{"timestamp": "2026-11-09 23:53:28", "data": {"options": [{"option": "OLP261120C00012500", "bid": 6.6, "bid_size": 31.0, "ask": 11.5, "ask_size": 16.0, "iv": 1.6751, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0068, "vega": 0.0015, "theta": -0.0084, "rho": 0.0043, "theo": 9.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "OLP261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 93.0, "iv": 4.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0069, "vega": 0.0015, "theta": -0.0094, "rho": -0.0001, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 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": "OLP261120C00015000", "bid": 4.1, "bid_size": 32.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0153, "vega": 0.0024, "theta": -0.0112, "rho": 0.0051, "theo": 6.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "OLP261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 1.1494, "open_interest": 96.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0154, "vega": 0.0024, "theta": -0.0119, "rho": -0.0002, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T12:26:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OLP261120C00017500", "bid": 1.65, "bid_size": 33.0, "ask": 6.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0399, "vega": 0.0044, "theta": -0.0148, "rho": 0.0057, "theo": 4.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "OLP261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 21.0, "iv": 2.5312, "open_interest": 1.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0401, "vega": 0.0044, "theta": -0.0153, "rho": -0.0004, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-01T10:50:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "OLP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.1052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.1489, "vega": 0.0094, "theta": -0.019, "rho": 0.0058, "theo": 1.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 17.0, "iv": 1.0508, "open_interest": 5.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.1502, "vega": 0.0095, "theta": -0.0193, "rho": -0.0011, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-01T10:49:32", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "OLP261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.2514, "open_interest": 12.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.2519, "vega": 0.0105, "theta": -0.014, "rho": 0.0015, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T12:44:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OLP261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.2547, "open_interest": 7.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.2634, "vega": 0.0099, "theta": -0.0145, "rho": -0.0036, "theo": 1.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-13T11:09:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLP261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.4734, "open_interest": 89.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0552, "vega": 0.004, "theta": -0.0088, "rho": 0.0004, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T09:54:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OLP261120P00025000", "bid": 1.35, "bid_size": 33.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.8469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0601, "vega": 0.0031, "theta": -0.0091, "rho": -0.0022, "theo": 3.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "OLP261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 92.0, "iv": 2.7763, "open_interest": 13.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0124, "vega": 0.0015, "theta": -0.0051, "rho": 0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T10:55:07", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "OLP261120P00030000", "bid": 6.1, "bid_size": 31.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0116, "vega": 0.0006, "theta": -0.0046, "rho": -0.001, "theo": 8.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "OLP261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 132.0, "iv": 3.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0054, "vega": 0.0008, "theta": -0.0036, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 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": "OLP261120P00035000", "bid": 11.2, "bid_size": 43.0, "ask": 16.1, "ask_size": 21.0, "iv": 1.6559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.002, "vega": 0.0001, "theta": -0.0038, "rho": -0.0002, "theo": 13.545, "change": 0.0, "open": 0.0, "high": 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": "OLP261218C00012500", "bid": 6.5, "bid_size": 31.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0131, "vega": 0.0076, "theta": -0.0105, "rho": 0.0124, "theo": 9.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "OLP261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 92.0, "iv": 2.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0131, "vega": 0.0076, "theta": -0.0114, "rho": -0.0014, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "OLP261218C00015000", "bid": 4.2, "bid_size": 31.0, "ask": 9.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.024, "vega": 0.0108, "theta": -0.0118, "rho": 0.0144, "theo": 6.9604, "change": 0.0, "open": 0.0, "high": 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": "OLP261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 25.0, "iv": 1.8723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0242, "vega": 0.0109, "theta": -0.0126, "rho": -0.0021, "theo": 0.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "OLP261218C00017500", "bid": 1.85, "bid_size": 32.0, "ask": 6.7, "ask_size": 17.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0469, "vega": 0.0156, "theta": -0.013, "rho": 0.0158, "theo": 4.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.2749999165535}, {"option": "OLP261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 15.0, "iv": 1.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0475, "vega": 0.0158, "theta": -0.0135, "rho": -0.0033, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "OLP261218C00020000", "bid": 0.05, "bid_size": 618.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.103, "vega": 0.0232, "theta": -0.0133, "rho": 0.0153, "theo": 2.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "OLP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.6329, "open_interest": 5.0, "volume": 0.0, "delta": -0.2727, "gamma": 0.1057, "vega": 0.0233, "theta": -0.0138, "rho": -0.006, "theo": 0.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T12:37:09", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "OLP261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 14.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.1612, "vega": 0.0273, "theta": -0.012, "rho": 0.0089, "theo": 0.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "OLP261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": -0.632, "gamma": 0.1742, "vega": 0.0262, "theta": -0.0128, "rho": -0.0106, "theo": 1.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "OLP261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 15.0, "iv": 1.0515, "open_interest": 6.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.0864, "vega": 0.0192, "theta": -0.0109, "rho": 0.0042, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:01:27", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "OLP261218P00025000", "bid": 1.35, "bid_size": 31.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0976, "vega": 0.0159, "theta": -0.0119, "rho": -0.0106, "theo": 3.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "OLP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0342, "vega": 0.0114, "theta": -0.0096, "rho": 0.0019, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OLP261218P00030000", "bid": 6.1, "bid_size": 31.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0414, "vega": 0.007, "theta": -0.0105, "rho": -0.0078, "theo": 8.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "OLP270219C00012500", "bid": 6.6, "bid_size": 23.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0162, "vega": 0.0178, "theta": -0.008, "rho": 0.0202, "theo": 9.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "OLP270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 103.0, "iv": 1.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0161, "vega": 0.0195, "theta": -0.0093, "rho": -0.0071, "theo": 0.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "OLP270219C00015000", "bid": 4.1, "bid_size": 27.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0271, "vega": 0.0239, "theta": -0.0088, "rho": 0.0249, "theo": 7.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "OLP270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 25.0, "iv": 0.9971, "open_interest": 0.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0266, "vega": 0.0254, "theta": -0.0096, "rho": -0.0098, "theo": 0.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "OLP270219C00017500", "bid": 2.05, "bid_size": 8.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0459, "vega": 0.0315, "theta": -0.0092, "rho": 0.0282, "theo": 4.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.2749999165535}, {"option": "OLP270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0451, "vega": 0.0328, "theta": -0.0095, "rho": -0.0137, "theo": 0.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "OLP270219C00020000", "bid": 0.05, "bid_size": 618.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.079, "vega": 0.0402, "theta": -0.0087, "rho": 0.028, "theo": 2.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "OLP270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.4138, "open_interest": 7.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.079, "vega": 0.0412, "theta": -0.0089, "rho": -0.0201, "theo": 1.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T10:27:22", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "OLP270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.6525, "open_interest": 2.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.1144, "vega": 0.0435, "theta": -0.0066, "rho": 0.0218, "theo": 0.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-09T13:44:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLP270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3919, "open_interest": 30.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.1197, "vega": 0.042, "theta": -0.0067, "rho": -0.0289, "theo": 2.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T11:01:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLP270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.3132, "open_interest": 5.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0804, "vega": 0.0302, "theta": -0.0043, "rho": 0.0103, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-09T13:44:32", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OLP270219P00025000", "bid": 1.75, "bid_size": 25.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.3517, "open_interest": 2.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0796, "vega": 0.025, "theta": -0.0037, "rho": -0.0331, "theo": 4.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-09-16T13:52:01", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "OLP270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.3386, "open_interest": 3.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0292, "vega": 0.0145, "theta": -0.0027, "rho": 0.0036, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T11:16:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OLP270219P00030000", "bid": 6.4, "bid_size": 26.0, "ask": 11.3, "ask_size": 17.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0242, "vega": 0.0096, "theta": -0.0009, "rho": -0.0373, "theo": 8.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "OLP270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 103.0, "iv": 1.0146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0148, "vega": 0.0089, "theta": -0.002, "rho": 0.0019, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "OLP270219P00035000", "bid": 11.3, "bid_size": 26.0, "ask": 16.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0108, "vega": 0.0049, "theta": 0.0, "rho": -0.0421, "theo": 13.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "OLP270521C00012500", "bid": 6.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0155, "vega": 0.0193, "theta": -0.0028, "rho": 0.0345, "theo": 9.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "OLP270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 92.0, "iv": 0.9608, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0165, "vega": 0.0243, "theta": -0.0041, "rho": -0.0114, "theo": 0.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLP270521C00015000", "bid": 4.2, "bid_size": 23.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0267, "vega": 0.0284, "theta": -0.0034, "rho": 0.046, "theo": 6.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "OLP270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.7276, "open_interest": 0.0, "volume": 0.0, "delta": -0.136, "gamma": 0.028, "vega": 0.0329, "theta": -0.0044, "rho": -0.0165, "theo": 0.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLP270521C00017500", "bid": 2.05, "bid_size": 8.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0464, "vega": 0.0409, "theta": -0.004, "rho": 0.0534, "theo": 4.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "OLP270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.7355, "open_interest": 0.0, "volume": 0.0, "delta": -0.214, "gamma": 0.0482, "vega": 0.0438, "theta": -0.0046, "rho": -0.0247, "theo": 0.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLP270521C00020000", "bid": 0.15, "bid_size": 618.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.0812, "vega": 0.0541, "theta": -0.0042, "rho": 0.0521, "theo": 2.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLP270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4428, "open_interest": 12.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.0828, "vega": 0.056, "theta": -0.0045, "rho": -0.0389, "theo": 1.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T12:14:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLP270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.4371, "gamma": 0.1142, "vega": 0.0592, "theta": -0.0037, "rho": 0.0381, "theo": 1.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLP270521P00022500", "bid": 0.05, "bid_size": 617.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2903, "open_interest": 35.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.1132, "vega": 0.0576, "theta": -0.0035, "rho": -0.0632, "theo": 2.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-13T11:12:38", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "OLP270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.0833, "vega": 0.0442, "theta": -0.0027, "rho": 0.0205, "theo": 0.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "OLP270521P00025000", "bid": 1.25, "bid_size": 25.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0788, "vega": 0.0398, "theta": -0.0021, "rho": -0.0863, "theo": 4.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "OLP270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0328, "vega": 0.023, "theta": -0.0017, "rho": 0.008, "theo": 0.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OLP270521P00030000", "bid": 6.5, "bid_size": 2.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.029, "vega": 0.0151, "theta": -0.0005, "rho": -0.0545, "theo": 8.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}], "symbol": "OLP", "security_type": "stock", "exchange_id": 3, "current_price": 21.35, "price_change": 0.24, "price_change_percent": 1.1369, "bid": 20.75, "ask": 21.5, "bid_size": 200, "ask_size": 100, "open": 21.3, "high": 21.64, "low": 21.12, "close": 21.35, "prev_day_close": 21.11, "volume": 90538, "iv30": 33.78, "iv30_change": 3.585, "iv30_change_percent": 11.8728, "seqno": 10406360953, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "OLP"}