{"timestamp": "2026-11-09 23:53:33", "data": {"options": [{"option": "OMF261120C00025000", "bid": 30.1, "bid_size": 12.0, "ask": 31.4, "ask_size": 14.0, "iv": 2.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0089, "theo": 30.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.52, "last_trade_time": "2026-03-24T13:13:34", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "OMF261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.3065, "open_interest": 6.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-03-23T09:30:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OMF261120C00027500", "bid": 27.6, "bid_size": 19.0, "ask": 28.8, "ask_size": 12.0, "iv": 2.1404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0098, "theo": 28.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-03-12T10:11:29", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "OMF261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.6515, "open_interest": 9.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-03-16T14:54:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OMF261120C00030000", "bid": 25.1, "bid_size": 15.0, "ask": 26.2, "ask_size": 9.0, "iv": 1.7786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": 0.0106, "theo": 25.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "OMF261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.462, "open_interest": 20.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T15:55:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OMF261120C00032500", "bid": 22.6, "bid_size": 9.0, "ask": 24.0, "ask_size": 14.0, "iv": 1.8326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0006, "rho": 0.0115, "theo": 23.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "OMF261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2871, "open_interest": 14.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0033, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-04T13:36:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OMF261120C00035000", "bid": 20.2, "bid_size": 10.0, "ask": 21.4, "ask_size": 13.0, "iv": 1.609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0018, "rho": 0.0124, "theo": 20.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "OMF261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1243, "open_interest": 12.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0042, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T10:36:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OMF261120C00037500", "bid": 17.4, "bid_size": 49.0, "ask": 18.8, "ask_size": 48.0, "iv": 1.0464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0018, "vega": 0.0016, "theta": -0.0034, "rho": 0.0132, "theo": 18.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "OMF261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.0662, "open_interest": 25.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0018, "vega": 0.0016, "theta": -0.0055, "rho": -0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-04T10:58:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OMF261120C00040000", "bid": 15.4, "bid_size": 15.0, "ask": 16.3, "ask_size": 51.0, "iv": 1.2528, "open_interest": 0.0, "volume": 4.0, "delta": 0.9914, "gamma": 0.003, "vega": 0.0023, "theta": -0.0056, "rho": 0.014, "theo": 15.5831, "change": -0.5, "open": 15.7, "high": 16.0, "low": 15.7, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T12:38:45", "percent_change": -3.0303, "prev_day_close": 16.4999995231628}, {"option": "OMF261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.9104, "open_interest": 43.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.003, "vega": 0.0023, "theta": -0.0074, "rho": -0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T09:46:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OMF261120C00042500", "bid": 12.5, "bid_size": 53.0, "ask": 13.9, "ask_size": 51.0, "iv": 0.905, "open_interest": 3.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0051, "vega": 0.0035, "theta": -0.0085, "rho": 0.0148, "theo": 13.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T14:41:59", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "OMF261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 105.0, "iv": 1.0272, "open_interest": 52.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0051, "vega": 0.0035, "theta": -0.01, "rho": -0.0003, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-07T10:01:49", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OMF261120C00045000", "bid": 10.0, "bid_size": 40.0, "ask": 11.3, "ask_size": 35.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0092, "vega": 0.0054, "theta": -0.0128, "rho": 0.0155, "theo": 10.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T14:41:59", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "OMF261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 23.0, "iv": 0.8486, "open_interest": 469.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0092, "vega": 0.0054, "theta": -0.014, "rho": -0.0004, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-21T12:16:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OMF261120C00047500", "bid": 7.7, "bid_size": 49.0, "ask": 8.8, "ask_size": 50.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0174, "vega": 0.0088, "theta": -0.0191, "rho": 0.016, "theo": 8.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-08-07T15:38:58", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "OMF261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 159.0, "iv": 0.6744, "open_interest": 1025.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0175, "vega": 0.0088, "theta": -0.0201, "rho": -0.0008, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:31:45", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "OMF261120C00050000", "bid": 5.4, "bid_size": 56.0, "ask": 6.5, "ask_size": 56.0, "iv": 0.5673, "open_interest": 1.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0351, "vega": 0.015, "theta": -0.0288, "rho": 0.0161, "theo": 5.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T14:41:59", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "OMF261120P00050000", "bid": 0.05, "bid_size": 30.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.3987, "open_interest": 3313.0, "volume": 9.0, "delta": -0.0839, "gamma": 0.0353, "vega": 0.015, "theta": -0.0296, "rho": -0.0015, "theo": 0.1689, "change": -0.18, "open": 0.33, "high": 0.33, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:40:11", "percent_change": -60.0, "prev_day_close": 0.300000006332994}, {"option": "OMF261120C00052500", "bid": 3.2, "bid_size": 41.0, "ask": 4.0, "ask_size": 62.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0731, "vega": 0.0256, "theta": -0.0426, "rho": 0.015, "theo": 3.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T14:41:59", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "OMF261120P00052500", "bid": 0.2, "bid_size": 24.0, "ask": 0.5, "ask_size": 104.0, "iv": 0.367, "open_interest": 7809.0, "volume": 2.0, "delta": -0.1827, "gamma": 0.0737, "vega": 0.0257, "theta": -0.0433, "rho": -0.0032, "theo": 0.3637, "change": -0.15, "open": 0.47, "high": 0.47, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:40:02", "percent_change": -30.0, "prev_day_close": 0.500000014901161}, {"option": "OMF261120C00055000", "bid": 1.4, "bid_size": 53.0, "ask": 1.9, "ask_size": 120.0, "iv": 0.3495, "open_interest": 237.0, "volume": 5.0, "delta": 0.5871, "gamma": 0.1278, "vega": 0.0376, "theta": -0.0547, "rho": 0.0111, "theo": 1.5196, "change": 0.15, "open": 1.37, "high": 1.75, "low": 1.37, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T13:33:01", "percent_change": 9.375, "prev_day_close": 1.60000002384186}, {"option": "OMF261120P00055000", "bid": 0.75, "bid_size": 143.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.3034, "open_interest": 537.0, "volume": 1.0, "delta": -0.4167, "gamma": 0.129, "vega": 0.0376, "theta": -0.0553, "rho": -0.0067, "theo": 0.9429, "change": -0.28, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T11:08:14", "percent_change": -21.5385, "prev_day_close": 1.30000001192093}, {"option": "OMF261120C00057500", "bid": 0.15, "bid_size": 4.0, "ask": 0.9, "ask_size": 181.0, "iv": 0.3734, "open_interest": 225.0, "volume": 3.0, "delta": 0.2764, "gamma": 0.1108, "vega": 0.0324, "theta": -0.0461, "rho": 0.0053, "theo": 0.4947, "change": -0.025, "open": 0.55, "high": 0.6, "low": 0.54, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:36:24", "percent_change": -4.0, "prev_day_close": 0.625}, {"option": "OMF261120P00057500", "bid": 1.9, "bid_size": 109.0, "ask": 2.85, "ask_size": 81.0, "iv": 0.2947, "open_interest": 162.0, "volume": 1.0, "delta": -0.7313, "gamma": 0.1127, "vega": 0.032, "theta": -0.0466, "rho": -0.0101, "theo": 2.4281, "change": -0.41, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T14:15:13", "percent_change": -14.9091, "prev_day_close": 2.75}, {"option": "OMF261120C00060000", "bid": 0.1, "bid_size": 1.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.3503, "open_interest": 1616.0, "volume": 74.0, "delta": 0.1129, "gamma": 0.0561, "vega": 0.0187, "theta": -0.0288, "rho": 0.0021, "theo": 0.178, "change": 0.035, "open": 0.47, "high": 0.47, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:21:48", "percent_change": 20.0, "prev_day_close": 0.175000000745058}, {"option": "OMF261120P00060000", "bid": 4.1, "bid_size": 81.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 177.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0585, "vega": 0.0172, "theta": -0.0296, "rho": -0.0091, "theo": 4.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T14:31:15", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "OMF261120C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 53.0, "iv": 0.4222, "open_interest": 855.0, "volume": 36.0, "delta": 0.0513, "gamma": 0.027, "vega": 0.0103, "theta": -0.0174, "rho": 0.001, "theo": 0.0791, "change": -0.075, "open": 0.36, "high": 0.36, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:29:34", "percent_change": -33.3333, "prev_day_close": 0.225000003352761}, {"option": "OMF261120P00062500", "bid": 6.3, "bid_size": 31.0, "ask": 7.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0292, "vega": 0.0081, "theta": -0.018, "rho": -0.0065, "theo": 7.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T13:26:11", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "OMF261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 98.0, "iv": 0.5536, "open_interest": 489.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0138, "vega": 0.006, "theta": -0.011, "rho": 0.0005, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:04:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OMF261120P00065000", "bid": 8.8, "bid_size": 56.0, "ask": 10.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0151, "vega": 0.0028, "theta": -0.0108, "rho": -0.0029, "theo": 9.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-30T14:04:17", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "OMF261120C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.7411, "open_interest": 520.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0076, "vega": 0.0036, "theta": -0.0072, "rho": 0.0003, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:09:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OMF261120P00067500", "bid": 11.3, "bid_size": 16.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0052, "vega": 0.0006, "theta": -0.0076, "rho": -0.0005, "theo": 12.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-05T15:01:00", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "OMF261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 38.0, "iv": 0.8442, "open_interest": 697.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0045, "vega": 0.0023, "theta": -0.0049, "rho": 0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T11:47:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OMF261120P00070000", "bid": 13.8, "bid_size": 9.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.001, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 14.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.47, "last_trade_time": "2026-09-22T11:26:08", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "OMF261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 38.0, "iv": 0.8413, "open_interest": 156.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0028, "vega": 0.0016, "theta": -0.0034, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:50:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OMF261120P00072500", "bid": 16.1, "bid_size": 16.0, "ask": 17.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 17.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.42, "last_trade_time": "2026-03-24T13:14:52", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "OMF261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 41.0, "iv": 1.0323, "open_interest": 205.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0018, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T09:30:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OMF261120P00075000", "bid": 18.7, "bid_size": 17.0, "ask": 20.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 19.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.07, "last_trade_time": "2026-10-07T10:23:18", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "OMF261120C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 43.0, "iv": 1.1189, "open_interest": 31.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-27T13:44:09", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OMF261120P00077500", "bid": 21.1, "bid_size": 17.0, "ask": 22.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 22.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.33, "last_trade_time": "2026-07-09T13:50:55", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "OMF261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.946, "open_interest": 252.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T12:08:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OMF261120P00080000", "bid": 23.6, "bid_size": 25.0, "ask": 25.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 24.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.76, "last_trade_time": "2026-07-16T13:14:11", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "OMF261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 42.0, "iv": 1.3551, "open_interest": 51.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:12:56", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OMF261120P00085000", "bid": 28.6, "bid_size": 10.0, "ask": 30.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 343.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 29.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.96, "last_trade_time": "2026-07-10T14:33:25", "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "OMF261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 16.0, "iv": 1.4965, "open_interest": 2.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-01-20T14:43:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OMF261120P00090000", "bid": 33.7, "bid_size": 11.0, "ask": 35.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 126.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 34.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-07-10T14:35:09", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "OMF261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 16.0, "iv": 1.6273, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2025-12-30T10:34:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OMF261120P00095000", "bid": 38.6, "bid_size": 14.0, "ask": 40.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 39.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.45, "last_trade_time": "2026-07-09T13:54:17", "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "OMF261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 1.7492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OMF261120P00100000", "bid": 43.7, "bid_size": 9.0, "ask": 45.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 44.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5500011444092}, {"option": "OMF261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.7055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OMF261120P00105000", "bid": 48.6, "bid_size": 19.0, "ask": 50.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0, "theo": 49.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-10-30T14:42:58", "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "OMF261218C00032500", "bid": 22.2, "bid_size": 8.0, "ask": 24.2, "ask_size": 8.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0022, "vega": 0.0055, "theta": -0.0028, "rho": 0.0355, "theo": 23.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "OMF261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 44.0, "iv": 0.9772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0022, "vega": 0.0055, "theta": -0.0051, "rho": -0.0007, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OMF261218C00035000", "bid": 20.1, "bid_size": 12.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0031, "vega": 0.0073, "theta": -0.0041, "rho": 0.038, "theo": 20.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "OMF261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 36.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0031, "vega": 0.0073, "theta": -0.0062, "rho": -0.001, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OMF261218C00037500", "bid": 17.8, "bid_size": 14.0, "ask": 19.1, "ask_size": 12.0, "iv": 0.7739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0046, "vega": 0.0097, "theta": -0.0057, "rho": 0.0404, "theo": 18.2637, "change": 0.0, "open": 0.0, "high": 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": "OMF261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 35.0, "iv": 0.7819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0046, "vega": 0.0097, "theta": -0.0075, "rho": -0.0014, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OMF261218C00040000", "bid": 15.2, "bid_size": 15.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0068, "vega": 0.0131, "theta": -0.0077, "rho": 0.0426, "theo": 15.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "OMF261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 30.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0068, "vega": 0.0131, "theta": -0.0092, "rho": -0.002, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OMF261218C00042500", "bid": 13.0, "bid_size": 16.0, "ask": 14.1, "ask_size": 9.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0103, "vega": 0.0178, "theta": -0.0101, "rho": 0.0444, "theo": 13.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "OMF261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 33.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0103, "vega": 0.0178, "theta": -0.0114, "rho": -0.0029, "theo": 0.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "OMF261218C00045000", "bid": 10.5, "bid_size": 51.0, "ask": 11.7, "ask_size": 53.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0157, "vega": 0.0244, "theta": -0.013, "rho": 0.0457, "theo": 10.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "OMF261218P00045000", "bid": 0.1, "bid_size": 31.0, "ask": 0.4, "ask_size": 72.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0158, "vega": 0.0245, "theta": -0.0142, "rho": -0.0042, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OMF261218C00047500", "bid": 8.2, "bid_size": 55.0, "ask": 9.2, "ask_size": 51.0, "iv": 0.4385, "open_interest": 1.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0243, "vega": 0.0337, "theta": -0.0167, "rho": 0.046, "theo": 8.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T14:41:59", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "OMF261218P00047500", "bid": 0.2, "bid_size": 33.0, "ask": 0.5, "ask_size": 73.0, "iv": 0.3977, "open_interest": 0.0, "volume": 5.0, "delta": -0.1074, "gamma": 0.0245, "vega": 0.0339, "theta": -0.0176, "rho": -0.0065, "theo": 0.4045, "change": 0.095, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T11:15:53", "percent_change": 25.3333, "prev_day_close": 0.374999994412065}, {"option": "OMF261218C00050000", "bid": 5.8, "bid_size": 64.0, "ask": 7.0, "ask_size": 58.0, "iv": 0.3778, "open_interest": 2.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0374, "vega": 0.046, "theta": -0.021, "rho": 0.0447, "theo": 6.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-11-06T09:51:45", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "OMF261218P00050000", "bid": 0.4, "bid_size": 39.0, "ask": 0.85, "ask_size": 88.0, "iv": 0.3666, "open_interest": 15.0, "volume": 5.0, "delta": -0.1703, "gamma": 0.0378, "vega": 0.0462, "theta": -0.0217, "rho": -0.01, "theo": 0.6377, "change": -0.12, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T12:00:21", "percent_change": -17.1429, "prev_day_close": 0.700000017881394}, {"option": "OMF261218C00052500", "bid": 4.1, "bid_size": 68.0, "ask": 4.8, "ask_size": 114.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.055, "vega": 0.0604, "theta": -0.0252, "rho": 0.0406, "theo": 4.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "OMF261218P00052500", "bid": 0.95, "bid_size": 6.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.3288, "open_interest": 116.0, "volume": 13.0, "delta": -0.2744, "gamma": 0.0557, "vega": 0.0606, "theta": -0.0258, "rho": -0.0156, "theo": 1.0624, "change": -0.275, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:20:12", "percent_change": -21.5686, "prev_day_close": 1.27499997615814}, {"option": "OMF261218C00055000", "bid": 2.45, "bid_size": 30.0, "ask": 2.95, "ask_size": 122.0, "iv": 0.3206, "open_interest": 32.0, "volume": 3.0, "delta": 0.5741, "gamma": 0.0708, "vega": 0.0712, "theta": -0.0276, "rho": 0.0329, "theo": 2.5806, "change": -0.185, "open": 2.36, "high": 2.54, "low": 2.36, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T15:21:48", "percent_change": -6.78899, "prev_day_close": 2.72499990463257}, {"option": "OMF261218P00055000", "bid": 1.55, "bid_size": 36.0, "ask": 2.15, "ask_size": 77.0, "iv": 0.3043, "open_interest": 11.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0722, "vega": 0.0712, "theta": -0.0282, "rho": -0.0234, "theo": 1.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T10:33:21", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "OMF261218C00057500", "bid": 1.15, "bid_size": 43.0, "ask": 1.7, "ask_size": 98.0, "iv": 0.2971, "open_interest": 74.0, "volume": 17.0, "delta": 0.3935, "gamma": 0.0719, "vega": 0.0699, "theta": -0.0262, "rho": 0.0229, "theo": 1.399, "change": -0.065, "open": 1.55, "high": 1.55, "low": 1.51, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T14:55:17", "percent_change": -4.12698, "prev_day_close": 1.57499998807907}, {"option": "OMF261218P00057500", "bid": 2.8, "bid_size": 57.0, "ask": 3.4, "ask_size": 76.0, "iv": 0.2828, "open_interest": 6.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0741, "vega": 0.069, "theta": -0.0269, "rho": -0.03, "theo": 3.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-27T10:47:17", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "OMF261218C00060000", "bid": 0.35, "bid_size": 117.0, "ask": 0.95, "ask_size": 153.0, "iv": 0.2834, "open_interest": 28.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0574, "vega": 0.0572, "theta": -0.0217, "rho": 0.0142, "theo": 0.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:32:47", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OMF261218P00060000", "bid": 4.3, "bid_size": 57.0, "ask": 5.3, "ask_size": 37.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0603, "vega": 0.0547, "theta": -0.0224, "rho": -0.0321, "theo": 5.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "OMF261218C00062500", "bid": 0.2, "bid_size": 97.0, "ask": 0.4, "ask_size": 44.0, "iv": 0.2876, "open_interest": 143.0, "volume": 6.0, "delta": 0.1472, "gamma": 0.04, "vega": 0.0422, "theta": -0.0167, "rho": 0.0086, "theo": 0.4085, "change": -0.07, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:52:08", "percent_change": -20.0, "prev_day_close": 0.3499999884516}, {"option": "OMF261218P00062500", "bid": 6.5, "bid_size": 50.0, "ask": 7.8, "ask_size": 54.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0433, "vega": 0.0374, "theta": -0.0173, "rho": -0.029, "theo": 7.2278, "change": 0.0, "open": 0.0, "high": 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": "OMF261218C00065000", "bid": 0.05, "bid_size": 28.0, "ask": 0.25, "ask_size": 62.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0267, "vega": 0.0302, "theta": -0.0125, "rho": 0.0053, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "OMF261218P00065000", "bid": 8.6, "bid_size": 12.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0304, "vega": 0.0232, "theta": -0.0134, "rho": -0.0228, "theo": 9.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "OMF261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 39.0, "iv": 0.4544, "open_interest": 5.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0121, "vega": 0.0156, "theta": -0.0071, "rho": 0.0022, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:27:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OMF261218P00070000", "bid": 13.5, "bid_size": 9.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0112, "vega": 0.0039, "theta": -0.0073, "rho": -0.0051, "theo": 14.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "OMF261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 45.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.006, "vega": 0.0085, "theta": -0.0042, "rho": 0.0011, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OMF261218P00075000", "bid": 18.5, "bid_size": 8.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 19.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "OMF261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 40.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0032, "vega": 0.005, "theta": -0.0026, "rho": 0.0006, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OMF261218P00080000", "bid": 23.5, "bid_size": 8.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 24.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "OMF270219C00030000", "bid": 25.3, "bid_size": 38.0, "ask": 26.9, "ask_size": 25.0, "iv": 0.694, "open_interest": 1.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0026, "vega": 0.0147, "theta": -0.0005, "rho": 0.0766, "theo": 26.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-06T14:41:59", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "OMF270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 14.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0033, "vega": 0.0181, "theta": -0.0056, "rho": -0.0047, "theo": 0.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OMF270219C00032500", "bid": 22.9, "bid_size": 17.0, "ask": 24.6, "ask_size": 9.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0036, "vega": 0.0173, "theta": -0.0017, "rho": 0.0818, "theo": 23.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "OMF270219P00032500", "bid": 0.05, "bid_size": 12.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0044, "vega": 0.0226, "theta": -0.0065, "rho": -0.0061, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "OMF270219C00035000", "bid": 20.6, "bid_size": 15.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0049, "vega": 0.0236, "theta": -0.0029, "rho": 0.0865, "theo": 21.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-08-07T15:38:58", "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "OMF270219P00035000", "bid": 0.05, "bid_size": 20.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.006, "vega": 0.0281, "theta": -0.0075, "rho": -0.0079, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "OMF270219C00037500", "bid": 18.1, "bid_size": 16.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0067, "vega": 0.0272, "theta": -0.0044, "rho": 0.0922, "theo": 18.7957, "change": 0.0, "open": 0.0, "high": 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": "OMF270219P00037500", "bid": 0.05, "bid_size": 49.0, "ask": 0.8, "ask_size": 21.0, "iv": 0.5149, "open_interest": 6.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0081, "vega": 0.0351, "theta": -0.0086, "rho": -0.0104, "theo": 0.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T15:18:26", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "OMF270219C00040000", "bid": 15.7, "bid_size": 23.0, "ask": 17.2, "ask_size": 9.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0093, "vega": 0.035, "theta": -0.006, "rho": 0.0957, "theo": 16.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "OMF270219P00040000", "bid": 0.05, "bid_size": 39.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0109, "vega": 0.0438, "theta": -0.0099, "rho": -0.0138, "theo": 0.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "OMF270219C00042500", "bid": 13.5, "bid_size": 12.0, "ask": 14.7, "ask_size": 9.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0127, "vega": 0.0455, "theta": -0.0078, "rho": 0.0982, "theo": 14.0933, "change": 0.0, "open": 0.0, "high": 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": "OMF270219P00042500", "bid": 0.2, "bid_size": 33.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.4106, "open_interest": 35.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0147, "vega": 0.0541, "theta": -0.0114, "rho": -0.0184, "theo": 0.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T15:35:20", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "OMF270219C00045000", "bid": 11.2, "bid_size": 33.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.412, "open_interest": 5.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0173, "vega": 0.0577, "theta": -0.0098, "rho": 0.0993, "theo": 11.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-08-07T15:38:58", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "OMF270219P00045000", "bid": 0.4, "bid_size": 115.0, "ask": 1.25, "ask_size": 68.0, "iv": 0.3847, "open_interest": 19.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0195, "vega": 0.0665, "theta": -0.013, "rho": -0.0248, "theo": 0.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T10:34:02", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "OMF270219C00047500", "bid": 9.1, "bid_size": 32.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0232, "vega": 0.0712, "theta": -0.012, "rho": 0.0986, "theo": 9.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "OMF270219P00047500", "bid": 0.65, "bid_size": 48.0, "ask": 1.7, "ask_size": 60.0, "iv": 0.3596, "open_interest": 17.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0256, "vega": 0.0807, "theta": -0.0146, "rho": -0.0336, "theo": 1.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T14:52:26", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "OMF270219C00050000", "bid": 7.1, "bid_size": 51.0, "ask": 8.2, "ask_size": 23.0, "iv": 0.3588, "open_interest": 36.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0304, "vega": 0.0848, "theta": -0.0141, "rho": 0.0958, "theo": 7.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T13:36:58", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "OMF270219P00050000", "bid": 1.35, "bid_size": 110.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.3528, "open_interest": 27.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0325, "vega": 0.095, "theta": -0.016, "rho": -0.0454, "theo": 1.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T10:06:22", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "OMF270219C00052500", "bid": 5.3, "bid_size": 84.0, "ask": 6.2, "ask_size": 97.0, "iv": 0.3321, "open_interest": 22.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0378, "vega": 0.1031, "theta": -0.0159, "rho": 0.0852, "theo": 5.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-23T13:11:57", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "OMF270219P00052500", "bid": 1.95, "bid_size": 147.0, "ask": 2.95, "ask_size": 66.0, "iv": 0.3233, "open_interest": 93.0, "volume": 0.0, "delta": -0.355, "gamma": 0.0392, "vega": 0.1074, "theta": -0.017, "rho": -0.0608, "theo": 2.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-10-29T15:44:04", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "OMF270219C00055000", "bid": 3.8, "bid_size": 93.0, "ask": 4.6, "ask_size": 67.0, "iv": 0.3188, "open_interest": 79.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.0438, "vega": 0.1112, "theta": -0.0169, "rho": 0.0767, "theo": 4.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-11-02T15:51:03", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "OMF270219P00055000", "bid": 2.8, "bid_size": 144.0, "ask": 4.1, "ask_size": 92.0, "iv": 0.3086, "open_interest": 437.0, "volume": 3.0, "delta": -0.4593, "gamma": 0.044, "vega": 0.1143, "theta": -0.0171, "rho": -0.0792, "theo": 3.4944, "change": 0.45, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:11:03", "percent_change": 13.0435, "prev_day_close": 3.45000004768372}, {"option": "OMF270219C00057500", "bid": 2.7, "bid_size": 46.0, "ask": 3.3, "ask_size": 119.0, "iv": 0.3148, "open_interest": 43.0, "volume": 11.0, "delta": 0.4741, "gamma": 0.0463, "vega": 0.1134, "theta": -0.0169, "rho": 0.0608, "theo": 2.8587, "change": -0.09, "open": 2.9, "high": 2.96, "low": 2.9, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T13:40:29", "percent_change": -2.95082, "prev_day_close": 3.05000007152557}, {"option": "OMF270219P00057500", "bid": 4.2, "bid_size": 42.0, "ask": 5.3, "ask_size": 72.0, "iv": 0.2973, "open_interest": 13.0, "volume": 0.0, "delta": -0.57, "gamma": 0.045, "vega": 0.1132, "theta": -0.0161, "rho": -0.0995, "theo": 4.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-11-06T15:33:47", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "OMF270219C00060000", "bid": 1.45, "bid_size": 137.0, "ask": 2.3, "ask_size": 75.0, "iv": 0.2927, "open_interest": 40.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0443, "vega": 0.1081, "theta": -0.0158, "rho": 0.0502, "theo": 1.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-05T09:49:06", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "OMF270219P00060000", "bid": 5.8, "bid_size": 42.0, "ask": 6.9, "ask_size": 58.0, "iv": 0.2889, "open_interest": 5.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0419, "vega": 0.104, "theta": -0.0142, "rho": -0.1195, "theo": 6.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-09-29T09:48:12", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "OMF270219C00062500", "bid": 0.9, "bid_size": 105.0, "ask": 1.65, "ask_size": 162.0, "iv": 0.2971, "open_interest": 232.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0389, "vega": 0.093, "theta": -0.0139, "rho": 0.0354, "theo": 1.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-05T10:32:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "OMF270219P00062500", "bid": 7.6, "bid_size": 83.0, "ask": 9.2, "ask_size": 90.0, "iv": 0.3042, "open_interest": 94.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0361, "vega": 0.0902, "theta": -0.0118, "rho": -0.1377, "theo": 8.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-11-05T13:26:11", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "OMF270219C00065000", "bid": 0.6, "bid_size": 59.0, "ask": 1.2, "ask_size": 160.0, "iv": 0.3067, "open_interest": 282.0, "volume": 5.0, "delta": 0.1976, "gamma": 0.0322, "vega": 0.0797, "theta": -0.0118, "rho": 0.027, "theo": 0.8664, "change": 0.05, "open": 0.8, "high": 0.9, "low": 0.8, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:14:42", "percent_change": 5.88235, "prev_day_close": 0.850000023841858}, {"option": "OMF270219P00065000", "bid": 9.2, "bid_size": 6.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.2813, "open_interest": 1.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0294, "vega": 0.0747, "theta": -0.0093, "rho": -0.1533, "theo": 10.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-03T12:02:40", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "OMF270219C00067500", "bid": 0.2, "bid_size": 106.0, "ask": 0.85, "ask_size": 136.0, "iv": 0.2989, "open_interest": 125.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0256, "vega": 0.0664, "theta": -0.0098, "rho": 0.0204, "theo": 0.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T15:46:20", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "OMF270219P00067500", "bid": 11.3, "bid_size": 6.0, "ask": 13.7, "ask_size": 9.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0232, "vega": 0.0602, "theta": -0.007, "rho": -0.1665, "theo": 12.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "OMF270219C00070000", "bid": 0.2, "bid_size": 46.0, "ask": 0.7, "ask_size": 132.0, "iv": 0.3243, "open_interest": 252.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0199, "vega": 0.054, "theta": -0.008, "rho": 0.0152, "theo": 0.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:17:12", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "OMF270219P00070000", "bid": 13.6, "bid_size": 8.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.018, "vega": 0.0481, "theta": -0.005, "rho": -0.1778, "theo": 14.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "OMF270219C00072500", "bid": 0.05, "bid_size": 20.0, "ask": 0.65, "ask_size": 19.0, "iv": 0.3391, "open_interest": 57.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0154, "vega": 0.043, "theta": -0.0065, "rho": 0.0111, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T10:01:30", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "OMF270219P00072500", "bid": 15.8, "bid_size": 8.0, "ask": 18.7, "ask_size": 8.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0138, "vega": 0.0382, "theta": -0.0032, "rho": -0.1878, "theo": 17.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "OMF270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 21.0, "iv": 0.3597, "open_interest": 123.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0119, "vega": 0.0338, "theta": -0.0052, "rho": 0.0081, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-23T12:29:55", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OMF270219P00075000", "bid": 18.7, "bid_size": 9.0, "ask": 20.8, "ask_size": 13.0, "iv": 0.33, "open_interest": 30.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0107, "vega": 0.0304, "theta": -0.0018, "rho": -0.1968, "theo": 19.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.57, "last_trade_time": "2026-07-01T13:09:47", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "OMF270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 24.0, "iv": 0.4111, "open_interest": 46.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0071, "vega": 0.0206, "theta": -0.0035, "rho": 0.0043, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T15:14:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OMF270219P00080000", "bid": 23.0, "bid_size": 9.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.3022, "open_interest": 8.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0064, "vega": 0.0195, "theta": 0.0, "rho": -0.2131, "theo": 24.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-09-15T11:13:43", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "OMF270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 63.0, "iv": 0.4468, "open_interest": 7.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0044, "vega": 0.0138, "theta": -0.0023, "rho": 0.0027, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:55:55", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OMF270219P00085000", "bid": 28.7, "bid_size": 9.0, "ask": 30.5, "ask_size": 28.0, "iv": 0.4215, "open_interest": 49.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0096, "vega": 0.012, "theta": 0.0, "rho": -0.0302, "theo": 29.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-07-09T09:50:54", "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "OMF270521C00032500", "bid": 22.5, "bid_size": 8.0, "ask": 24.7, "ask_size": 8.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0036, "vega": 0.0202, "theta": -0.0005, "rho": 0.0881, "theo": 23.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "OMF270521P00032500", "bid": 0.1, "bid_size": 15.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.4823, "open_interest": 3.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0054, "vega": 0.0409, "theta": -0.005, "rho": -0.0164, "theo": 0.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-14T12:50:17", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "OMF270521C00035000", "bid": 20.5, "bid_size": 18.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0052, "vega": 0.03, "theta": -0.0017, "rho": 0.0958, "theo": 21.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "OMF270521P00035000", "bid": 0.05, "bid_size": 33.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0072, "vega": 0.0505, "theta": -0.0058, "rho": -0.0214, "theo": 0.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "OMF270521C00037500", "bid": 18.1, "bid_size": 12.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0074, "vega": 0.0411, "theta": -0.0031, "rho": 0.1054, "theo": 18.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "OMF270521P00037500", "bid": 0.2, "bid_size": 28.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.4182, "open_interest": 1.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0094, "vega": 0.062, "theta": -0.0068, "rho": -0.028, "theo": 0.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T09:38:27", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "OMF270521C00040000", "bid": 15.9, "bid_size": 44.0, "ask": 17.1, "ask_size": 14.0, "iv": 0.4011, "open_interest": 10.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0103, "vega": 0.0529, "theta": -0.0047, "rho": 0.1135, "theo": 16.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-06T14:41:59", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "OMF270521P00040000", "bid": 0.45, "bid_size": 37.0, "ask": 1.35, "ask_size": 38.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0122, "vega": 0.0755, "theta": -0.0078, "rho": -0.0366, "theo": 0.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "OMF270521C00042500", "bid": 13.7, "bid_size": 28.0, "ask": 15.1, "ask_size": 9.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0139, "vega": 0.0697, "theta": -0.0064, "rho": 0.1209, "theo": 14.2842, "change": 0.0, "open": 0.0, "high": 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": "OMF270521P00042500", "bid": 0.75, "bid_size": 36.0, "ask": 1.7, "ask_size": 31.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.0154, "vega": 0.0906, "theta": -0.0088, "rho": -0.0478, "theo": 1.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "OMF270521C00045000", "bid": 11.5, "bid_size": 38.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0182, "vega": 0.0881, "theta": -0.008, "rho": 0.1267, "theo": 12.1327, "change": 0.0, "open": 0.0, "high": 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": "OMF270521P00045000", "bid": 1.4, "bid_size": 34.0, "ask": 2.0, "ask_size": 63.0, "iv": 0.3652, "open_interest": 7.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0192, "vega": 0.1067, "theta": -0.0098, "rho": -0.0618, "theo": 1.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T10:34:02", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "OMF270521C00047500", "bid": 9.5, "bid_size": 30.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0228, "vega": 0.1068, "theta": -0.0096, "rho": 0.1301, "theo": 10.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "OMF270521P00047500", "bid": 1.55, "bid_size": 30.0, "ask": 2.75, "ask_size": 35.0, "iv": 0.3408, "open_interest": 17.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0233, "vega": 0.1229, "theta": -0.0108, "rho": -0.0794, "theo": 2.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T12:52:38", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "OMF270521C00050000", "bid": 7.7, "bid_size": 32.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0273, "vega": 0.1245, "theta": -0.0109, "rho": 0.1302, "theo": 8.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "OMF270521P00050000", "bid": 2.4, "bid_size": 31.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.3307, "open_interest": 32.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0272, "vega": 0.1374, "theta": -0.0115, "rho": -0.1008, "theo": 2.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-26T11:37:08", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "OMF270521C00052500", "bid": 6.1, "bid_size": 41.0, "ask": 7.3, "ask_size": 16.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.0312, "vega": 0.1392, "theta": -0.0119, "rho": 0.1265, "theo": 6.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "OMF270521P00052500", "bid": 3.2, "bid_size": 35.0, "ask": 4.3, "ask_size": 36.0, "iv": 0.316, "open_interest": 4.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.0306, "vega": 0.1485, "theta": -0.012, "rho": -0.1253, "theo": 3.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "OMF270521C00055000", "bid": 4.7, "bid_size": 39.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.3187, "open_interest": 2.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.0338, "vega": 0.1497, "theta": -0.0124, "rho": 0.1202, "theo": 5.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-24T10:29:15", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "OMF270521P00055000", "bid": 4.3, "bid_size": 15.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.3094, "open_interest": 11.0, "volume": 0.0, "delta": -0.4619, "gamma": 0.0328, "vega": 0.1545, "theta": -0.012, "rho": -0.1525, "theo": 4.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-09-28T12:48:14", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "OMF270521C00057500", "bid": 3.5, "bid_size": 45.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.3148, "open_interest": 7.0, "volume": 0.0, "delta": 0.4933, "gamma": 0.0348, "vega": 0.1536, "theta": -0.0123, "rho": 0.1052, "theo": 3.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-29T12:03:28", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "OMF270521P00057500", "bid": 5.6, "bid_size": 13.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.3002, "open_interest": 49.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.0334, "vega": 0.1545, "theta": -0.0115, "rho": -0.1811, "theo": 6.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-22T15:10:46", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "OMF270521C00060000", "bid": 2.5, "bid_size": 46.0, "ask": 3.7, "ask_size": 57.0, "iv": 0.3078, "open_interest": 78.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.0341, "vega": 0.1495, "theta": -0.0118, "rho": 0.0913, "theo": 3.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T10:37:07", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "OMF270521P00060000", "bid": 7.0, "bid_size": 10.0, "ask": 8.4, "ask_size": 17.0, "iv": 0.2916, "open_interest": 2.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0326, "vega": 0.1487, "theta": -0.0107, "rho": -0.21, "theo": 7.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-02T15:54:49", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "OMF270521C00062500", "bid": 1.75, "bid_size": 30.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.3111, "open_interest": 12.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.032, "vega": 0.1403, "theta": -0.011, "rho": 0.077, "theo": 2.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-11-02T10:19:50", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "OMF270521P00062500", "bid": 8.6, "bid_size": 9.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.2955, "open_interest": 13.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.0304, "vega": 0.1382, "theta": -0.0095, "rho": -0.238, "theo": 9.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-04T10:41:17", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "OMF270521C00065000", "bid": 1.15, "bid_size": 94.0, "ask": 2.3, "ask_size": 108.0, "iv": 0.3015, "open_interest": 52.0, "volume": 0.0, "delta": 0.271, "gamma": 0.0289, "vega": 0.1275, "theta": -0.0099, "rho": 0.0641, "theo": 1.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-06T10:31:56", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "OMF270521P00065000", "bid": 10.9, "bid_size": 9.0, "ask": 12.4, "ask_size": 26.0, "iv": 0.3089, "open_interest": 13.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0274, "vega": 0.1247, "theta": -0.0082, "rho": -0.2641, "theo": 11.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-04T10:41:17", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "OMF270521C00067500", "bid": 0.95, "bid_size": 59.0, "ask": 1.9, "ask_size": 38.0, "iv": 0.3138, "open_interest": 47.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0255, "vega": 0.1129, "theta": -0.0088, "rho": 0.0517, "theo": 1.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T11:30:57", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "OMF270521P00067500", "bid": 12.3, "bid_size": 9.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.024, "vega": 0.1099, "theta": -0.0068, "rho": -0.2878, "theo": 13.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "OMF270521C00070000", "bid": 0.4, "bid_size": 46.0, "ask": 1.45, "ask_size": 53.0, "iv": 0.2991, "open_interest": 36.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0219, "vega": 0.098, "theta": -0.0076, "rho": 0.0413, "theo": 0.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-30T09:36:04", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "OMF270521P00070000", "bid": 14.4, "bid_size": 8.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0206, "vega": 0.095, "theta": -0.0054, "rho": -0.3096, "theo": 15.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "OMF270521C00072500", "bid": 0.2, "bid_size": 36.0, "ask": 1.15, "ask_size": 43.0, "iv": 0.2993, "open_interest": 3.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.0185, "vega": 0.0847, "theta": -0.0066, "rho": 0.0327, "theo": 0.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T09:51:26", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "OMF270521P00072500", "bid": 16.6, "bid_size": 8.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0174, "vega": 0.0809, "theta": -0.0041, "rho": -0.3296, "theo": 17.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "OMF270521C00075000", "bid": 0.1, "bid_size": 32.0, "ask": 0.9, "ask_size": 32.0, "iv": 0.3013, "open_interest": 2.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0155, "vega": 0.0741, "theta": -0.0056, "rho": 0.0276, "theo": 0.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-03T14:11:23", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "OMF270521P00075000", "bid": 18.8, "bid_size": 8.0, "ask": 21.3, "ask_size": 8.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0145, "vega": 0.0687, "theta": -0.0029, "rho": -0.3479, "theo": 20.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "OMF270521C00080000", "bid": 0.05, "bid_size": 15.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.3299, "open_interest": 1.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0107, "vega": 0.0511, "theta": -0.004, "rho": 0.0167, "theo": 0.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-18T12:17:08", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "OMF270521P00080000", "bid": 23.4, "bid_size": 8.0, "ask": 26.2, "ask_size": 8.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.01, "vega": 0.0488, "theta": -0.0008, "rho": -0.3806, "theo": 24.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "OMF270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 43.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0073, "vega": 0.0366, "theta": -0.0029, "rho": 0.0109, "theo": 0.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OMF270521P00085000", "bid": 28.1, "bid_size": 8.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0068, "vega": 0.0346, "theta": 0.0, "rho": -0.4102, "theo": 29.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "OMF270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 40.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.005, "vega": 0.0261, "theta": -0.0021, "rho": 0.0072, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OMF270521P00090000", "bid": 33.4, "bid_size": 8.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0113, "vega": 0.0233, "theta": 0.0, "rho": -0.0726, "theo": 34.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "OMF270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 52.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0034, "vega": 0.0186, "theta": -0.0015, "rho": 0.0048, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OMF270521P00095000", "bid": 38.5, "bid_size": 8.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 39.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "OMF270820C00030000", "bid": 24.9, "bid_size": 8.0, "ask": 27.1, "ask_size": 8.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0023, "vega": 0.013, "theta": 0.0, "rho": 0.083, "theo": 26.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "OMF270820P00030000", "bid": 0.05, "bid_size": 53.0, "ask": 1.05, "ask_size": 57.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0048, "vega": 0.0482, "theta": -0.0038, "rho": -0.0243, "theo": 0.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "OMF270820C00032500", "bid": 22.5, "bid_size": 8.0, "ask": 24.7, "ask_size": 8.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0037, "vega": 0.0219, "theta": 0.0, "rho": 0.092, "theo": 23.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "OMF270820P00032500", "bid": 0.1, "bid_size": 35.0, "ask": 1.2, "ask_size": 35.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0062, "vega": 0.0594, "theta": -0.0044, "rho": -0.0317, "theo": 0.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "OMF270820C00035000", "bid": 20.5, "bid_size": 12.0, "ask": 22.1, "ask_size": 9.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0056, "vega": 0.0336, "theta": -0.0003, "rho": 0.1041, "theo": 21.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "OMF270820P00035000", "bid": 0.35, "bid_size": 12.0, "ask": 1.35, "ask_size": 38.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.008, "vega": 0.0728, "theta": -0.0052, "rho": -0.0414, "theo": 0.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "OMF270820C00037500", "bid": 18.2, "bid_size": 24.0, "ask": 19.7, "ask_size": 9.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0082, "vega": 0.048, "theta": -0.0019, "rho": 0.1165, "theo": 18.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "OMF270820P00037500", "bid": 0.6, "bid_size": 33.0, "ask": 1.55, "ask_size": 29.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0101, "vega": 0.0878, "theta": -0.0059, "rho": -0.0537, "theo": 1.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "OMF270820C00040000", "bid": 15.7, "bid_size": 28.0, "ask": 17.3, "ask_size": 9.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0113, "vega": 0.0681, "theta": -0.0036, "rho": 0.1298, "theo": 16.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "OMF270820P00040000", "bid": 0.85, "bid_size": 33.0, "ask": 1.95, "ask_size": 35.0, "iv": 0.3758, "open_interest": 5.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0126, "vega": 0.1042, "theta": -0.0067, "rho": -0.069, "theo": 1.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-09-30T11:38:13", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "OMF270820C00042500", "bid": 13.8, "bid_size": 12.0, "ask": 15.3, "ask_size": 9.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0147, "vega": 0.0907, "theta": -0.0052, "rho": 0.1428, "theo": 14.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "OMF270820P00042500", "bid": 1.25, "bid_size": 17.0, "ask": 2.45, "ask_size": 32.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0153, "vega": 0.1214, "theta": -0.0075, "rho": -0.0875, "theo": 1.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "OMF270820C00045000", "bid": 11.5, "bid_size": 30.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0182, "vega": 0.1142, "theta": -0.0067, "rho": 0.1542, "theo": 12.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "OMF270820P00045000", "bid": 1.75, "bid_size": 17.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.3521, "open_interest": 7.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0182, "vega": 0.1384, "theta": -0.0082, "rho": -0.1096, "theo": 2.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T10:27:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OMF270820C00047500", "bid": 9.8, "bid_size": 30.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0215, "vega": 0.1365, "theta": -0.0079, "rho": 0.1622, "theo": 10.5922, "change": 0.0, "open": 0.0, "high": 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": "OMF270820P00047500", "bid": 2.35, "bid_size": 43.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.021, "vega": 0.1545, "theta": -0.0088, "rho": -0.1358, "theo": 3.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "OMF270820C00050000", "bid": 8.3, "bid_size": 17.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0243, "vega": 0.1558, "theta": -0.0088, "rho": 0.1658, "theo": 8.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "OMF270820P00050000", "bid": 3.3, "bid_size": 33.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.3374, "open_interest": 1.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.0235, "vega": 0.1682, "theta": -0.0093, "rho": -0.1657, "theo": 3.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-28T10:00:35", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "OMF270820C00052500", "bid": 6.8, "bid_size": 47.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.3272, "open_interest": 1.0, "volume": 0.0, "delta": 0.6454, "gamma": 0.0264, "vega": 0.1715, "theta": -0.0094, "rho": 0.1669, "theo": 7.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T12:13:34", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "OMF270820P00052500", "bid": 4.3, "bid_size": 39.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.3939, "gamma": 0.0256, "vega": 0.1782, "theta": -0.0094, "rho": -0.1987, "theo": 4.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "OMF270820C00055000", "bid": 5.2, "bid_size": 46.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.3247, "open_interest": 2.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.0278, "vega": 0.1802, "theta": -0.0097, "rho": 0.165, "theo": 6.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.78, "last_trade_time": "2026-08-27T12:46:48", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "OMF270820P00055000", "bid": 5.5, "bid_size": 34.0, "ask": 7.0, "ask_size": 43.0, "iv": 0.3232, "open_interest": 80.0, "volume": 0.0, "delta": -0.4587, "gamma": 0.0269, "vega": 0.1838, "theta": -0.0094, "rho": -0.2338, "theo": 6.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-08-17T12:18:47", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "OMF270820C00057500", "bid": 4.3, "bid_size": 42.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.324, "open_interest": 6.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.0284, "vega": 0.1835, "theta": -0.0098, "rho": 0.158, "theo": 4.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-15T14:17:11", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "OMF270820P00057500", "bid": 6.8, "bid_size": 29.0, "ask": 8.3, "ask_size": 35.0, "iv": 0.3151, "open_interest": 10.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0275, "vega": 0.1845, "theta": -0.009, "rho": -0.2706, "theo": 7.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-10-02T10:44:27", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "OMF270820C00060000", "bid": 3.3, "bid_size": 45.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.4407, "gamma": 0.0282, "vega": 0.1825, "theta": -0.0096, "rho": 0.1452, "theo": 3.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "OMF270820P00060000", "bid": 8.2, "bid_size": 10.0, "ask": 9.9, "ask_size": 31.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0272, "vega": 0.1807, "theta": -0.0084, "rho": -0.308, "theo": 9.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "OMF270820C00062500", "bid": 2.4, "bid_size": 41.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0272, "vega": 0.1762, "theta": -0.0092, "rho": 0.1273, "theo": 3.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "OMF270820P00062500", "bid": 9.9, "bid_size": 10.0, "ask": 11.6, "ask_size": 36.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0263, "vega": 0.1729, "theta": -0.0076, "rho": -0.3444, "theo": 10.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "OMF270820C00065000", "bid": 1.75, "bid_size": 43.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.3051, "open_interest": 40.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0257, "vega": 0.1657, "theta": -0.0086, "rho": 0.1094, "theo": 2.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T12:29:15", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "OMF270820P00065000", "bid": 11.5, "bid_size": 9.0, "ask": 13.4, "ask_size": 32.0, "iv": 0.3, "open_interest": 80.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0247, "vega": 0.1621, "theta": -0.0066, "rho": -0.3798, "theo": 12.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-08-17T12:18:47", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "OMF270820C00067500", "bid": 1.25, "bid_size": 50.0, "ask": 2.65, "ask_size": 19.0, "iv": 0.3004, "open_interest": 8.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0238, "vega": 0.1524, "theta": -0.0079, "rho": 0.0925, "theo": 1.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T11:09:01", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "OMF270820P00067500", "bid": 13.3, "bid_size": 9.0, "ask": 15.3, "ask_size": 30.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0228, "vega": 0.1492, "theta": -0.0056, "rho": -0.4131, "theo": 14.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "OMF270820C00070000", "bid": 1.05, "bid_size": 26.0, "ask": 2.05, "ask_size": 38.0, "iv": 0.3009, "open_interest": 20.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0216, "vega": 0.1378, "theta": -0.0072, "rho": 0.0775, "theo": 1.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T12:43:57", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "OMF270820P00070000", "bid": 15.5, "bid_size": 9.0, "ask": 17.3, "ask_size": 24.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0206, "vega": 0.1348, "theta": -0.0045, "rho": -0.4455, "theo": 16.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "OMF270820C00072500", "bid": 0.55, "bid_size": 37.0, "ask": 1.75, "ask_size": 48.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0193, "vega": 0.1275, "theta": -0.0065, "rho": 0.0645, "theo": 1.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "OMF270820P00072500", "bid": 17.8, "bid_size": 9.0, "ask": 19.4, "ask_size": 24.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0184, "vega": 0.121, "theta": -0.0033, "rho": -0.4757, "theo": 18.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "OMF270820C00075000", "bid": 0.35, "bid_size": 43.0, "ask": 1.4, "ask_size": 36.0, "iv": 0.293, "open_interest": 1.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0171, "vega": 0.1121, "theta": -0.0058, "rho": 0.0563, "theo": 0.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-29T09:30:16", "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "OMF270820P00075000", "bid": 19.7, "bid_size": 11.0, "ask": 21.6, "ask_size": 26.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0162, "vega": 0.1075, "theta": -0.0022, "rho": -0.5039, "theo": 20.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "OMF270820C00080000", "bid": 0.05, "bid_size": 40.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.2932, "open_interest": 8.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.013, "vega": 0.0864, "theta": -0.0044, "rho": 0.0373, "theo": 0.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "OMF270820P00080000", "bid": 24.4, "bid_size": 9.0, "ask": 26.1, "ask_size": 22.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0123, "vega": 0.0825, "theta": -0.0002, "rho": -0.5557, "theo": 25.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "OMF270820C00085000", "bid": 0.05, "bid_size": 40.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0096, "vega": 0.064, "theta": -0.0034, "rho": 0.0258, "theo": 0.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "OMF270820P00085000", "bid": 28.8, "bid_size": 9.0, "ask": 30.9, "ask_size": 18.0, "iv": 0.306, "open_interest": 1.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0091, "vega": 0.0614, "theta": 0.0, "rho": -0.4675, "theo": 29.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.29, "last_trade_time": "2026-08-28T14:51:44", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "OMF270820C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0071, "vega": 0.048, "theta": -0.0025, "rho": 0.0178, "theo": 0.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "OMF270820P00090000", "bid": 33.4, "bid_size": 9.0, "ask": 35.8, "ask_size": 9.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0066, "vega": 0.0439, "theta": 0.0, "rho": -0.4691, "theo": 34.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "OMF270820C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 55.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0052, "vega": 0.0357, "theta": -0.0019, "rho": 0.0123, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 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": "OMF270820P00095000", "bid": 38.4, "bid_size": 9.0, "ask": 40.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.001, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 39.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.61, "last_trade_time": "2026-09-10T10:39:02", "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "OMF271119C00030000", "bid": 24.9, "bid_size": 8.0, "ask": 27.1, "ask_size": 8.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0022, "vega": 0.013, "theta": 0.0, "rho": 0.0842, "theo": 26.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "OMF271119P00030000", "bid": 0.15, "bid_size": 16.0, "ask": 1.25, "ask_size": 16.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0052, "vega": 0.0635, "theta": -0.0036, "rho": -0.04, "theo": 0.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "OMF271119C00032500", "bid": 22.5, "bid_size": 15.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0038, "vega": 0.0227, "theta": 0.0, "rho": 0.0957, "theo": 23.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "OMF271119P00032500", "bid": 0.35, "bid_size": 15.0, "ask": 1.45, "ask_size": 22.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0067, "vega": 0.0772, "theta": -0.0041, "rho": -0.0516, "theo": 0.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "OMF271119C00035000", "bid": 20.5, "bid_size": 9.0, "ask": 22.1, "ask_size": 9.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0061, "vega": 0.039, "theta": -0.0009, "rho": 0.11, "theo": 21.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.53, "last_trade_time": "2026-10-20T13:56:49", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "OMF271119P00035000", "bid": 0.65, "bid_size": 20.0, "ask": 1.7, "ask_size": 38.0, "iv": 0.3996, "open_interest": 5.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0084, "vega": 0.093, "theta": -0.0048, "rho": -0.0664, "theo": 1.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-10-27T10:31:08", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "OMF271119C00037500", "bid": 18.2, "bid_size": 10.0, "ask": 19.8, "ask_size": 9.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0089, "vega": 0.0608, "theta": -0.0024, "rho": 0.1274, "theo": 18.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "OMF271119P00037500", "bid": 0.9, "bid_size": 11.0, "ask": 2.05, "ask_size": 21.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0104, "vega": 0.11, "theta": -0.0054, "rho": -0.0843, "theo": 1.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "OMF271119C00040000", "bid": 16.1, "bid_size": 9.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.012, "vega": 0.087, "theta": -0.0039, "rho": 0.1472, "theo": 16.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "OMF271119P00040000", "bid": 1.35, "bid_size": 9.0, "ask": 2.5, "ask_size": 23.0, "iv": 0.3696, "open_interest": 2.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0126, "vega": 0.128, "theta": -0.006, "rho": -0.1065, "theo": 1.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-08-27T14:27:46", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "OMF271119C00042500", "bid": 14.0, "bid_size": 9.0, "ask": 15.4, "ask_size": 9.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.015, "vega": 0.1105, "theta": -0.0052, "rho": 0.1734, "theo": 14.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "OMF271119P00042500", "bid": 1.8, "bid_size": 25.0, "ask": 3.1, "ask_size": 35.0, "iv": 0.3577, "open_interest": 1501.0, "volume": 0.0, "delta": -0.1976, "gamma": 0.0149, "vega": 0.1456, "theta": -0.0066, "rho": -0.1316, "theo": 2.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-09-01T11:38:23", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "OMF271119C00045000", "bid": 12.0, "bid_size": 11.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.813, "gamma": 0.0178, "vega": 0.1392, "theta": -0.0063, "rho": 0.2028, "theo": 12.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "OMF271119P00045000", "bid": 2.3, "bid_size": 9.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.3448, "open_interest": 10.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0172, "vega": 0.1632, "theta": -0.0072, "rho": -0.1616, "theo": 3.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-01T09:30:07", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "OMF271119C00047500", "bid": 10.2, "bid_size": 11.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0202, "vega": 0.1627, "theta": -0.007, "rho": 0.2163, "theo": 10.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "OMF271119P00047500", "bid": 3.0, "bid_size": 26.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0194, "vega": 0.1792, "theta": -0.0076, "rho": -0.1961, "theo": 3.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "OMF271119C00050000", "bid": 8.6, "bid_size": 12.0, "ask": 10.5, "ask_size": 35.0, "iv": 0.3377, "open_interest": 11.0, "volume": 0.0, "delta": 0.7008, "gamma": 0.0221, "vega": 0.1818, "theta": -0.0076, "rho": 0.22, "theo": 9.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-11-04T11:20:48", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "OMF271119P00050000", "bid": 3.9, "bid_size": 9.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.327, "open_interest": 1.0, "volume": 0.0, "delta": -0.3417, "gamma": 0.0214, "vega": 0.1921, "theta": -0.0079, "rho": -0.2332, "theo": 4.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-09T13:49:24", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "OMF271119C00052500", "bid": 7.2, "bid_size": 29.0, "ask": 9.0, "ask_size": 49.0, "iv": 0.3297, "open_interest": 25.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.0236, "vega": 0.1957, "theta": -0.008, "rho": 0.217, "theo": 7.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T13:36:58", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "OMF271119P00052500", "bid": 5.0, "bid_size": 16.0, "ask": 6.6, "ask_size": 19.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.023, "vega": 0.2018, "theta": -0.008, "rho": -0.2747, "theo": 5.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "OMF271119C00055000", "bid": 5.9, "bid_size": 16.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.3246, "open_interest": 17.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0247, "vega": 0.2028, "theta": -0.0082, "rho": 0.2216, "theo": 6.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.14, "last_trade_time": "2026-09-17T09:50:14", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "OMF271119P00055000", "bid": 6.1, "bid_size": 14.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.3147, "open_interest": 20.0, "volume": 0.0, "delta": -0.4543, "gamma": 0.024, "vega": 0.2075, "theta": -0.008, "rho": -0.3164, "theo": 6.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-09-22T10:53:12", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "OMF271119C00057500", "bid": 4.8, "bid_size": 156.0, "ask": 6.6, "ask_size": 143.0, "iv": 0.3172, "open_interest": 40.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0252, "vega": 0.2077, "theta": -0.0082, "rho": 0.2063, "theo": 5.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T13:27:39", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "OMF271119P00057500", "bid": 7.4, "bid_size": 39.0, "ask": 9.2, "ask_size": 39.0, "iv": 0.3101, "open_interest": 1.0, "volume": 0.0, "delta": -0.5115, "gamma": 0.0246, "vega": 0.209, "theta": -0.0077, "rho": -0.3613, "theo": 8.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T12:17:20", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "OMF271119C00060000", "bid": 4.0, "bid_size": 93.0, "ask": 5.5, "ask_size": 188.0, "iv": 0.3133, "open_interest": 88.0, "volume": 2.0, "delta": 0.4608, "gamma": 0.0251, "vega": 0.2069, "theta": -0.0081, "rho": 0.1881, "theo": 4.6465, "change": -0.65, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T09:39:41", "percent_change": -13.6842, "prev_day_close": 4.75}, {"option": "OMF271119P00060000", "bid": 8.9, "bid_size": 28.0, "ask": 10.7, "ask_size": 52.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.5672, "gamma": 0.0246, "vega": 0.2063, "theta": -0.0073, "rho": -0.4069, "theo": 9.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "OMF271119C00062500", "bid": 3.0, "bid_size": 119.0, "ask": 4.7, "ask_size": 104.0, "iv": 0.3059, "open_interest": 21.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0247, "vega": 0.2013, "theta": -0.0079, "rho": 0.1691, "theo": 3.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T14:07:02", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "OMF271119P00062500", "bid": 10.4, "bid_size": 26.0, "ask": 12.3, "ask_size": 50.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.6202, "gamma": 0.024, "vega": 0.1999, "theta": -0.0068, "rho": -0.452, "theo": 11.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "OMF271119C00065000", "bid": 2.35, "bid_size": 25.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.3042, "open_interest": 14.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0238, "vega": 0.192, "theta": -0.0076, "rho": 0.1493, "theo": 3.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-20T14:12:48", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "OMF271119P00065000", "bid": 12.1, "bid_size": 9.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0231, "vega": 0.1916, "theta": -0.0061, "rho": -0.4953, "theo": 13.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "OMF271119C00067500", "bid": 1.8, "bid_size": 41.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.2992, "open_interest": 44.0, "volume": 0.0, "delta": 0.3063, "gamma": 0.0225, "vega": 0.1853, "theta": -0.0071, "rho": 0.1392, "theo": 2.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-14T14:58:46", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "OMF271119P00067500", "bid": 13.9, "bid_size": 9.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.0218, "vega": 0.1797, "theta": -0.0054, "rho": -0.5386, "theo": 15.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "OMF271119C00070000", "bid": 1.35, "bid_size": 24.0, "ask": 2.75, "ask_size": 19.0, "iv": 0.296, "open_interest": 14.0, "volume": 0.0, "delta": 0.264, "gamma": 0.021, "vega": 0.1707, "theta": -0.0066, "rho": 0.1184, "theo": 2.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-14T15:02:21", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "OMF271119P00070000", "bid": 15.9, "bid_size": 9.0, "ask": 18.1, "ask_size": 14.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0203, "vega": 0.1668, "theta": -0.0046, "rho": -0.5806, "theo": 16.9896, "change": 0.0, "open": 0.0, "high": 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": "OMF271119C00072500", "bid": 0.95, "bid_size": 14.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.0193, "vega": 0.1556, "theta": -0.0061, "rho": 0.1006, "theo": 1.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "OMF271119P00072500", "bid": 18.0, "bid_size": 9.0, "ask": 20.0, "ask_size": 13.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0186, "vega": 0.1542, "theta": -0.0037, "rho": -0.6191, "theo": 19.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "OMF271119C00075000", "bid": 0.7, "bid_size": 19.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.2946, "open_interest": 2.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0176, "vega": 0.1463, "theta": -0.0055, "rho": 0.0921, "theo": 1.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-27T11:29:54", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "OMF271119P00075000", "bid": 20.1, "bid_size": 9.0, "ask": 22.1, "ask_size": 13.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0169, "vega": 0.1395, "theta": -0.0029, "rho": -0.6573, "theo": 21.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "OMF271119C00080000", "bid": 0.3, "bid_size": 25.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.2928, "open_interest": 11.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0142, "vega": 0.1178, "theta": -0.0045, "rho": 0.0635, "theo": 0.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-10-05T13:47:39", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "OMF271119P00080000", "bid": 24.7, "bid_size": 9.0, "ask": 26.4, "ask_size": 12.0, "iv": 0.3105, "open_interest": 4.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0136, "vega": 0.1132, "theta": -0.0013, "rho": -0.6058, "theo": 25.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-09-10T11:37:23", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "OMF271119C00085000", "bid": 0.05, "bid_size": 18.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.2931, "open_interest": 6.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0112, "vega": 0.092, "theta": -0.0036, "rho": 0.0463, "theo": 0.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-14T11:35:32", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "OMF271119P00085000", "bid": 29.2, "bid_size": 9.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.3168, "open_interest": 24.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0107, "vega": 0.0877, "theta": 0.0, "rho": -0.5235, "theo": 29.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-09-11T15:39:56", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "OMF271119C00090000", "bid": 0.05, "bid_size": 22.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0087, "vega": 0.0723, "theta": -0.0028, "rho": 0.0335, "theo": 0.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "OMF271119P00090000", "bid": 33.6, "bid_size": 13.0, "ask": 35.8, "ask_size": 15.0, "iv": 0.3136, "open_interest": 67.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0094, "vega": 0.0646, "theta": 0.0, "rho": -0.4793, "theo": 34.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-09-14T13:05:36", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "OMF271119C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 19.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0067, "vega": 0.0567, "theta": -0.0022, "rho": 0.0242, "theo": 0.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "OMF271119P00095000", "bid": 38.3, "bid_size": 9.0, "ask": 40.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0036, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 39.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-10-30T14:48:49", "percent_change": 0.0, "prev_day_close": 39.6999988555908}], "symbol": "OMF", "security_type": "stock", "exchange_id": 3, "current_price": 55.5, "price_change": -0.59, "price_change_percent": -1.0519, "bid": 54.5, "ask": 56.1, "bid_size": 100, "ask_size": 100, "open": 56.02, "high": 56.07, "low": 54.35, "close": 55.5, "prev_day_close": 56.09, "volume": 937547, "iv30": 30.033, "iv30_change": -1.614, "iv30_change_percent": -5.1, "seqno": 10406357757, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "OMF"}