev_day_close": 3.45000004768372}, {"option": "OILK261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 295.0, "iv": 0.576, "open_interest": 2.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0499, "vega": 0.02, "theta": -0.0456, "rho": 0.0024, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:36:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OILK261120P00056000", "bid": 4.7, "bid_size": 257.0, "ask": 6.3, "ask_size": 74.0, "iv": 0.4536, "open_interest": 16.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0502, "vega": 0.0199, "theta": -0.0452, "rho": -0.0112, "theo": 5.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.03, "last_trade_time": "2026-11-04T15:49:09", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "OILK261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 278.0, "iv": 0.6285, "open_interest": 1.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0413, "vega": 0.0177, "theta": -0.0429, "rho": 0.002, "theo": 0.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T15:52:57", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "OILK261120P00057000", "bid": 5.9, "bid_size": 255.0, "ask": 7.3, "ask_size": 74.0, "iv": 0.5698, "open_interest": 3.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0416, "vega": 0.0176, "theta": -0.0425, "rho": -0.0115, "theo": 6.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-24T10:41:37", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "OILK261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 278.0, "iv": 0.6766, "open_interest": 9.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0346, "vega": 0.0158, "theta": -0.0405, "rho": 0.0017, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T15:18:27", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "OILK261120P00058000", "bid": 6.8, "bid_size": 256.0, "ask": 8.2, "ask_size": 74.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0349, "vega": 0.0156, "theta": -0.04, "rho": -0.0113, "theo": 7.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "OILK261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 278.0, "iv": 0.7342, "open_interest": 10.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0293, "vega": 0.0142, "theta": -0.0382, "rho": 0.0015, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-03T12:46:10", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "OILK261120P00059000", "bid": 7.7, "bid_size": 256.0, "ask": 9.2, "ask_size": 74.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0296, "vega": 0.014, "theta": -0.0377, "rho": -0.0115, "theo": 8.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "OILK261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 278.0, "iv": 0.7755, "open_interest": 33.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0252, "vega": 0.0128, "theta": -0.0362, "rho": 0.0013, "theo": 0.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:33:27", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OILK261120P00060000", "bid": 8.6, "bid_size": 256.0, "ask": 10.1, "ask_size": 74.0, "iv": 0.5132, "open_interest": 1.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0254, "vega": 0.0126, "theta": -0.0356, "rho": -0.0111, "theo": 9.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T10:41:18", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "OILK261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 278.0, "iv": 0.8284, "open_interest": 3.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0218, "vega": 0.0117, "theta": -0.0343, "rho": 0.0012, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T11:31:35", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "OILK261120P00061000", "bid": 9.9, "bid_size": 255.0, "ask": 11.1, "ask_size": 74.0, "iv": 0.7179, "open_interest": 2.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0221, "vega": 0.0114, "theta": -0.0336, "rho": -0.0111, "theo": 10.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T13:02:52", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "OILK261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 50.0, "iv": 0.7115, "open_interest": 44.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.019, "vega": 0.0107, "theta": -0.0326, "rho": 0.001, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:30:21", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "OILK261120P00062000", "bid": 10.9, "bid_size": 255.0, "ask": 12.1, "ask_size": 74.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0193, "vega": 0.0105, "theta": -0.0319, "rho": -0.0112, "theo": 11.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "OILK261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 50.0, "iv": 0.699, "open_interest": 4.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0168, "vega": 0.0098, "theta": -0.0311, "rho": 0.0009, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-28T15:56:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OILK261120P00063000", "bid": 11.8, "bid_size": 256.0, "ask": 13.1, "ask_size": 74.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.017, "vega": 0.0095, "theta": -0.0303, "rho": -0.0107, "theo": 12.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "OILK261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 278.0, "iv": 0.9605, "open_interest": 23.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0148, "vega": 0.009, "theta": -0.0296, "rho": 0.0008, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:45:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OILK261120P00064000", "bid": 12.8, "bid_size": 256.0, "ask": 14.1, "ask_size": 74.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0152, "vega": 0.0088, "theta": -0.0287, "rho": -0.0106, "theo": 13.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "OILK261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 278.0, "iv": 1.0068, "open_interest": 30.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0132, "vega": 0.0083, "theta": -0.0283, "rho": 0.0008, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T11:33:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "OILK261120P00065000", "bid": 13.8, "bid_size": 256.0, "ask": 15.1, "ask_size": 74.0, "iv": 0.8517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0135, "vega": 0.0081, "theta": -0.0273, "rho": -0.0106, "theo": 14.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "OILK261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 228.0, "iv": 1.2206, "open_interest": 62.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0081, "vega": 0.0059, "theta": -0.023, "rho": 0.0005, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T11:33:27", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OILK261120P00070000", "bid": 18.8, "bid_size": 256.0, "ask": 20.1, "ask_size": 74.0, "iv": 1.0488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0084, "vega": 0.0056, "theta": -0.0216, "rho": -0.0098, "theo": 19.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "OILK261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 228.0, "iv": 1.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0054, "vega": 0.0044, "theta": -0.0192, "rho": 0.0004, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 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": "OILK261120P00075000", "bid": 23.8, "bid_size": 256.0, "ask": 25.1, "ask_size": 74.0, "iv": 1.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0056, "vega": 0.004, "theta": -0.0175, "rho": -0.0091, "theo": 24.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "OILK261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 228.0, "iv": 1.4844, "open_interest": 56.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0039, "vega": 0.0035, "theta": -0.0163, "rho": 0.0003, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OILK261120P00080000", "bid": 28.8, "bid_size": 256.0, "ask": 30.1, "ask_size": 74.0, "iv": 1.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0041, "vega": 0.003, "theta": -0.0141, "rho": -0.0077, "theo": 29.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.86, "last_trade_time": "2026-10-30T15:18:05", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "OILK261218C00046000", "bid": 4.0, "bid_size": 200.0, "ask": 5.9, "ask_size": 50.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0958, "vega": 0.0299, "theta": -0.0666, "rho": 0.0079, "theo": 4.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "OILK261218P00046000", "bid": 0.25, "bid_size": 212.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.0474, "vega": 0.0587, "theta": -0.034, "rho": -0.0218, "theo": 1.9302, "change": 0.0, "open": 0.0, "high": 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": "OILK261218C00047000", "bid": 2.9, "bid_size": 200.0, "ask": 4.7, "ask_size": 50.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0965, "vega": 0.0406, "theta": -0.0631, "rho": 0.0105, "theo": 3.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "OILK261218P00047000", "bid": 0.6, "bid_size": 54.0, "ask": 3.2, "ask_size": 50.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.051, "vega": 0.0609, "theta": -0.0341, "rho": -0.0252, "theo": 2.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "OILK261218C00048000", "bid": 2.15, "bid_size": 200.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0917, "vega": 0.0498, "theta": -0.058, "rho": 0.0117, "theo": 3.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "OILK261218P00048000", "bid": 0.9, "bid_size": 50.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.4337, "open_interest": 1.0, "volume": 0.0, "delta": -0.4533, "gamma": 0.0531, "vega": 0.062, "theta": -0.0338, "rho": -0.0288, "theo": 2.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-06T10:03:49", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "OILK261218C00049000", "bid": 1.5, "bid_size": 220.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0865, "vega": 0.0566, "theta": -0.0531, "rho": 0.0129, "theo": 2.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "OILK261218P00049000", "bid": 1.75, "bid_size": 54.0, "ask": 4.4, "ask_size": 100.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0535, "vega": 0.0618, "theta": -0.0333, "rho": -0.0326, "theo": 3.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "OILK261218C00050000", "bid": 1.0, "bid_size": 54.0, "ask": 2.55, "ask_size": 25.0, "iv": 0.3589, "open_interest": 0.0, "volume": 1.0, "delta": 0.4971, "gamma": 0.079, "vega": 0.059, "theta": -0.049, "rho": 0.0127, "theo": 2.1425, "change": -0.35, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:58:10", "percent_change": -12.069, "prev_day_close": 2.89999997615814}, {"option": "OILK261218P00050000", "bid": 1.95, "bid_size": 54.0, "ask": 5.2, "ask_size": 50.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.052, "vega": 0.0603, "theta": -0.0324, "rho": -0.0364, "theo": 3.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "OILK261218C00051000", "bid": 0.6, "bid_size": 106.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.3622, "open_interest": 1.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.0709, "vega": 0.0588, "theta": -0.0452, "rho": 0.012, "theo": 1.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T10:49:11", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "OILK261218P00051000", "bid": 2.8, "bid_size": 1.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.5226, "open_interest": 1.0, "volume": 1.0, "delta": -0.6117, "gamma": 0.0492, "vega": 0.0578, "theta": -0.0313, "rho": -0.04, "theo": 4.5918, "change": -0.3, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:47:24", "percent_change": -6.97674, "prev_day_close": 4.29999995231628}, {"option": "OILK261218C00052000", "bid": 0.25, "bid_size": 287.0, "ask": 1.75, "ask_size": 99.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.3593, "gamma": 0.0627, "vega": 0.0575, "theta": -0.0417, "rho": 0.0114, "theo": 1.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "OILK261218P00052000", "bid": 3.6, "bid_size": 54.0, "ask": 6.9, "ask_size": 20.0, "iv": 0.4159, "open_interest": 1.0, "volume": 0.0, "delta": -0.654, "gamma": 0.0456, "vega": 0.0547, "theta": -0.0301, "rho": -0.0433, "theo": 5.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-03T15:45:59", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "OILK261218C00053000", "bid": 0.05, "bid_size": 568.0, "ask": 1.55, "ask_size": 162.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0553, "vega": 0.0545, "theta": -0.0386, "rho": 0.0103, "theo": 1.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "OILK261218P00053000", "bid": 4.2, "bid_size": 54.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0417, "vega": 0.0514, "theta": -0.0288, "rho": -0.0462, "theo": 6.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "OILK261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 162.0, "iv": 0.3892, "open_interest": 1.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0485, "vega": 0.0517, "theta": -0.0358, "rho": 0.0094, "theo": 1.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T10:59:08", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "OILK261218P00054000", "bid": 4.9, "bid_size": 54.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0379, "vega": 0.048, "theta": -0.0275, "rho": -0.0489, "theo": 7.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "OILK261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 162.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0427, "vega": 0.0482, "theta": -0.0334, "rho": 0.0085, "theo": 0.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "OILK261218P00055000", "bid": 5.9, "bid_size": 54.0, "ask": 9.6, "ask_size": 20.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0342, "vega": 0.0448, "theta": -0.0263, "rho": -0.0514, "theo": 7.9179, "change": 0.0, "open": 0.0, "high": 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": "OILK261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 162.0, "iv": 0.4306, "open_interest": 1.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.0377, "vega": 0.0448, "theta": -0.0314, "rho": 0.0077, "theo": 0.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T10:03:49", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OILK261218P00056000", "bid": 6.8, "bid_size": 54.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0309, "vega": 0.0417, "theta": -0.025, "rho": -0.0536, "theo": 8.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "OILK261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 163.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0334, "vega": 0.0417, "theta": -0.0295, "rho": 0.007, "theo": 0.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OILK261218P00057000", "bid": 7.7, "bid_size": 54.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.028, "vega": 0.0389, "theta": -0.0239, "rho": -0.0557, "theo": 9.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "OILK261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 264.0, "iv": 0.4764, "open_interest": 4.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.0298, "vega": 0.0394, "theta": -0.0279, "rho": 0.0066, "theo": 0.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T12:59:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "OILK261218P00058000", "bid": 8.6, "bid_size": 54.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0254, "vega": 0.0363, "theta": -0.0228, "rho": -0.0576, "theo": 10.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "OILK261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 264.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0267, "vega": 0.0363, "theta": -0.0264, "rho": 0.0058, "theo": 0.5716, "change": 0.0, "open": 0.0, "high": 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": "OILK261218P00059000", "bid": 9.4, "bid_size": 54.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.023, "vega": 0.034, "theta": -0.0218, "rho": -0.0594, "theo": 11.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "OILK261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 276.0, "iv": 0.521, "open_interest": 6.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.024, "vega": 0.034, "theta": -0.0251, "rho": 0.0054, "theo": 0.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T10:00:25", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "OILK261218P00060000", "bid": 10.5, "bid_size": 54.0, "ask": 14.4, "ask_size": 20.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.021, "vega": 0.0318, "theta": -0.0208, "rho": -0.0611, "theo": 12.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "OILK261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 226.0, "iv": 0.5572, "open_interest": 2.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0218, "vega": 0.0324, "theta": -0.0239, "rho": 0.0051, "theo": 0.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T09:30:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OILK261218P00061000", "bid": 11.5, "bid_size": 54.0, "ask": 15.4, "ask_size": 20.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0192, "vega": 0.0298, "theta": -0.0199, "rho": -0.0628, "theo": 13.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "OILK261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 226.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0197, "vega": 0.0296, "theta": -0.0228, "rho": 0.0045, "theo": 0.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T14:12:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OILK261218P00062000", "bid": 12.5, "bid_size": 54.0, "ask": 16.4, "ask_size": 20.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0176, "vega": 0.0281, "theta": -0.019, "rho": -0.0644, "theo": 14.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "OILK261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 226.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.018, "vega": 0.028, "theta": -0.0219, "rho": 0.0042, "theo": 0.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T13:59:33", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "OILK261218P00063000", "bid": 13.4, "bid_size": 54.0, "ask": 17.4, "ask_size": 20.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0161, "vega": 0.0264, "theta": -0.0181, "rho": -0.0659, "theo": 15.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "OILK261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.5561, "open_interest": 2.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0165, "vega": 0.0268, "theta": -0.021, "rho": 0.004, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T15:10:57", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "OILK261218P00064000", "bid": 14.4, "bid_size": 54.0, "ask": 18.4, "ask_size": 20.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0149, "vega": 0.0249, "theta": -0.0174, "rho": -0.0673, "theo": 16.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "OILK261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 226.0, "iv": 0.6523, "open_interest": 4.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0151, "vega": 0.0249, "theta": -0.0201, "rho": 0.0036, "theo": 0.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:30:21", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "OILK261218P00065000", "bid": 15.4, "bid_size": 54.0, "ask": 19.3, "ask_size": 20.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0137, "vega": 0.0236, "theta": -0.0166, "rho": -0.0688, "theo": 17.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "OILK261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 226.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.014, "vega": 0.0232, "theta": -0.0194, "rho": 0.0034, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OILK261218P00066000", "bid": 16.4, "bid_size": 54.0, "ask": 20.3, "ask_size": 20.0, "iv": 0.6275, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0127, "vega": 0.0223, "theta": -0.0159, "rho": -0.0702, "theo": 18.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "OILK261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 226.0, "iv": 0.6905, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0129, "vega": 0.0223, "theta": -0.0186, "rho": 0.0032, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OILK261218P00067000", "bid": 17.4, "bid_size": 54.0, "ask": 21.3, "ask_size": 20.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0118, "vega": 0.0212, "theta": -0.0152, "rho": -0.0715, "theo": 19.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0000004768372}, {"option": "OILK261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 226.0, "iv": 0.7131, "open_interest": 2.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.012, "vega": 0.0214, "theta": -0.018, "rho": 0.003, "theo": 0.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T09:30:21", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OILK261218P00068000", "bid": 18.4, "bid_size": 54.0, "ask": 22.3, "ask_size": 20.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.011, "vega": 0.0201, "theta": -0.0146, "rho": -0.0729, "theo": 20.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "OILK270115C00030000", "bid": 19.8, "bid_size": 200.0, "ask": 21.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 20.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "OILK270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 112.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0081, "vega": 0.0254, "theta": -0.0125, "rho": -0.0067, "theo": 0.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OILK270115C00031000", "bid": 18.8, "bid_size": 200.0, "ask": 20.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 19.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "OILK270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 112.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0093, "vega": 0.0281, "theta": -0.0132, "rho": -0.0076, "theo": 0.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OILK270115C00032000", "bid": 17.8, "bid_size": 200.0, "ask": 19.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 18.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "OILK270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 112.0, "iv": 0.6491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0107, "vega": 0.031, "theta": -0.014, "rho": -0.0087, "theo": 0.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OILK270115C00033000", "bid": 16.8, "bid_size": 200.0, "ask": 18.7, "ask_size": 60.0, "iv": 1.1889, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 17.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "OILK270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 82.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0123, "vega": 0.0341, "theta": -0.0148, "rho": -0.0099, "theo": 0.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OILK270115C00034000", "bid": 15.8, "bid_size": 200.0, "ask": 17.7, "ask_size": 60.0, "iv": 1.1297, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 16.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "OILK270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 52.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0141, "vega": 0.0375, "theta": -0.0156, "rho": -0.0113, "theo": 0.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OILK270115C00035000", "bid": 14.8, "bid_size": 200.0, "ask": 16.8, "ask_size": 150.0, "iv": 1.0935, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 15.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "OILK270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 52.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0162, "vega": 0.0412, "theta": -0.0164, "rho": -0.0129, "theo": 0.7775, "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": 0.699999988079071}, {"option": "OILK270115C00036000", "bid": 13.8, "bid_size": 200.0, "ask": 15.8, "ask_size": 150.0, "iv": 1.0357, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 14.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "OILK270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 52.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0185, "vega": 0.0452, "theta": -0.0173, "rho": -0.0149, "theo": 0.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OILK270115C00037000", "bid": 12.8, "bid_size": 200.0, "ask": 14.7, "ask_size": 60.0, "iv": 0.9583, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 13.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "OILK270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 54.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0211, "vega": 0.0495, "theta": -0.0182, "rho": -0.0171, "theo": 1.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OILK270115C00038000", "bid": 11.8, "bid_size": 200.0, "ask": 13.7, "ask_size": 60.0, "iv": 0.9031, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 12.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "OILK270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 54.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.024, "vega": 0.0539, "theta": -0.019, "rho": -0.0197, "theo": 1.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "OILK270115C00039000", "bid": 10.8, "bid_size": 200.0, "ask": 12.7, "ask_size": 60.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 11.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-04-09T13:27:15", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "OILK270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 50.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.027, "vega": 0.0584, "theta": -0.0199, "rho": -0.0228, "theo": 1.3535, "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": 0.875}, {"option": "OILK270115C00040000", "bid": 9.8, "bid_size": 200.0, "ask": 11.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 10.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-06-05T12:22:44", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "OILK270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.3618, "open_interest": 1.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0301, "vega": 0.0628, "theta": -0.0206, "rho": -0.0263, "theo": 1.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-05-04T09:36:33", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OILK270115C00041000", "bid": 8.8, "bid_size": 200.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 9.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-09-30T14:35:49", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "OILK270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 50.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.0331, "vega": 0.0669, "theta": -0.0213, "rho": -0.0304, "theo": 1.8542, "change": 0.0, "open": 0.0, "high": 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": "OILK270115C00042000", "bid": 7.8, "bid_size": 200.0, "ask": 9.6, "ask_size": 30.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 8.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-09-30T14:35:34", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "OILK270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 37.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.3171, "gamma": 0.0358, "vega": 0.0703, "theta": -0.0218, "rho": -0.0349, "theo": 2.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "OILK270115C00043000", "bid": 6.8, "bid_size": 200.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 7.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-30T14:34:55", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "OILK270115P00043000", "bid": 0.05, "bid_size": 571.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0378, "vega": 0.0729, "theta": -0.0221, "rho": -0.0398, "theo": 2.5862, "change": 0.0, "open": 0.0, "high": 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": "OILK270115C00044000", "bid": 5.8, "bid_size": 200.0, "ask": 7.6, "ask_size": 30.0, "iv": 0.5602, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 6.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-10-30T14:54:33", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "OILK270115P00044000", "bid": 0.35, "bid_size": 271.0, "ask": 4.2, "ask_size": 37.0, "iv": 0.3013, "open_interest": 1.0, "volume": 0.0, "delta": -0.4045, "gamma": 0.039, "vega": 0.0742, "theta": -0.0222, "rho": -0.0451, "theo": 3.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-30T10:11:47", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "OILK270115C00045000", "bid": 4.8, "bid_size": 200.0, "ask": 6.7, "ask_size": 30.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 5.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.17, "last_trade_time": "2026-09-30T14:35:34", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "OILK270115P00045000", "bid": 0.8, "bid_size": 44.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.3101, "open_interest": 248.0, "volume": 250.0, "delta": -0.449, "gamma": 0.0392, "vega": 0.0744, "theta": -0.0221, "rho": -0.0504, "theo": 3.6033, "change": 0.9, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:19:11", "percent_change": 37.5, "prev_day_close": 2.40000000596046}, {"option": "OILK270115C00046000", "bid": 3.8, "bid_size": 200.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0668, "vega": 0.0, "theta": -0.0923, "rho": 0.0, "theo": 4.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.17, "last_trade_time": "2026-09-30T14:35:49", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "OILK270115P00046000", "bid": 1.25, "bid_size": 44.0, "ask": 5.7, "ask_size": 37.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.4917, "gamma": 0.0386, "vega": 0.0734, "theta": -0.0218, "rho": -0.0558, "theo": 4.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999991059303}, {"option": "OILK270115C00047000", "bid": 2.9, "bid_size": 200.0, "ask": 4.8, "ask_size": 30.0, "iv": 0.4324, "open_interest": 15.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.1429, "vega": 0.0378, "theta": -0.0851, "rho": 0.0086, "theo": 3.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-30T15:18:27", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "OILK270115P00047000", "bid": 1.9, "bid_size": 44.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.0372, "vega": 0.0714, "theta": -0.0213, "rho": -0.061, "theo": 4.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "OILK270115C00048000", "bid": 1.85, "bid_size": 200.0, "ask": 4.5, "ask_size": 30.0, "iv": 0.5031, "open_interest": 13.0, "volume": 13.0, "delta": 0.6855, "gamma": 0.1196, "vega": 0.0483, "theta": -0.0709, "rho": 0.0101, "theo": 3.0488, "change": -1.05, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:52:51", "percent_change": -24.1379, "prev_day_close": 4.35000002384186}, {"option": "OILK270115P00048000", "bid": 2.5, "bid_size": 44.0, "ask": 7.3, "ask_size": 20.0, "iv": 0.3034, "open_interest": 13.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0353, "vega": 0.0688, "theta": -0.0207, "rho": -0.0658, "theo": 5.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-11-05T14:04:31", "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "OILK270115C00049000", "bid": 1.1, "bid_size": 264.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.571, "gamma": 0.1011, "vega": 0.0612, "theta": -0.062, "rho": 0.013, "theo": 2.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-30T14:51:05", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "OILK270115P00049000", "bid": 4.6, "bid_size": 3.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.5239, "open_interest": 1.0, "volume": 0.0, "delta": -0.5995, "gamma": 0.0331, "vega": 0.0656, "theta": -0.0199, "rho": -0.0705, "theo": 6.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T11:37:28", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "OILK270115C00050000", "bid": 0.65, "bid_size": 124.0, "ask": 2.75, "ask_size": 63.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0836, "vega": 0.0665, "theta": -0.0526, "rho": 0.0142, "theo": 2.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-13T14:51:55", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "OILK270115P00050000", "bid": 5.5, "bid_size": 2.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.5487, "open_interest": 23.0, "volume": 0.0, "delta": -0.6276, "gamma": 0.0308, "vega": 0.0623, "theta": -0.0192, "rho": -0.0748, "theo": 7.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2026-11-05T14:04:31", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "OILK270115C00051000", "bid": 0.25, "bid_size": 292.0, "ask": 2.4, "ask_size": 104.0, "iv": 0.373, "open_interest": 2.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.068, "vega": 0.0664, "theta": -0.045, "rho": 0.0132, "theo": 1.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-30T14:51:05", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "OILK270115P00051000", "bid": 4.4, "bid_size": 33.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.0284, "vega": 0.0589, "theta": -0.0183, "rho": -0.0788, "theo": 8.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "OILK270115C00052000", "bid": 0.05, "bid_size": 592.0, "ask": 1.95, "ask_size": 95.0, "iv": 0.3703, "open_interest": 9.0, "volume": 8.0, "delta": 0.3371, "gamma": 0.0582, "vega": 0.0654, "theta": -0.0403, "rho": 0.0134, "theo": 1.5035, "change": -0.175, "open": 1.85, "high": 1.85, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -10.4478, "prev_day_close": 1.67499995231628}, {"option": "OILK270115P00052000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 23.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0262, "vega": 0.0556, "theta": -0.0175, "rho": -0.0825, "theo": 8.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-07-06T12:26:00", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "OILK270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 112.0, "iv": 0.3855, "open_interest": 4.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.049, "vega": 0.0634, "theta": -0.0357, "rho": 0.0128, "theo": 1.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-11-05T15:21:47", "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "OILK270115P00053000", "bid": 6.4, "bid_size": 4.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0242, "vega": 0.0524, "theta": -0.0167, "rho": -0.086, "theo": 9.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "OILK270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 140.0, "iv": 0.4075, "open_interest": 13.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.0427, "vega": 0.0596, "theta": -0.0324, "rho": 0.0119, "theo": 1.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-30T15:18:27", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "OILK270115P00054000", "bid": 7.3, "bid_size": 4.0, "ask": 12.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0222, "vega": 0.0493, "theta": -0.0159, "rho": -0.0893, "theo": 10.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "OILK270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 176.0, "iv": 0.4251, "open_interest": 7.0, "volume": 0.0, "delta": 0.2205, "gamma": 0.0369, "vega": 0.0568, "theta": -0.0293, "rho": 0.0111, "theo": 1.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T15:18:27", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "OILK270115P00055000", "bid": 8.2, "bid_size": 4.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0205, "vega": 0.0465, "theta": -0.0152, "rho": -0.0924, "theo": 11.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-03-18T12:42:29", "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "OILK270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 176.0, "iv": 0.4496, "open_interest": 8.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0324, "vega": 0.053, "theta": -0.0268, "rho": 0.0101, "theo": 0.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-30T15:18:27", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "OILK270115P00056000", "bid": 9.2, "bid_size": 4.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0189, "vega": 0.0438, "theta": -0.0144, "rho": -0.0954, "theo": 12.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-08-03T10:40:01", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "OILK270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 134.0, "iv": 0.4663, "open_interest": 1.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0287, "vega": 0.0502, "theta": -0.0248, "rho": 0.0095, "theo": 0.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-10-30T15:03:25", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OILK270115P00057000", "bid": 10.2, "bid_size": 4.0, "ask": 15.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0174, "vega": 0.0413, "theta": -0.0137, "rho": -0.0982, "theo": 13.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.61, "last_trade_time": "2026-08-03T10:44:56", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "OILK270115C00058000", "bid": 0.05, "bid_size": 2.0, "ask": 1.15, "ask_size": 224.0, "iv": 0.4866, "open_interest": 7.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0255, "vega": 0.0476, "theta": -0.0229, "rho": 0.0089, "theo": 0.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:33:54", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "OILK270115P00058000", "bid": 11.2, "bid_size": 4.0, "ask": 16.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0161, "vega": 0.039, "theta": -0.013, "rho": -0.101, "theo": 14.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-06-12T15:59:48", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "OILK270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 164.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0229, "vega": 0.0446, "theta": -0.0214, "rho": 0.0081, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-14T11:17:37", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "OILK270115P00059000", "bid": 12.2, "bid_size": 4.0, "ask": 17.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0149, "vega": 0.0368, "theta": -0.0124, "rho": -0.1036, "theo": 15.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "OILK270115C00060000", "bid": 0.2, "bid_size": 2.0, "ask": 0.9, "ask_size": 209.0, "iv": 0.522, "open_interest": 47.0, "volume": 3.0, "delta": 0.1277, "gamma": 0.0206, "vega": 0.0417, "theta": -0.0201, "rho": 0.0076, "theo": 0.5996, "change": -0.025, "open": 0.7, "high": 0.7, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:52:49", "percent_change": -4.34782, "prev_day_close": 0.574999988079071}, {"option": "OILK270115P00060000", "bid": 14.9, "bid_size": 2.0, "ask": 18.8, "ask_size": 20.0, "iv": 0.7588, "open_interest": 40.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0138, "vega": 0.0348, "theta": -0.0117, "rho": -0.1062, "theo": 16.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-16T15:32:03", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "OILK270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 164.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.1163, "gamma": 0.0186, "vega": 0.0396, "theta": -0.0188, "rho": 0.0071, "theo": 0.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-04-08T14:06:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "OILK270115P00061000", "bid": 14.2, "bid_size": 2.0, "ask": 19.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0128, "vega": 0.033, "theta": -0.0111, "rho": -0.1087, "theo": 17.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-10-08T15:11:13", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "OILK270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 164.0, "iv": 0.5593, "open_interest": 4.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.017, "vega": 0.0374, "theta": -0.0178, "rho": 0.0068, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-18T09:41:21", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "OILK270115P00062000", "bid": 15.1, "bid_size": 4.0, "ask": 20.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.012, "vega": 0.0313, "theta": -0.0106, "rho": -0.1111, "theo": 18.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-10-12T11:04:00", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "OILK270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.5435, "open_interest": 5.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0156, "vega": 0.0352, "theta": -0.0169, "rho": 0.0061, "theo": 0.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T14:59:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OILK270115P00063000", "bid": 17.8, "bid_size": 2.0, "ask": 21.7, "ask_size": 20.0, "iv": 0.8136, "open_interest": 15.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0112, "vega": 0.0297, "theta": -0.01, "rho": -0.1135, "theo": 19.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T11:25:09", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "OILK270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.5628, "open_interest": 2.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0143, "vega": 0.0331, "theta": -0.016, "rho": 0.0058, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-19T13:34:43", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OILK270115P00064000", "bid": 18.8, "bid_size": 1.0, "ask": 22.6, "ask_size": 28.0, "iv": 0.8271, "open_interest": 65.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0104, "vega": 0.0282, "theta": -0.0095, "rho": -0.1158, "theo": 20.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-02T11:41:43", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "OILK270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 176.0, "iv": 0.6123, "open_interest": 11.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0131, "vega": 0.0315, "theta": -0.0152, "rho": 0.0054, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T11:08:34", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "OILK270115P00065000", "bid": 18.0, "bid_size": 4.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0098, "vega": 0.0268, "theta": -0.009, "rho": -0.1181, "theo": 21.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-10-20T15:13:19", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "OILK270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 176.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0122, "vega": 0.03, "theta": -0.0145, "rho": 0.0052, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 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": "OILK270115P00066000", "bid": 19.0, "bid_size": 4.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0091, "vega": 0.0256, "theta": -0.0085, "rho": -0.1203, "theo": 22.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-02T15:57:24", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "OILK270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 176.0, "iv": 0.6417, "open_interest": 4.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0113, "vega": 0.0288, "theta": -0.0139, "rho": 0.005, "theo": 0.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T15:04:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OILK270115P00067000", "bid": 19.9, "bid_size": 4.0, "ask": 24.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 589.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0086, "vega": 0.0244, "theta": -0.008, "rho": -0.1226, "theo": 23.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T15:57:55", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "OILK270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 176.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0105, "vega": 0.027, "theta": -0.0133, "rho": 0.0045, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 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": "OILK270115P00068000", "bid": 21.0, "bid_size": 4.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 156.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0081, "vega": 0.0232, "theta": -0.0076, "rho": -0.1248, "theo": 24.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-11-04T11:33:27", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "OILK270115C00069000", "bid": 0.05, "bid_size": 15.0, "ask": 0.75, "ask_size": 166.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0098, "vega": 0.0256, "theta": -0.0127, "rho": 0.0043, "theo": 0.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "OILK270115P00069000", "bid": 21.9, "bid_size": 4.0, "ask": 26.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0076, "vega": 0.0222, "theta": -0.0071, "rho": -0.1269, "theo": 25.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T11:33:43", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "OILK270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 176.0, "iv": 0.6934, "open_interest": 2.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0091, "vega": 0.0244, "theta": -0.0122, "rho": 0.004, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T15:44:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OILK270115P00070000", "bid": 22.9, "bid_size": 4.0, "ask": 27.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0072, "vega": 0.0213, "theta": -0.0067, "rho": -0.1291, "theo": 26.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-11-02T15:57:24", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "OILK270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 176.0, "iv": 0.7637, "open_interest": 13.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0067, "vega": 0.0194, "theta": -0.0101, "rho": 0.0031, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T12:54:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OILK270115P00075000", "bid": 27.8, "bid_size": 4.0, "ask": 32.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0055, "vega": 0.0172, "theta": -0.0048, "rho": -0.1395, "theo": 30.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.4, "last_trade_time": "2026-10-28T09:47:47", "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "OILK270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 121.0, "iv": 0.7721, "open_interest": 493.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0051, "vega": 0.0164, "theta": -0.0086, "rho": 0.0026, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T10:56:19", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OILK270115P00080000", "bid": 32.7, "bid_size": 4.0, "ask": 37.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 119.0, "volume": 0.0, "delta": -0.8347, "gamma": 0.0043, "vega": 0.0143, "theta": -0.0032, "rho": -0.1497, "theo": 35.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-10-28T09:47:32", "percent_change": 0.0, "prev_day_close": 34.0999994277954}, {"option": "OILK270219C00041000", "bid": 8.6, "bid_size": 200.0, "ask": 10.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.082, "rho": 0.0, "theo": 9.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-06-25T12:19:13", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "OILK270219P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0318, "vega": 0.0829, "theta": -0.0146, "rho": -0.0464, "theo": 2.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OILK270219C00042000", "bid": 7.6, "bid_size": 200.0, "ask": 9.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.082, "rho": 0.0, "theo": 8.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "OILK270219P00042000", "bid": 0.05, "bid_size": 550.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.0342, "vega": 0.0867, "theta": -0.0148, "rho": -0.0529, "theo": 2.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "OILK270219C00043000", "bid": 6.6, "bid_size": 200.0, "ask": 8.9, "ask_size": 25.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.082, "rho": 0.0, "theo": 7.66, "change": 0.0, "open": 0.0, "high": 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": "OILK270219P00043000", "bid": 0.3, "bid_size": 226.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.036, "vega": 0.0895, "theta": -0.015, "rho": -0.06, "theo": 2.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "OILK270219C00044000", "bid": 5.6, "bid_size": 200.0, "ask": 7.9, "ask_size": 25.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.082, "rho": 0.0, "theo": 6.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "OILK270219P00044000", "bid": 0.45, "bid_size": 226.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.4051, "gamma": 0.0371, "vega": 0.091, "theta": -0.015, "rho": -0.0674, "theo": 3.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "OILK270219C00045000", "bid": 4.7, "bid_size": 200.0, "ask": 6.9, "ask_size": 20.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0043, "vega": 0.0, "theta": -0.082, "rho": 0.0, "theo": 5.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "OILK270219P00045000", "bid": 0.9, "bid_size": 10.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.4475, "gamma": 0.0373, "vega": 0.0912, "theta": -0.0148, "rho": -0.0751, "theo": 3.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "OILK270219C00046000", "bid": 3.7, "bid_size": 200.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0813, "vega": 0.0, "theta": -0.082, "rho": 0.0, "theo": 4.66, "change": 0.0, "open": 0.0, "high": 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": "OILK270219P00046000", "bid": 1.5, "bid_size": 12.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.0368, "vega": 0.09, "theta": -0.0146, "rho": -0.0827, "theo": 4.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "OILK270219C00047000", "bid": 2.75, "bid_size": 200.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.1406, "vega": 0.0455, "theta": -0.0521, "rho": 0.0125, "theo": 3.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "OILK270219P00047000", "bid": 3.4, "bid_size": 2.0, "ask": 6.9, "ask_size": 32.0, "iv": 0.4405, "open_interest": 3.0, "volume": 3.0, "delta": -0.5261, "gamma": 0.0355, "vega": 0.0877, "theta": -0.0142, "rho": -0.0901, "theo": 5.0705, "change": -0.6, "open": 4.8, "high": 4.8, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T11:38:37", "percent_change": -11.3208, "prev_day_close": 5.29999995231628}, {"option": "OILK270219C00048000", "bid": 1.75, "bid_size": 220.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.1172, "vega": 0.0675, "theta": -0.0478, "rho": 0.0176, "theo": 3.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "OILK270219P00048000", "bid": 2.6, "bid_size": 13.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0338, "vega": 0.0847, "theta": -0.0137, "rho": -0.0971, "theo": 5.8013, "change": 0.0, "open": 0.0, "high": 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": "OILK270219C00049000", "bid": 0.9, "bid_size": 221.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0942, "vega": 0.0771, "theta": -0.0422, "rho": 0.0201, "theo": 2.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-06-25T12:16:06", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "OILK270219P00049000", "bid": 3.6, "bid_size": 5.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0319, "vega": 0.0811, "theta": -0.0132, "rho": -0.1038, "theo": 6.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "OILK270219C00050000", "bid": 0.45, "bid_size": 234.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0795, "vega": 0.0813, "theta": -0.0354, "rho": 0.0206, "theo": 2.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "OILK270219P00050000", "bid": 6.0, "bid_size": 2.0, "ask": 9.4, "ask_size": 30.0, "iv": 0.4768, "open_interest": 1.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0298, "vega": 0.0774, "theta": -0.0126, "rho": -0.11, "theo": 7.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T09:31:00", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "OILK270219C00051000", "bid": 0.15, "bid_size": 565.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.395, "gamma": 0.0659, "vega": 0.0822, "theta": -0.0312, "rho": 0.0208, "theo": 1.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "OILK270219P00051000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": -0.6421, "gamma": 0.0276, "vega": 0.0734, "theta": -0.0121, "rho": -0.1158, "theo": 8.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "OILK270219C00052000", "bid": 0.05, "bid_size": 567.0, "ask": 2.2, "ask_size": 45.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.0561, "vega": 0.081, "theta": -0.0275, "rho": 0.0204, "theo": 1.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "OILK270219P00052000", "bid": 6.0, "bid_size": 5.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0256, "vega": 0.0697, "theta": -0.0115, "rho": -0.1213, "theo": 9.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "OILK270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 43.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.048, "vega": 0.0777, "theta": -0.0246, "rho": 0.0192, "theo": 1.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "OILK270219P00053000", "bid": 6.9, "bid_size": 5.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0237, "vega": 0.0659, "theta": -0.0109, "rho": -0.1264, "theo": 9.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "OILK270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 32.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0414, "vega": 0.0745, "theta": -0.0222, "rho": 0.0181, "theo": 1.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-10-30T14:54:33", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "OILK270219P00054000", "bid": 9.5, "bid_size": 1.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.5493, "open_interest": 5.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0219, "vega": 0.0624, "theta": -0.0104, "rho": -0.1312, "theo": 10.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-20T10:55:12", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "OILK270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 32.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.2251, "gamma": 0.0361, "vega": 0.0702, "theta": -0.0202, "rho": 0.0169, "theo": 1.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OILK270219P00055000", "bid": 8.8, "bid_size": 5.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.0203, "vega": 0.0591, "theta": -0.0098, "rho": -0.1358, "theo": 11.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "OILK270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 45.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0318, "vega": 0.0668, "theta": -0.0186, "rho": 0.0158, "theo": 0.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T15:18:27", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "OILK270219P00056000", "bid": 9.7, "bid_size": 5.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.0188, "vega": 0.0559, "theta": -0.0093, "rho": -0.1402, "theo": 12.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "OILK270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 96.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0282, "vega": 0.0632, "theta": -0.0172, "rho": 0.015, "theo": 0.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OILK270219P00057000", "bid": 10.6, "bid_size": 4.0, "ask": 15.6, "ask_size": 4.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0174, "vega": 0.0529, "theta": -0.0088, "rho": -0.1444, "theo": 13.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "OILK270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 45.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0252, "vega": 0.0601, "theta": -0.016, "rho": 0.0138, "theo": 0.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-10-23T09:57:31", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "OILK270219P00058000", "bid": 11.7, "bid_size": 5.0, "ask": 16.7, "ask_size": 13.0, "iv": 0.3385, "open_interest": 1.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0162, "vega": 0.0502, "theta": -0.0083, "rho": -0.1484, "theo": 14.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-07-01T13:43:34", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "OILK270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 106.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.0227, "vega": 0.0566, "theta": -0.015, "rho": 0.0128, "theo": 0.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OILK270219P00059000", "bid": 12.6, "bid_size": 4.0, "ask": 17.6, "ask_size": 4.0, "iv": 0.3211, "open_interest": 2.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.015, "vega": 0.0477, "theta": -0.0078, "rho": -0.1524, "theo": 15.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.76, "last_trade_time": "2026-07-01T13:36:43", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "OILK270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 68.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0206, "vega": 0.0534, "theta": -0.0141, "rho": 0.0122, "theo": 0.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-14T13:27:33", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OILK270219P00060000", "bid": 13.5, "bid_size": 4.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.014, "vega": 0.0453, "theta": -0.0073, "rho": -0.1562, "theo": 16.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "OILK270219C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 104.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0187, "vega": 0.0509, "theta": -0.0134, "rho": 0.0116, "theo": 0.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OILK270219P00061000", "bid": 14.5, "bid_size": 4.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.3068, "open_interest": 12.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0131, "vega": 0.0431, "theta": -0.0069, "rho": -0.1598, "theo": 17.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-10-12T11:04:12", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "OILK270219C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0171, "vega": 0.0484, "theta": -0.0126, "rho": 0.0107, "theo": 0.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "OILK270219P00062000", "bid": 17.1, "bid_size": 2.0, "ask": 21.1, "ask_size": 10.0, "iv": 0.6792, "open_interest": 8.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0122, "vega": 0.0411, "theta": -0.0064, "rho": -0.1634, "theo": 18.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-11-02T12:51:08", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "OILK270219C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 67.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0157, "vega": 0.0455, "theta": -0.012, "rho": 0.0099, "theo": 0.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OILK270219P00063000", "bid": 16.4, "bid_size": 4.0, "ask": 21.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0115, "vega": 0.0391, "theta": -0.006, "rho": -0.1669, "theo": 19.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-10-28T09:49:58", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "OILK270219C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0145, "vega": 0.0434, "theta": -0.0115, "rho": 0.0094, "theo": 0.4918, "change": 0.0, "open": 0.0, "high": 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": "OILK270219P00064000", "bid": 19.0, "bid_size": 2.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.7194, "open_interest": 5.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0107, "vega": 0.0373, "theta": -0.0056, "rho": -0.1704, "theo": 20.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T11:53:15", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "OILK270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 67.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0134, "vega": 0.0411, "theta": -0.011, "rho": 0.0089, "theo": 0.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OILK270219P00065000", "bid": 18.3, "bid_size": 4.0, "ask": 23.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0101, "vega": 0.0357, "theta": -0.0052, "rho": -0.1738, "theo": 21.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "OILK270219C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 67.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0124, "vega": 0.04, "theta": -0.0105, "rho": 0.0087, "theo": 0.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OILK270219P00066000", "bid": 19.2, "bid_size": 4.0, "ask": 24.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0095, "vega": 0.0341, "theta": -0.0048, "rho": -0.1771, "theo": 22.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-11-04T11:59:18", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "OILK270521C00048000", "bid": 1.4, "bid_size": 220.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0783, "vega": 0.0992, "theta": -0.019, "rho": 0.0448, "theo": 3.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "OILK270521P00048000", "bid": 3.9, "bid_size": 5.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.5826, "gamma": 0.0342, "vega": 0.1146, "theta": -0.0077, "rho": -0.1878, "theo": 6.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "OILK270521C00049000", "bid": 0.8, "bid_size": 220.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.5559, "gamma": 0.0709, "vega": 0.1063, "theta": -0.0176, "rho": 0.047, "theo": 3.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "OILK270521P00049000", "bid": 4.7, "bid_size": 5.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.0324, "vega": 0.1105, "theta": -0.0074, "rho": -0.1996, "theo": 7.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "OILK270521C00050000", "bid": 0.35, "bid_size": 234.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0627, "vega": 0.1117, "theta": -0.0162, "rho": 0.0479, "theo": 2.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.46, "last_trade_time": "2026-10-22T14:24:52", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "OILK270521P00050000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0305, "vega": 0.1062, "theta": -0.0071, "rho": -0.2105, "theo": 7.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "OILK270521C00051000", "bid": 0.15, "bid_size": 596.0, "ask": 3.3, "ask_size": 45.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0555, "vega": 0.1129, "theta": -0.0149, "rho": 0.0478, "theo": 2.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "OILK270521P00051000", "bid": 6.3, "bid_size": 5.0, "ask": 11.3, "ask_size": 13.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.659, "gamma": 0.0286, "vega": 0.1018, "theta": -0.0068, "rho": -0.2209, "theo": 8.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "OILK270521C00052000", "bid": 0.05, "bid_size": 567.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.2598, "open_interest": 0.0, "volume": 5.0, "delta": 0.3796, "gamma": 0.0495, "vega": 0.1113, "theta": -0.0139, "rho": 0.0456, "theo": 2.0208, "change": -0.725, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -29.2929, "prev_day_close": 2.47500002384186}, {"option": "OILK270521P00052000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0268, "vega": 0.0974, "theta": -0.0066, "rho": -0.2307, "theo": 9.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "OILK270521C00053000", "bid": 0.05, "bid_size": 567.0, "ask": 2.65, "ask_size": 29.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.3385, "gamma": 0.0443, "vega": 0.1088, "theta": -0.013, "rho": 0.0439, "theo": 1.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "OILK270521P00053000", "bid": 8.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.025, "vega": 0.0933, "theta": -0.0063, "rho": -0.2399, "theo": 10.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "OILK270521C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 45.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.04, "vega": 0.1067, "theta": -0.0123, "rho": 0.0428, "theo": 1.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OILK270521P00054000", "bid": 8.9, "bid_size": 5.0, "ask": 13.9, "ask_size": 13.0, "iv": 0.3258, "open_interest": 5.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0234, "vega": 0.0891, "theta": -0.006, "rho": -0.2488, "theo": 11.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-20T15:14:25", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "OILK270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 43.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.2743, "gamma": 0.0363, "vega": 0.1023, "theta": -0.0116, "rho": 0.0391, "theo": 1.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "OILK270521P00055000", "bid": 9.8, "bid_size": 4.0, "ask": 14.8, "ask_size": 4.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0219, "vega": 0.0853, "theta": -0.0057, "rho": -0.2571, "theo": 12.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "OILK270521C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 45.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0331, "vega": 0.0982, "theta": -0.0111, "rho": 0.0373, "theo": 1.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "OILK270521P00056000", "bid": 10.7, "bid_size": 3.0, "ask": 15.7, "ask_size": 3.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.0205, "vega": 0.0816, "theta": -0.0054, "rho": -0.2651, "theo": 13.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "OILK270521C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 71.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0302, "vega": 0.0957, "theta": -0.0106, "rho": 0.0364, "theo": 1.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "OILK270521P00057000", "bid": 11.6, "bid_size": 4.0, "ask": 16.6, "ask_size": 4.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0192, "vega": 0.0781, "theta": -0.0051, "rho": -0.2729, "theo": 14.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "OILK270521C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0277, "vega": 0.0893, "theta": -0.0101, "rho": 0.0325, "theo": 1.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "OILK270521P00058000", "bid": 12.5, "bid_size": 4.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.018, "vega": 0.0748, "theta": -0.0049, "rho": -0.2804, "theo": 15.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "OILK270521C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 70.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0255, "vega": 0.0861, "theta": -0.0096, "rho": 0.031, "theo": 1.0262, "change": 0.0, "open": 0.0, "high": 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": "OILK270521P00059000", "bid": 13.5, "bid_size": 4.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0169, "vega": 0.0718, "theta": -0.0046, "rho": -0.2876, "theo": 15.9365, "change": 0.0, "open": 0.0, "high": 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": "OILK270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 60.0, "iv": 0.3692, "open_interest": 3.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0235, "vega": 0.0837, "theta": -0.0092, "rho": 0.0301, "theo": 0.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T13:00:18", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OILK270521P00060000", "bid": 14.4, "bid_size": 4.0, "ask": 19.4, "ask_size": 4.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0159, "vega": 0.069, "theta": -0.0043, "rho": -0.2946, "theo": 16.87, "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": 15.8999996185303}, {"option": "OILK270521C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 70.0, "iv": 0.3816, "open_interest": 1.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.0218, "vega": 0.0784, "theta": -0.0089, "rho": 0.0268, "theo": 0.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-20T10:02:55", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OILK270521P00061000", "bid": 15.3, "bid_size": 4.0, "ask": 20.3, "ask_size": 4.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.015, "vega": 0.0663, "theta": -0.0041, "rho": -0.3015, "theo": 17.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "OILK270521C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 105.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0202, "vega": 0.0751, "theta": -0.0085, "rho": 0.0256, "theo": 0.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OILK270521P00062000", "bid": 16.3, "bid_size": 4.0, "ask": 21.3, "ask_size": 4.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0142, "vega": 0.0637, "theta": -0.0038, "rho": -0.3082, "theo": 18.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "OILK270521C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 106.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0188, "vega": 0.0728, "theta": -0.0082, "rho": 0.0248, "theo": 0.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "OILK270521P00063000", "bid": 17.2, "bid_size": 4.0, "ask": 22.2, "ask_size": 4.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0134, "vega": 0.0613, "theta": -0.0036, "rho": -0.3148, "theo": 19.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "OILK270521C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 106.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0176, "vega": 0.071, "theta": -0.0079, "rho": 0.0242, "theo": 0.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T10:16:06", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OILK270521P00064000", "bid": 18.2, "bid_size": 4.0, "ask": 23.2, "ask_size": 4.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0127, "vega": 0.0591, "theta": -0.0034, "rho": -0.3212, "theo": 20.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "OILK270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 106.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.1249, "gamma": 0.0164, "vega": 0.0669, "theta": -0.0077, "rho": 0.0215, "theo": 0.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OILK270521P00065000", "bid": 19.2, "bid_size": 4.0, "ask": 24.2, "ask_size": 4.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0121, "vega": 0.057, "theta": -0.0031, "rho": -0.3275, "theo": 21.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "OILK270521C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 106.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0154, "vega": 0.0632, "theta": -0.0074, "rho": 0.0207, "theo": 0.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "OILK270521P00066000", "bid": 20.1, "bid_size": 4.0, "ask": 25.1, "ask_size": 4.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0115, "vega": 0.055, "theta": -0.0029, "rho": -0.3338, "theo": 22.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}], "symbol": "OILK", "security_type": "stock", "exchange_id": 3, "current_price": 50.7, "price_change": -1.4, "price_change_percent": -2.6871, "bid": 50.3, "ask": 50.5, "bid_size": 600, "ask_size": 600, "open": 50.57, "high": 51.5, "low": 49.92, "close": 50.7, "prev_day_close": 52.1, "volume": 225815, "iv30": 41.473, "iv30_change": 1.437, "iv30_change_percent": 3.5893, "seqno": 10411436569, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "OILK"}