{"timestamp": "2026-11-03 22:04:22", "data": {"options": [{"option": "ONDS261106C00002000", "bid": 3.3, "bid_size": 778.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 18.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 3.795, "change": 0.045, "open": 4.14, "high": 4.14, "low": 3.82, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-03T15:29:16", "percent_change": 1.19205, "prev_day_close": 3.77499997615814}, {"option": "ONDS261106P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 6.0, "iv": 5.0211, "open_interest": 14.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:25:34", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ONDS261106C00003000", "bid": 2.55, "bid_size": 680.0, "ask": 3.1, "ask_size": 26.0, "iv": 4.3464, "open_interest": 19.0, "volume": 43.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 2.795, "change": 0.03, "open": 2.98, "high": 3.14, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-03T15:01:51", "percent_change": 1.07913, "prev_day_close": 2.78000009059906}, {"option": "ONDS261106P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 3.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T13:14:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ONDS261106C00003500", "bid": 2.15, "bid_size": 318.0, "ask": 2.6, "ask_size": 338.0, "iv": 4.3219, "open_interest": 32.0, "volume": 21.0, "delta": 0.9997, "gamma": 0.0017, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 2.295, "change": -0.06, "open": 2.48, "high": 2.57, "low": 2.32, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-11-03T15:01:51", "percent_change": -2.52101, "prev_day_close": 2.38000011444092}, {"option": "ONDS261106P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.5232, "open_interest": 5.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0035, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:17:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ONDS261106C00004000", "bid": 1.63, "bid_size": 346.0, "ask": 2.15, "ask_size": 502.0, "iv": 3.5644, "open_interest": 24.0, "volume": 15.0, "delta": 0.9976, "gamma": 0.013, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 1.7953, "change": 0.165, "open": 1.97, "high": 2.03, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T14:03:12", "percent_change": 9.2437, "prev_day_close": 1.7849999666214}, {"option": "ONDS261106P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.9175, "open_interest": 22.0, "volume": 13.0, "delta": -0.0038, "gamma": 0.0138, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:04:38", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "ONDS261106C00004500", "bid": 1.07, "bid_size": 647.0, "ask": 1.64, "ask_size": 510.0, "iv": 2.3389, "open_interest": 35.0, "volume": 17.0, "delta": 0.9842, "gamma": 0.0612, "vega": 0.0002, "theta": -0.0033, "rho": 0.0002, "theo": 1.2981, "change": -0.055, "open": 1.51, "high": 1.52, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-03T14:33:31", "percent_change": -4.18251, "prev_day_close": 1.31499999761581}, {"option": "ONDS261106P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.5387, "open_interest": 5425.0, "volume": 3.0, "delta": -0.0172, "gamma": 0.0596, "vega": 0.0002, "theta": -0.0035, "rho": 0.0, "theo": 0.0044, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:04:54", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ONDS261106C00005000", "bid": 0.67, "bid_size": 483.0, "ask": 0.98, "ask_size": 271.0, "iv": 1.8675, "open_interest": 36.0, "volume": 41.0, "delta": 0.9205, "gamma": 0.237, "vega": 0.0008, "theta": -0.0139, "rho": 0.0003, "theo": 0.8167, "change": 0.005, "open": 1.08, "high": 1.08, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-03T15:59:26", "percent_change": 0.645164, "prev_day_close": 0.774999976158142}, {"option": "ONDS261106P00005000", "bid": 0.01, "bid_size": 63.0, "ask": 0.05, "ask_size": 70.0, "iv": 1.0718, "open_interest": 992.0, "volume": 83.0, "delta": -0.0806, "gamma": 0.2362, "vega": 0.0008, "theta": -0.014, "rho": -0.0001, "theo": 0.0237, "change": -0.01, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T15:57:21", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "ONDS261106C00005500", "bid": 0.34, "bid_size": 1833.0, "ask": 0.48, "ask_size": 815.0, "iv": 1.149, "open_interest": 133.0, "volume": 991.0, "delta": 0.7086, "gamma": 0.5696, "vega": 0.0018, "theta": -0.0367, "rho": 0.0004, "theo": 0.4087, "change": -0.005, "open": 0.44, "high": 0.67, "low": 0.39, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T15:50:20", "percent_change": -1.17647, "prev_day_close": 0.424999997019768}, {"option": "ONDS261106P00005500", "bid": 0.1, "bid_size": 150.0, "ask": 0.12, "ask_size": 130.0, "iv": 1.1074, "open_interest": 5917.0, "volume": 519.0, "delta": -0.2916, "gamma": 0.5674, "vega": 0.0018, "theta": -0.0365, "rho": -0.0002, "theo": 0.1162, "change": -0.035, "open": 0.14, "high": 0.15, "low": 0.07, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T15:58:28", "percent_change": -22.5806, "prev_day_close": 0.155000001192093}, {"option": "ONDS261106C00006000", "bid": 0.15, "bid_size": 49.0, "ask": 0.16, "ask_size": 12.0, "iv": 1.1451, "open_interest": 1872.0, "volume": 3433.0, "delta": 0.3931, "gamma": 0.6155, "vega": 0.002, "theta": -0.0431, "rho": 0.0003, "theo": 0.1622, "change": -0.02, "open": 0.18, "high": 0.31, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T15:59:55", "percent_change": -11.1111, "prev_day_close": 0.179999999701977}, {"option": "ONDS261106P00006000", "bid": 0.32, "bid_size": 3.0, "ask": 0.39, "ask_size": 170.0, "iv": 1.1572, "open_interest": 18074.0, "volume": 528.0, "delta": -0.6063, "gamma": 0.6143, "vega": 0.002, "theta": -0.043, "rho": -0.0005, "theo": 0.3697, "change": -0.065, "open": 0.52, "high": 0.52, "low": 0.22, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T15:59:19", "percent_change": -16.0494, "prev_day_close": 0.404999986290932}, {"option": "ONDS261106C00006500", "bid": 0.04, "bid_size": 270.0, "ask": 0.05, "ask_size": 111.0, "iv": 1.16, "open_interest": 7782.0, "volume": 10344.0, "delta": 0.174, "gamma": 0.3834, "vega": 0.0014, "theta": -0.0278, "rho": 0.0001, "theo": 0.0583, "change": -0.015, "open": 0.07, "high": 0.12, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:58:55", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "ONDS261106P00006500", "bid": 0.61, "bid_size": 2271.0, "ask": 0.81, "ask_size": 20.0, "iv": 0.6216, "open_interest": 2382.0, "volume": 353.0, "delta": -0.825, "gamma": 0.3831, "vega": 0.0014, "theta": -0.0276, "rho": -0.0008, "theo": 0.7657, "change": -0.11, "open": 0.87, "high": 0.87, "low": 0.55, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T15:55:42", "percent_change": -13.5802, "prev_day_close": 0.810000002384186}, {"option": "ONDS261106C00007000", "bid": 0.01, "bid_size": 167.0, "ask": 0.02, "ask_size": 37.0, "iv": 1.2625, "open_interest": 20208.0, "volume": 8893.0, "delta": 0.0715, "gamma": 0.1896, "vega": 0.0007, "theta": -0.0136, "rho": 0.0, "theo": 0.0211, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T15:58:56", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "ONDS261106P00007000", "bid": 1.09, "bid_size": 1828.0, "ask": 1.43, "ask_size": 1943.0, "iv": 1.7059, "open_interest": 1906.0, "volume": 190.0, "delta": -0.9274, "gamma": 0.1895, "vega": 0.0007, "theta": -0.0135, "rho": -0.0009, "theo": 1.2282, "change": -0.085, "open": 1.33, "high": 1.33, "low": 0.99, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-03T15:50:00", "percent_change": -6.71937, "prev_day_close": 1.26500004529953}, {"option": "ONDS261106C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 1.3468, "open_interest": 8356.0, "volume": 471.0, "delta": 0.0294, "gamma": 0.087, "vega": 0.0004, "theta": -0.0061, "rho": 0.0, "theo": 0.008, "change": -0.005, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:41:41", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ONDS261106P00007500", "bid": 1.55, "bid_size": 2152.0, "ask": 1.93, "ask_size": 1844.0, "iv": 1.8966, "open_interest": 1292.0, "volume": 60.0, "delta": -0.9695, "gamma": 0.087, "vega": 0.0004, "theta": -0.0059, "rho": -0.001, "theo": 1.7147, "change": -0.035, "open": 1.53, "high": 1.74, "low": 1.49, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-03T14:48:03", "percent_change": -1.97183, "prev_day_close": 1.77499997615814}, {"option": "ONDS261106C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 393.0, "iv": 1.6238, "open_interest": 3173.0, "volume": 20.0, "delta": 0.0124, "gamma": 0.0395, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0032, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:04:46", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ONDS261106P00008000", "bid": 2.04, "bid_size": 1470.0, "ask": 2.48, "ask_size": 1463.0, "iv": 2.4966, "open_interest": 247.0, "volume": 24.0, "delta": -0.9865, "gamma": 0.0395, "vega": 0.0002, "theta": -0.0024, "rho": -0.0011, "theo": 2.2096, "change": -0.04, "open": 2.0, "high": 2.22, "low": 1.99, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-03T14:13:02", "percent_change": -1.77778, "prev_day_close": 2.25}, {"option": "ONDS261106C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 80.0, "iv": 1.8769, "open_interest": 2069.0, "volume": 4.0, "delta": 0.0054, "gamma": 0.0181, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:52:26", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "ONDS261106P00008500", "bid": 2.52, "bid_size": 1442.0, "ask": 2.98, "ask_size": 797.0, "iv": 2.7061, "open_interest": 166.0, "volume": 8.0, "delta": -0.9935, "gamma": 0.0182, "vega": 0.0001, "theta": -0.0008, "rho": -0.0011, "theo": 2.7075, "change": 0.07, "open": 2.54, "high": 2.67, "low": 2.45, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-03T14:12:55", "percent_change": 2.70271, "prev_day_close": 2.58999991416931}, {"option": "ONDS261106C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1006.0, "iv": 2.1103, "open_interest": 4011.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0085, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:43:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ONDS261106P00009000", "bid": 2.96, "bid_size": 330.0, "ask": 3.5, "ask_size": 18.0, "iv": 2.6757, "open_interest": 22.0, "volume": 3.0, "delta": -0.9966, "gamma": 0.0087, "vega": 0.0, "theta": -0.0002, "rho": -0.0011, "theo": 3.2064, "change": -0.2, "open": 3.11, "high": 3.11, "low": 2.93, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-03T12:31:29", "percent_change": -6.15385, "prev_day_close": 3.25}, {"option": "ONDS261106C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 2.3271, "open_interest": 346.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0041, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:45:15", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ONDS261106P00009500", "bid": 3.5, "bid_size": 1284.0, "ask": 4.2, "ask_size": 1130.0, "iv": 4.3342, "open_interest": 116.0, "volume": 39.0, "delta": -0.998, "gamma": 0.0044, "vega": 0.0, "theta": 0.0, "rho": -0.001, "theo": 3.7059, "change": -0.115, "open": 3.6, "high": 3.61, "low": 3.47, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-03T15:41:47", "percent_change": -3.08725, "prev_day_close": 3.72499990463257}, {"option": "ONDS261106C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 40.0, "iv": 2.5295, "open_interest": 791.0, "volume": 17.0, "delta": 0.0006, "gamma": 0.002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:27:23", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ONDS261106P00010000", "bid": 4.1, "bid_size": 218.0, "ask": 4.5, "ask_size": 75.0, "iv": 4.1599, "open_interest": 85.0, "volume": 3.0, "delta": -0.9987, "gamma": 0.0025, "vega": 0.0, "theta": 0.0, "rho": -0.0009, "theo": 4.2055, "change": -0.16, "open": 4.15, "high": 4.15, "low": 4.04, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-03T11:36:38", "percent_change": -3.76471, "prev_day_close": 4.25}, {"option": "ONDS261106C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.7194, "open_interest": 1644.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T13:55:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ONDS261106P00010500", "bid": 4.45, "bid_size": 360.0, "ask": 5.0, "ask_size": 41.0, "iv": 3.2792, "open_interest": 9.0, "volume": 29.0, "delta": -0.9991, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": -0.0007, "theo": 4.7053, "change": -0.075, "open": 4.64, "high": 4.65, "low": 4.57, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T12:16:49", "percent_change": -1.60428, "prev_day_close": 4.67499995231628}, {"option": "ONDS261106C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.6193, "open_interest": 70.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T14:12:33", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ONDS261106P00011000", "bid": 4.95, "bid_size": 325.0, "ask": 5.5, "ask_size": 18.0, "iv": 3.4867, "open_interest": 14.0, "volume": 5.0, "delta": -0.9995, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": -0.0004, "theo": 5.2051, "change": -0.04, "open": 5.08, "high": 5.33, "low": 5.02, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-03T13:18:23", "percent_change": -0.769232, "prev_day_close": 5.20000004768372}, {"option": "ONDS261106C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 3.8159, "open_interest": 8.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:37:42", "percent_change": 233.333, "prev_day_close": 0.0149999996647239}, {"option": "ONDS261106P00011500", "bid": 5.45, "bid_size": 278.0, "ask": 6.0, "ask_size": 18.0, "iv": 3.6824, "open_interest": 1.0, "volume": 2.0, "delta": -0.9997, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 5.7051, "change": 0.005, "open": 5.73, "high": 5.73, "low": 5.68, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-11-03T11:27:23", "percent_change": 0.0881066, "prev_day_close": 5.67499995231628}, {"option": "ONDS261106C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.5125, "open_interest": 4.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:22:08", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ONDS261106P00012000", "bid": 5.9, "bid_size": 338.0, "ask": 6.35, "ask_size": 36.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 6.205, "change": -0.015, "open": 6.16, "high": 6.16, "low": 6.16, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-11-03T09:34:43", "percent_change": -0.242918, "prev_day_close": 6.17500019073486}, {"option": "ONDS261106C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 6.0, "iv": 3.6743, "open_interest": 8.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:37:42", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ONDS261106P00012500", "bid": 6.45, "bid_size": 380.0, "ask": 7.0, "ask_size": 49.0, "iv": 4.044, "open_interest": 15.0, "volume": 29.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.705, "change": 0.1, "open": 6.69, "high": 6.7, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-03T10:22:14", "percent_change": 1.55039, "prev_day_close": 6.45000004768372}, {"option": "ONDS261106C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 4.6849, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:30:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ONDS261106P00013000", "bid": 6.95, "bid_size": 294.0, "ask": 7.55, "ask_size": 39.0, "iv": 4.7848, "open_interest": 14.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.205, "change": -0.05, "open": 7.1, "high": 7.1, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-03T10:24:46", "percent_change": -0.704224, "prev_day_close": 7.09999990463257}, {"option": "ONDS261106C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 3.7974, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:00:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ONDS261106P00014000", "bid": 7.95, "bid_size": 282.0, "ask": 8.45, "ask_size": 34.0, "iv": 0.0, "open_interest": 13.0, "volume": 29.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.205, "change": 0.11, "open": 8.2, "high": 8.26, "low": 8.13, "tick": "up", "last_trade_price": 8.16, "last_trade_time": "2026-11-03T15:08:09", "percent_change": 1.36646, "prev_day_close": 8.05000019073486}, {"option": "ONDS261113C00002000", "bid": 3.4, "bid_size": 820.0, "ask": 4.2, "ask_size": 95.0, "iv": 2.8706, "open_interest": 29.0, "volume": 9.0, "delta": 0.9979, "gamma": 0.0039, "vega": 0.0, "theta": -0.0004, "rho": 0.0001, "theo": 3.7958, "change": -0.3, "open": 3.95, "high": 3.98, "low": 3.84, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T14:24:19", "percent_change": -7.14286, "prev_day_close": 4.20000004768372}, {"option": "ONDS261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 5.0, "iv": 2.7584, "open_interest": 247.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:02:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ONDS261113C00003000", "bid": 2.69, "bid_size": 208.0, "ask": 4.35, "ask_size": 66.0, "iv": 6.7032, "open_interest": 2.0, "volume": 1.0, "delta": 0.9901, "gamma": 0.0157, "vega": 0.0002, "theta": -0.0018, "rho": 0.0004, "theo": 2.8, "change": -0.26, "open": 3.01, "high": 3.01, "low": 3.01, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-03T09:47:49", "percent_change": -7.95107, "prev_day_close": 3.26999998092651}, {"option": "ONDS261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2958.0, "iv": 5.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0151, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T12:27:26", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "ONDS261113C00003500", "bid": 1.84, "bid_size": 1230.0, "ask": 2.82, "ask_size": 68.0, "iv": 1.9492, "open_interest": 4.0, "volume": 4.0, "delta": 0.9788, "gamma": 0.0333, "vega": 0.0005, "theta": -0.0033, "rho": 0.0006, "theo": 2.3064, "change": 0.155, "open": 2.51, "high": 2.55, "low": 2.51, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T10:49:58", "percent_change": 6.47182, "prev_day_close": 2.39499998092651}, {"option": "ONDS261113P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2890.0, "iv": 4.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0327, "vega": 0.0005, "theta": -0.0035, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-28T12:00:54", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "ONDS261113C00004000", "bid": 1.58, "bid_size": 754.0, "ask": 2.49, "ask_size": 64.0, "iv": 2.696, "open_interest": 24.0, "volume": 20.0, "delta": 0.9539, "gamma": 0.0704, "vega": 0.0009, "theta": -0.006, "rho": 0.0008, "theo": 1.8214, "change": 0.14, "open": 1.98, "high": 2.05, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-03T13:02:42", "percent_change": 7.77778, "prev_day_close": 1.80000001192093}, {"option": "ONDS261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 2814.0, "iv": 3.656, "open_interest": 15.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.07, "vega": 0.0009, "theta": -0.0062, "rho": -0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:36:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261113C00004500", "bid": 1.21, "bid_size": 1766.0, "ask": 1.47, "ask_size": 730.0, "iv": 1.1794, "open_interest": 181.0, "volume": 73.0, "delta": 0.9, "gamma": 0.1406, "vega": 0.0017, "theta": -0.0105, "rho": 0.0009, "theo": 1.3573, "change": 0.015, "open": 1.6, "high": 1.6, "low": 1.3, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-03T15:59:26", "percent_change": 1.10701, "prev_day_close": 1.35500001907349}, {"option": "ONDS261113P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1754.0, "iv": 1.6373, "open_interest": 135.0, "volume": 45.0, "delta": -0.0993, "gamma": 0.1403, "vega": 0.0017, "theta": -0.0106, "rho": -0.0002, "theo": 0.0629, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:34:43", "percent_change": -25.0, "prev_day_close": 0.0799999982118606}, {"option": "ONDS261113C00005000", "bid": 0.74, "bid_size": 2120.0, "ask": 1.3, "ask_size": 1652.0, "iv": 1.4949, "open_interest": 234.0, "volume": 136.0, "delta": 0.7967, "gamma": 0.2413, "vega": 0.0027, "theta": -0.0164, "rho": 0.001, "theo": 0.9399, "change": -0.005, "open": 1.1, "high": 1.13, "low": 0.91, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-03T14:57:32", "percent_change": -0.540542, "prev_day_close": 0.925000011920929}, {"option": "ONDS261113P00005000", "bid": 0.14, "bid_size": 162.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1941, "open_interest": 790.0, "volume": 874.0, "delta": -0.2025, "gamma": 0.2411, "vega": 0.0027, "theta": -0.0165, "rho": -0.0004, "theo": 0.145, "change": -0.01, "open": 0.13, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T15:40:39", "percent_change": -6.66667, "prev_day_close": 0.149999998509884}, {"option": "ONDS261113C00005500", "bid": 0.54, "bid_size": 1814.0, "ask": 0.72, "ask_size": 1780.0, "iv": 1.2559, "open_interest": 2229.0, "volume": 1081.0, "delta": 0.6417, "gamma": 0.3266, "vega": 0.0036, "theta": -0.0216, "rho": 0.0009, "theo": 0.6044, "change": 0.03, "open": 0.8, "high": 0.82, "low": 0.61, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T15:53:13", "percent_change": 4.91803, "prev_day_close": 0.610000014305115}, {"option": "ONDS261113P00005500", "bid": 0.27, "bid_size": 1476.0, "ask": 0.33, "ask_size": 118.0, "iv": 1.1594, "open_interest": 4499.0, "volume": 307.0, "delta": -0.3574, "gamma": 0.3266, "vega": 0.0036, "theta": -0.0216, "rho": -0.0007, "theo": 0.309, "change": -0.025, "open": 0.25, "high": 0.31, "low": 0.24, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T15:31:22", "percent_change": -7.46268, "prev_day_close": 0.334999993443489}, {"option": "ONDS261113C00006000", "bid": 0.37, "bid_size": 50.0, "ask": 0.39, "ask_size": 2.0, "iv": 1.2087, "open_interest": 908.0, "volume": 443.0, "delta": 0.4702, "gamma": 0.3452, "vega": 0.0038, "theta": -0.0232, "rho": 0.0007, "theo": 0.3693, "change": 0.02, "open": 0.38, "high": 0.53, "low": 0.37, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T15:58:57", "percent_change": 5.40541, "prev_day_close": 0.36999998986721}, {"option": "ONDS261113P00006000", "bid": 0.56, "bid_size": 22.0, "ask": 0.6, "ask_size": 93.0, "iv": 1.211, "open_interest": 2098.0, "volume": 185.0, "delta": -0.5289, "gamma": 0.3454, "vega": 0.0038, "theta": -0.0232, "rho": -0.001, "theo": 0.5734, "change": -0.055, "open": 0.56, "high": 0.58, "low": 0.41, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-03T15:04:06", "percent_change": -8.94309, "prev_day_close": 0.614999979734421}, {"option": "ONDS261113C00006500", "bid": 0.22, "bid_size": 1.0, "ask": 0.23, "ask_size": 2.0, "iv": 1.2351, "open_interest": 2136.0, "volume": 683.0, "delta": 0.323, "gamma": 0.3036, "vega": 0.0034, "theta": -0.0213, "rho": 0.0005, "theo": 0.2213, "change": 0.005, "open": 0.27, "high": 0.32, "low": 0.22, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T15:55:10", "percent_change": 2.22222, "prev_day_close": 0.224999994039536}, {"option": "ONDS261113P00006500", "bid": 0.78, "bid_size": 2400.0, "ask": 0.96, "ask_size": 103.0, "iv": 1.0606, "open_interest": 1374.0, "volume": 242.0, "delta": -0.6763, "gamma": 0.304, "vega": 0.0034, "theta": -0.0213, "rho": -0.0012, "theo": 0.9249, "change": -0.095, "open": 0.92, "high": 0.92, "low": 0.77, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-03T15:55:42", "percent_change": -9.84456, "prev_day_close": 0.965000003576279}, {"option": "ONDS261113C00007000", "bid": 0.11, "bid_size": 1174.0, "ask": 0.13, "ask_size": 10.0, "iv": 1.1982, "open_interest": 4694.0, "volume": 1264.0, "delta": 0.2148, "gamma": 0.2391, "vega": 0.0028, "theta": -0.0176, "rho": 0.0003, "theo": 0.133, "change": -0.005, "open": 0.14, "high": 0.19, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T15:51:04", "percent_change": -3.7037, "prev_day_close": 0.134999997913837}, {"option": "ONDS261113P00007000", "bid": 1.25, "bid_size": 1404.0, "ask": 1.44, "ask_size": 1236.0, "iv": 1.2953, "open_interest": 1632.0, "volume": 225.0, "delta": -0.7847, "gamma": 0.2396, "vega": 0.0028, "theta": -0.0175, "rho": -0.0014, "theo": 1.3362, "change": -0.065, "open": 1.43, "high": 1.43, "low": 1.14, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T15:42:53", "percent_change": -4.76191, "prev_day_close": 1.36500000953674}, {"option": "ONDS261113C00007500", "bid": 0.07, "bid_size": 511.0, "ask": 0.08, "ask_size": 222.0, "iv": 1.2778, "open_interest": 5721.0, "volume": 855.0, "delta": 0.1414, "gamma": 0.1773, "vega": 0.0021, "theta": -0.0137, "rho": 0.0002, "theo": 0.0811, "change": -0.015, "open": 0.08, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T15:55:10", "percent_change": -17.6471, "prev_day_close": 0.0850000008940697}, {"option": "ONDS261113P00007500", "bid": 1.71, "bid_size": 394.0, "ask": 1.9, "ask_size": 969.0, "iv": 1.401, "open_interest": 1738.0, "volume": 1028.0, "delta": -0.8582, "gamma": 0.1779, "vega": 0.0021, "theta": -0.0136, "rho": -0.0015, "theo": 1.784, "change": 0.0, "open": 1.6, "high": 1.81, "low": 1.57, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-03T15:55:41", "percent_change": -1.31723e-07, "prev_day_close": 1.81000000238419}, {"option": "ONDS261113C00008000", "bid": 0.04, "bid_size": 472.0, "ask": 0.05, "ask_size": 86.0, "iv": 1.3143, "open_interest": 7758.0, "volume": 353.0, "delta": 0.0932, "gamma": 0.1277, "vega": 0.0016, "theta": -0.0103, "rho": 0.0001, "theo": 0.0503, "change": -0.015, "open": 0.06, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T15:45:16", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "ONDS261113P00008000", "bid": 2.11, "bid_size": 1214.0, "ask": 2.3, "ask_size": 164.0, "iv": 0.0, "open_interest": 362.0, "volume": 14.0, "delta": -0.9066, "gamma": 0.1285, "vega": 0.0016, "theta": -0.0101, "rho": -0.0015, "theo": 2.253, "change": -0.035, "open": 2.17, "high": 2.25, "low": 2.08, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T15:57:56", "percent_change": -1.53173, "prev_day_close": 2.2849999666214}, {"option": "ONDS261113C00008500", "bid": 0.02, "bid_size": 69.0, "ask": 0.04, "ask_size": 58.0, "iv": 1.3731, "open_interest": 1150.0, "volume": 16.0, "delta": 0.062, "gamma": 0.0908, "vega": 0.0012, "theta": -0.0076, "rho": 0.0001, "theo": 0.0319, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:02:23", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "ONDS261113P00008500", "bid": 2.5, "bid_size": 1428.0, "ask": 2.88, "ask_size": 700.0, "iv": 0.0, "open_interest": 180.0, "volume": 4.0, "delta": -0.9381, "gamma": 0.0918, "vega": 0.0012, "theta": -0.0074, "rho": -0.0014, "theo": 2.7343, "change": -0.05, "open": 2.71, "high": 2.71, "low": 2.71, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-03T14:38:36", "percent_change": -1.81159, "prev_day_close": 2.75999999046326}, {"option": "ONDS261113C00009000", "bid": 0.01, "bid_size": 178.0, "ask": 0.03, "ask_size": 503.0, "iv": 1.4211, "open_interest": 1902.0, "volume": 140.0, "delta": 0.0416, "gamma": 0.0643, "vega": 0.0008, "theta": -0.0056, "rho": 0.0001, "theo": 0.0206, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T14:24:04", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "ONDS261113P00009000", "bid": 2.85, "bid_size": 2567.0, "ask": 3.65, "ask_size": 1650.0, "iv": 1.6792, "open_interest": 725.0, "volume": 9.0, "delta": -0.9588, "gamma": 0.0657, "vega": 0.0008, "theta": -0.0053, "rho": -0.0013, "theo": 3.2229, "change": -0.05, "open": 3.2, "high": 3.2, "low": 3.19, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T15:30:02", "percent_change": -1.53846, "prev_day_close": 3.25}, {"option": "ONDS261113C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 15.0, "iv": 1.558, "open_interest": 572.0, "volume": 2.0, "delta": 0.0283, "gamma": 0.0457, "vega": 0.0006, "theta": -0.0041, "rho": 0.0, "theo": 0.0135, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:39:41", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS261113P00009500", "bid": 3.6, "bid_size": 1574.0, "ask": 3.9, "ask_size": 1128.0, "iv": 1.8336, "open_interest": 544.0, "volume": 8.0, "delta": -0.9725, "gamma": 0.0472, "vega": 0.0006, "theta": -0.0038, "rho": -0.0012, "theo": 3.7158, "change": -0.05, "open": 3.58, "high": 3.7, "low": 3.58, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T14:55:37", "percent_change": -1.33333, "prev_day_close": 3.75}, {"option": "ONDS261113C00010000", "bid": 0.01, "bid_size": 33.0, "ask": 0.03, "ask_size": 17.0, "iv": 1.6113, "open_interest": 486.0, "volume": 58.0, "delta": 0.0194, "gamma": 0.0326, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.009, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:11:28", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ONDS261113P00010000", "bid": 3.8, "bid_size": 1596.0, "ask": 4.5, "ask_size": 1253.0, "iv": 0.0, "open_interest": 185.0, "volume": 1.0, "delta": -0.9817, "gamma": 0.0343, "vega": 0.0004, "theta": -0.0026, "rho": -0.0011, "theo": 4.2113, "change": -0.1, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-03T14:57:12", "percent_change": -2.35294, "prev_day_close": 4.25}, {"option": "ONDS261113C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 60.0, "iv": 1.727, "open_interest": 59.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0233, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:48:33", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ONDS261113P00010500", "bid": 4.15, "bid_size": 310.0, "ask": 5.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": -0.988, "gamma": 0.0254, "vega": 0.0003, "theta": -0.0018, "rho": -0.0009, "theo": 4.7085, "change": 0.07, "open": 4.77, "high": 4.77, "low": 4.77, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-11-03T15:33:07", "percent_change": 1.48936, "prev_day_close": 4.70000004768372}, {"option": "ONDS261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3818.0, "iv": 2.1015, "open_interest": 177.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0168, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:47:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS261113P00011000", "bid": 4.85, "bid_size": 313.0, "ask": 5.7, "ask_size": 33.0, "iv": 2.4306, "open_interest": 10.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0191, "vega": 0.0002, "theta": -0.0011, "rho": -0.0007, "theo": 5.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-11-02T15:57:25", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "ONDS261113C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 846.0, "iv": 4.2221, "open_interest": 6.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0123, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T12:38:09", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "ONDS261113P00011500", "bid": 3.6, "bid_size": 304.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0139, "vega": 0.0001, "theta": -0.0006, "rho": -0.0005, "theo": 5.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T13:27:09", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ONDS261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1958, "open_interest": 1.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.009, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS261113P00012000", "bid": 5.45, "bid_size": 309.0, "ask": 6.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0091, "vega": 0.0, "theta": -0.0003, "rho": -0.0002, "theo": 6.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "ONDS261113C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.2926, "open_interest": 1.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0066, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T12:58:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ONDS261113P00012500", "bid": 5.95, "bid_size": 306.0, "ask": 7.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0053, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 6.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T15:34:04", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ONDS261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4041.0, "iv": 2.672, "open_interest": 14.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0049, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T11:39:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS261113P00013000", "bid": 5.45, "bid_size": 324.0, "ask": 7.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0025, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 7.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-10-28T10:07:40", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "ONDS261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3051.0, "iv": 2.5563, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0028, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ONDS261113P00014000", "bid": 7.95, "bid_size": 281.0, "ask": 8.8, "ask_size": 34.0, "iv": 3.6929, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 8.205, "change": 0.11, "open": 8.26, "high": 8.26, "low": 8.21, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-11-03T13:18:23", "percent_change": 1.35803, "prev_day_close": 8.09999990463257}, {"option": "ONDS261120C00001000", "bid": 4.5, "bid_size": 1153.0, "ask": 5.3, "ask_size": 42.0, "iv": 5.9677, "open_interest": 33.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0008, "rho": 0.0003, "theo": 4.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-11-02T15:20:59", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "ONDS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 3.4466, "open_interest": 1.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:20:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ONDS261120C00002000", "bid": 2.9, "bid_size": 1142.0, "ask": 5.3, "ask_size": 56.0, "iv": 5.1159, "open_interest": 13.0, "volume": 5.0, "delta": 0.989, "gamma": 0.0093, "vega": 0.0004, "theta": -0.0019, "rho": 0.0008, "theo": 3.8083, "change": -0.75, "open": 4.05, "high": 4.05, "low": 3.89, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T15:29:32", "percent_change": -16.129, "prev_day_close": 4.64999997615814}, {"option": "ONDS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3004.0, "iv": 6.7336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0092, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "ONDS261120C00003000", "bid": 2.63, "bid_size": 560.0, "ask": 4.9, "ask_size": 35.0, "iv": 6.0834, "open_interest": 8.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0294, "vega": 0.0008, "theta": -0.0038, "rho": 0.0014, "theo": 2.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T15:20:36", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "ONDS261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5527.0, "iv": 4.1578, "open_interest": 5749.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0294, "vega": 0.0008, "theta": -0.0042, "rho": -0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:20:36", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "ONDS261120C00003500", "bid": 2.03, "bid_size": 878.0, "ask": 4.4, "ask_size": 55.0, "iv": 4.9251, "open_interest": 3.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0512, "vega": 0.0012, "theta": -0.0054, "rho": 0.0016, "theo": 2.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-02T15:20:04", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "ONDS261120P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 4407.0, "iv": 2.6517, "open_interest": 988.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0512, "vega": 0.0013, "theta": -0.0056, "rho": -0.0002, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:42:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ONDS261120C00004000", "bid": 1.58, "bid_size": 2641.0, "ask": 2.13, "ask_size": 1753.0, "iv": 1.2839, "open_interest": 180.0, "volume": 64.0, "delta": 0.9169, "gamma": 0.0873, "vega": 0.0019, "theta": -0.0074, "rho": 0.0018, "theo": 1.8731, "change": -0.05, "open": 2.0, "high": 2.02, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-03T14:58:10", "percent_change": -2.6455, "prev_day_close": 1.88999998569489}, {"option": "ONDS261120P00004000", "bid": 0.01, "bid_size": 2734.0, "ask": 0.08, "ask_size": 1566.0, "iv": 1.2221, "open_interest": 3369.0, "volume": 2.0, "delta": -0.0824, "gamma": 0.0874, "vega": 0.0019, "theta": -0.0076, "rho": -0.0003, "theo": 0.0729, "change": 0.01, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:01:53", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "ONDS261120C00004500", "bid": 1.38, "bid_size": 1.0, "ask": 1.5, "ask_size": 1154.0, "iv": 1.2916, "open_interest": 9.0, "volume": 264.0, "delta": 0.8589, "gamma": 0.1427, "vega": 0.0028, "theta": -0.01, "rho": 0.0018, "theo": 1.4265, "change": -0.01, "open": 1.53, "high": 1.55, "low": 1.38, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-03T15:59:09", "percent_change": -0.719423, "prev_day_close": 1.38999998569489}, {"option": "ONDS261120P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 2715.0, "iv": 1.3131, "open_interest": 176.0, "volume": 8.0, "delta": -0.1406, "gamma": 0.1429, "vega": 0.0028, "theta": -0.0102, "rho": -0.0004, "theo": 0.1253, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:36:30", "percent_change": 5.88235, "prev_day_close": 0.0849999990314245}, {"option": "ONDS261120C00005000", "bid": 0.93, "bid_size": 2087.0, "ask": 1.07, "ask_size": 588.0, "iv": 1.0801, "open_interest": 1015.0, "volume": 458.0, "delta": 0.7653, "gamma": 0.2132, "vega": 0.0038, "theta": -0.0129, "rho": 0.0018, "theo": 1.0242, "change": 0.075, "open": 1.18, "high": 1.2, "low": 1.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-03T15:59:09", "percent_change": 7.77202, "prev_day_close": 0.965000003576279}, {"option": "ONDS261120P00005000", "bid": 0.05, "bid_size": 4131.0, "ask": 0.22, "ask_size": 8.0, "iv": 0.9066, "open_interest": 3158.0, "volume": 129.0, "delta": -0.2343, "gamma": 0.2136, "vega": 0.0038, "theta": -0.013, "rho": -0.0007, "theo": 0.222, "change": 0.02, "open": 0.14, "high": 0.24, "low": 0.14, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T15:23:03", "percent_change": 10.0, "prev_day_close": 0.200000002980232}, {"option": "ONDS261120C00005500", "bid": 0.63, "bid_size": 1652.0, "ask": 0.83, "ask_size": 2129.0, "iv": 1.1665, "open_interest": 105.0, "volume": 285.0, "delta": 0.6352, "gamma": 0.2741, "vega": 0.0047, "theta": -0.0152, "rho": 0.0016, "theo": 0.694, "change": 0.035, "open": 1.27, "high": 1.27, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T15:52:52", "percent_change": 5.26316, "prev_day_close": 0.66499999165535}, {"option": "ONDS261120P00005500", "bid": 0.27, "bid_size": 4290.0, "ask": 0.42, "ask_size": 2.0, "iv": 0.9922, "open_interest": 1712.0, "volume": 155.0, "delta": -0.3647, "gamma": 0.2747, "vega": 0.0047, "theta": -0.0153, "rho": -0.0011, "theo": 0.3909, "change": 0.005, "open": 0.51, "high": 0.51, "low": 0.33, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T15:51:44", "percent_change": 1.23457, "prev_day_close": 0.405000001192093}, {"option": "ONDS261120C00006000", "bid": 0.46, "bid_size": 15.0, "ask": 0.49, "ask_size": 50.0, "iv": 1.1206, "open_interest": 2939.0, "volume": 31694.0, "delta": 0.4905, "gamma": 0.2939, "vega": 0.005, "theta": -0.016, "rho": 0.0012, "theo": 0.454, "change": 0.015, "open": 0.46, "high": 0.63, "low": 0.46, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T15:59:42", "percent_change": 3.2967, "prev_day_close": 0.454999998211861}, {"option": "ONDS261120P00006000", "bid": 0.65, "bid_size": 21.0, "ask": 0.72, "ask_size": 1449.0, "iv": 1.1483, "open_interest": 9357.0, "volume": 153.0, "delta": -0.5098, "gamma": 0.2948, "vega": 0.005, "theta": -0.016, "rho": -0.0015, "theo": 0.6502, "change": -0.035, "open": 0.65, "high": 0.67, "low": 0.56, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T15:42:59", "percent_change": -5.18518, "prev_day_close": 0.674999982118606}, {"option": "ONDS261120C00006500", "bid": 0.29, "bid_size": 162.0, "ask": 0.32, "ask_size": 166.0, "iv": 1.1156, "open_interest": 1848.0, "volume": 355.0, "delta": 0.3614, "gamma": 0.2713, "vega": 0.0047, "theta": -0.0152, "rho": 0.0009, "theo": 0.2964, "change": 0.015, "open": 0.3, "high": 0.43, "low": 0.28, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:54:37", "percent_change": 5.26316, "prev_day_close": 0.284999996423721}, {"option": "ONDS261120P00006500", "bid": 0.8, "bid_size": 4043.0, "ask": 1.13, "ask_size": 1629.0, "iv": 1.0389, "open_interest": 1296.0, "volume": 18.0, "delta": -0.6394, "gamma": 0.2724, "vega": 0.0047, "theta": -0.0152, "rho": -0.0019, "theo": 0.9922, "change": -0.03, "open": 0.85, "high": 0.99, "low": 0.85, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-03T15:20:25", "percent_change": -2.94117, "prev_day_close": 1.01999998092651}, {"option": "ONDS261120C00007000", "bid": 0.19, "bid_size": 57.0, "ask": 0.22, "ask_size": 288.0, "iv": 1.1507, "open_interest": 9708.0, "volume": 903.0, "delta": 0.2619, "gamma": 0.2284, "vega": 0.0041, "theta": -0.0136, "rho": 0.0007, "theo": 0.1975, "change": 0.035, "open": 0.25, "high": 0.27, "low": 0.19, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T15:59:51", "percent_change": 18.9189, "prev_day_close": 0.185000002384186}, {"option": "ONDS261120P00007000", "bid": 1.24, "bid_size": 2842.0, "ask": 1.45, "ask_size": 432.0, "iv": 1.0094, "open_interest": 9518.0, "volume": 52.0, "delta": -0.7393, "gamma": 0.2298, "vega": 0.004, "theta": -0.0135, "rho": -0.0021, "theo": 1.3929, "change": -0.05, "open": 1.25, "high": 1.38, "low": 1.22, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T15:42:53", "percent_change": -3.57143, "prev_day_close": 1.40000003576279}, {"option": "ONDS261120C00007500", "bid": 0.12, "bid_size": 451.0, "ask": 0.13, "ask_size": 10.0, "iv": 1.1429, "open_interest": 6899.0, "volume": 212.0, "delta": 0.1904, "gamma": 0.1838, "vega": 0.0034, "theta": -0.0116, "rho": 0.0005, "theo": 0.1353, "change": -0.01, "open": 0.13, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T15:55:58", "percent_change": -7.69231, "prev_day_close": 0.129999998956919}, {"option": "ONDS261120P00007500", "bid": 1.71, "bid_size": 2147.0, "ask": 1.99, "ask_size": 1875.0, "iv": 1.2306, "open_interest": 289.0, "volume": 1052.0, "delta": -0.8113, "gamma": 0.1852, "vega": 0.0034, "theta": -0.0115, "rho": -0.0022, "theo": 1.8306, "change": 0.015, "open": 1.66, "high": 1.87, "low": 1.66, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-03T15:55:41", "percent_change": 0.808628, "prev_day_close": 1.85499995946884}, {"option": "ONDS261120C00008000", "bid": 0.08, "bid_size": 8.0, "ask": 0.11, "ask_size": 239.0, "iv": 1.1789, "open_interest": 15326.0, "volume": 960.0, "delta": 0.14, "gamma": 0.1451, "vega": 0.0028, "theta": -0.0098, "rho": 0.0004, "theo": 0.0953, "change": -0.01, "open": 0.1, "high": 0.13, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:52:32", "percent_change": -11.1111, "prev_day_close": 0.0899999998509884}, {"option": "ONDS261120P00008000", "bid": 2.23, "bid_size": 85.0, "ask": 2.5, "ask_size": 1671.0, "iv": 1.5156, "open_interest": 5233.0, "volume": 54.0, "delta": -0.862, "gamma": 0.1466, "vega": 0.0028, "theta": -0.0096, "rho": -0.0024, "theo": 2.2905, "change": 0.035, "open": 2.19, "high": 2.37, "low": 2.09, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-03T15:52:51", "percent_change": 1.49893, "prev_day_close": 2.33500003814697}, {"option": "ONDS261120C00008500", "bid": 0.05, "bid_size": 2.0, "ask": 0.1, "ask_size": 1854.0, "iv": 1.2867, "open_interest": 961.0, "volume": 55.0, "delta": 0.1045, "gamma": 0.114, "vega": 0.0023, "theta": -0.0082, "rho": 0.0003, "theo": 0.0689, "change": -0.005, "open": 0.14, "high": 0.14, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:44:49", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "ONDS261120P00008500", "bid": 2.53, "bid_size": 2592.0, "ask": 3.0, "ask_size": 1729.0, "iv": 1.2643, "open_interest": 348.0, "volume": 17.0, "delta": -0.8979, "gamma": 0.1157, "vega": 0.0022, "theta": -0.008, "rho": -0.0023, "theo": 2.7641, "change": -0.04, "open": 2.62, "high": 2.73, "low": 2.62, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-11-03T15:45:51", "percent_change": -1.44404, "prev_day_close": 2.76999998092651}, {"option": "ONDS261120C00009000", "bid": 0.04, "bid_size": 50.0, "ask": 0.05, "ask_size": 114.0, "iv": 1.2675, "open_interest": 8495.0, "volume": 130.0, "delta": 0.0792, "gamma": 0.0899, "vega": 0.0018, "theta": -0.0068, "rho": 0.0002, "theo": 0.051, "change": -0.01, "open": 0.05, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T15:54:31", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "ONDS261120P00009000", "bid": 3.2, "bid_size": 3.0, "ask": 3.4, "ask_size": 943.0, "iv": 1.5496, "open_interest": 3564.0, "volume": 64.0, "delta": -0.9236, "gamma": 0.0917, "vega": 0.0018, "theta": -0.0066, "rho": -0.0023, "theo": 3.2462, "change": 0.035, "open": 3.6, "high": 3.6, "low": 3.03, "tick": "no_change", "last_trade_price": 3.31, "last_trade_time": "2026-11-03T15:57:39", "percent_change": 1.0687, "prev_day_close": 3.27499997615814}, {"option": "ONDS261120C00009500", "bid": 0.01, "bid_size": 777.0, "ask": 0.08, "ask_size": 2729.0, "iv": 1.3831, "open_interest": 285.0, "volume": 5.0, "delta": 0.0609, "gamma": 0.0712, "vega": 0.0015, "theta": -0.0057, "rho": 0.0002, "theo": 0.0384, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T12:06:22", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "ONDS261120P00009500", "bid": 3.6, "bid_size": 1757.0, "ask": 3.95, "ask_size": 1635.0, "iv": 1.5721, "open_interest": 353.0, "volume": 13.0, "delta": -0.9423, "gamma": 0.0734, "vega": 0.0014, "theta": -0.0054, "rho": -0.0022, "theo": 3.7338, "change": -0.005, "open": 3.62, "high": 3.77, "low": 3.62, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-03T15:56:19", "percent_change": -0.13245, "prev_day_close": 3.77499997615814}, {"option": "ONDS261120C00010000", "bid": 0.02, "bid_size": 249.0, "ask": 0.03, "ask_size": 371.0, "iv": 1.339, "open_interest": 20783.0, "volume": 266.0, "delta": 0.0475, "gamma": 0.0569, "vega": 0.0012, "theta": -0.0047, "rho": 0.0001, "theo": 0.0294, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:59:20", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "ONDS261120P00010000", "bid": 4.15, "bid_size": 385.0, "ask": 4.4, "ask_size": 1403.0, "iv": 1.8017, "open_interest": 6213.0, "volume": 68.0, "delta": -0.9562, "gamma": 0.0593, "vega": 0.0011, "theta": -0.0045, "rho": -0.002, "theo": 4.225, "change": -0.075, "open": 4.17, "high": 4.25, "low": 4.09, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-03T15:32:33", "percent_change": -1.75438, "prev_day_close": 4.27499985694885}, {"option": "ONDS261120C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.4327, "open_interest": 20.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0458, "vega": 0.001, "theta": -0.004, "rho": 0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:49:04", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "ONDS261120P00010500", "bid": 4.25, "bid_size": 304.0, "ask": 5.35, "ask_size": 71.0, "iv": 1.915, "open_interest": 8.0, "volume": 1.0, "delta": -0.9667, "gamma": 0.0484, "vega": 0.0009, "theta": -0.0037, "rho": -0.0018, "theo": 4.7188, "change": 0.115, "open": 4.79, "high": 4.79, "low": 4.79, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-11-03T15:33:07", "percent_change": 2.45989, "prev_day_close": 4.67499995231628}, {"option": "ONDS261120C00011000", "bid": 0.01, "bid_size": 6.0, "ask": 0.04, "ask_size": 11.0, "iv": 1.5207, "open_interest": 3022.0, "volume": 4.0, "delta": 0.0299, "gamma": 0.0371, "vega": 0.0008, "theta": -0.0033, "rho": 0.0001, "theo": 0.018, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:39:18", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "ONDS261120P00011000", "bid": 4.9, "bid_size": 2095.0, "ask": 5.45, "ask_size": 1741.0, "iv": 0.0, "open_interest": 352.0, "volume": 48.0, "delta": -0.9747, "gamma": 0.0396, "vega": 0.0007, "theta": -0.003, "rho": -0.0018, "theo": 5.2143, "change": -0.125, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T10:27:52", "percent_change": -2.39234, "prev_day_close": 5.22499990463257}, {"option": "ONDS261120C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 3870.0, "iv": 2.7912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0303, "vega": 0.0007, "theta": -0.0028, "rho": 0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS261120P00011500", "bid": 5.35, "bid_size": 294.0, "ask": 6.5, "ask_size": 34.0, "iv": 2.5832, "open_interest": 6.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0338, "vega": 0.0005, "theta": -0.0025, "rho": -0.0015, "theo": 5.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T13:26:45", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "ONDS261120C00012000", "bid": 0.01, "bid_size": 45.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7317, "open_interest": 3132.0, "volume": 1.0, "delta": 0.0196, "gamma": 0.025, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0116, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T09:55:16", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "ONDS261120P00012000", "bid": 5.65, "bid_size": 2482.0, "ask": 7.1, "ask_size": 2190.0, "iv": 2.5171, "open_interest": 599.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0287, "vega": 0.0004, "theta": -0.002, "rho": -0.0014, "theo": 6.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.17, "last_trade_time": "2026-11-02T14:25:40", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "ONDS261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.6974, "open_interest": 1613.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0173, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:03:02", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ONDS261120P00013000", "bid": 6.85, "bid_size": 332.0, "ask": 9.05, "ask_size": 33.0, "iv": 4.2173, "open_interest": 29.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.02, "vega": 0.0002, "theta": -0.0012, "rho": -0.0009, "theo": 7.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-11-02T13:24:34", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "ONDS261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.8229, "open_interest": 1284.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0122, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T13:35:02", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ONDS261120P00014000", "bid": 7.55, "bid_size": 313.0, "ask": 10.05, "ask_size": 18.0, "iv": 4.0657, "open_interest": 4.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0103, "vega": 0.0001, "theta": -0.0007, "rho": -0.0003, "theo": 8.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-27T13:51:47", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "ONDS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1284.0, "iv": 2.0146, "open_interest": 2436.0, "volume": 8.0, "delta": 0.0066, "gamma": 0.0088, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0037, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:20:32", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS261120P00015000", "bid": 8.85, "bid_size": 302.0, "ask": 9.9, "ask_size": 30.0, "iv": 3.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.004, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 9.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-10-26T11:18:56", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ONDS261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 4048.0, "iv": 3.9178, "open_interest": 127.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0065, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T11:19:12", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "ONDS261120P00016000", "bid": 9.85, "bid_size": 303.0, "ask": 11.1, "ask_size": 49.0, "iv": 3.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 10.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-10-23T13:08:58", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ONDS261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2906.0, "iv": 4.1751, "open_interest": 827.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0049, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:37:43", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "ONDS261120P00017000", "bid": 10.85, "bid_size": 341.0, "ask": 12.4, "ask_size": 34.0, "iv": 4.0895, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 11.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-11-02T10:45:57", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "ONDS261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 24.0, "iv": 2.1285, "open_interest": 707.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:24:48", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ONDS261120P00018000", "bid": 11.85, "bid_size": 298.0, "ask": 14.05, "ask_size": 28.0, "iv": 5.0228, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 12.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-26T11:19:03", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "ONDS261127C00002000", "bid": 2.67, "bid_size": 515.0, "ask": 5.9, "ask_size": 9.0, "iv": 5.2452, "open_interest": 8.0, "volume": 14.0, "delta": 0.9953, "gamma": 0.005, "vega": 0.0002, "theta": -0.0002, "rho": 0.0014, "theo": 3.804, "change": -0.05, "open": 4.05, "high": 4.05, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T12:53:33", "percent_change": -1.23457, "prev_day_close": 4.05000007152557}, {"option": "ONDS261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3604.0, "iv": 4.692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0051, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261127C00003000", "bid": 2.6, "bid_size": 364.0, "ask": 3.85, "ask_size": 34.0, "iv": 3.3309, "open_interest": 7.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0213, "vega": 0.0006, "theta": -0.0013, "rho": 0.002, "theo": 2.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T10:10:02", "percent_change": 0.0, "prev_day_close": 3.09500002861023}, {"option": "ONDS261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3539.0, "iv": 3.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0213, "vega": 0.0006, "theta": -0.0016, "rho": -0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ONDS261127C00003500", "bid": 1.99, "bid_size": 492.0, "ask": 3.15, "ask_size": 37.0, "iv": 2.2596, "open_interest": 3.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0428, "vega": 0.0011, "theta": -0.0024, "rho": 0.0023, "theo": 2.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-21T14:41:20", "percent_change": 0.0, "prev_day_close": 2.83500003814697}, {"option": "ONDS261127P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3546.0, "iv": 2.9089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0429, "vega": 0.0011, "theta": -0.0027, "rho": -0.0001, "theo": 0.0255, "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": 0.5}, {"option": "ONDS261127C00004000", "bid": 1.42, "bid_size": 567.0, "ask": 2.0, "ask_size": 69.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0822, "vega": 0.002, "theta": -0.0041, "rho": 0.0025, "theo": 1.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-29T15:40:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ONDS261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3080.0, "iv": 1.1813, "open_interest": 1024.0, "volume": 300.0, "delta": -0.0684, "gamma": 0.0824, "vega": 0.002, "theta": -0.0043, "rho": -0.0003, "theo": 0.0529, "change": -0.045, "open": 0.03, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:30:25", "percent_change": -52.9412, "prev_day_close": 0.0850000027567148}, {"option": "ONDS261127C00004500", "bid": 0.89, "bid_size": 1782.0, "ask": 1.93, "ask_size": 491.0, "iv": 0.9805, "open_interest": 4.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.1424, "vega": 0.0032, "theta": -0.0065, "rho": 0.0026, "theo": 1.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-10-30T10:19:01", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "ONDS261127P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 2081.0, "iv": 0.9229, "open_interest": 101.0, "volume": 349.0, "delta": -0.1328, "gamma": 0.1428, "vega": 0.0032, "theta": -0.0067, "rho": -0.0006, "theo": 0.1116, "change": 0.005, "open": 0.1, "high": 0.12, "low": 0.07, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T14:31:51", "percent_change": 4.7619, "prev_day_close": 0.105000000447035}, {"option": "ONDS261127C00005000", "bid": 0.74, "bid_size": 2475.0, "ask": 1.28, "ask_size": 1502.0, "iv": 0.9224, "open_interest": 58.0, "volume": 8.0, "delta": 0.7654, "gamma": 0.2106, "vega": 0.0046, "theta": -0.0093, "rho": 0.0024, "theo": 1.0352, "change": 0.065, "open": 1.18, "high": 1.18, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-03T15:12:52", "percent_change": 6.46767, "prev_day_close": 1.00499996542931}, {"option": "ONDS261127P00005000", "bid": 0.14, "bid_size": 2685.0, "ask": 0.44, "ask_size": 2149.0, "iv": 1.116, "open_interest": 300.0, "volume": 60.0, "delta": -0.235, "gamma": 0.2113, "vega": 0.0046, "theta": -0.0094, "rho": -0.001, "theo": 0.226, "change": -0.035, "open": 0.2, "high": 0.2, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T15:12:52", "percent_change": -15.5556, "prev_day_close": 0.225000001490116}, {"option": "ONDS261127C00005500", "bid": 0.53, "bid_size": 2473.0, "ask": 0.88, "ask_size": 1668.0, "iv": 0.9318, "open_interest": 38.0, "volume": 12.0, "delta": 0.6355, "gamma": 0.2592, "vega": 0.0056, "theta": -0.0114, "rho": 0.0021, "theo": 0.728, "change": 0.08, "open": 0.71, "high": 0.85, "low": 0.71, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-03T13:34:35", "percent_change": 11.2676, "prev_day_close": 0.71000000834465}, {"option": "ONDS261127P00005500", "bid": 0.4, "bid_size": 226.0, "ask": 0.44, "ask_size": 89.0, "iv": 0.977, "open_interest": 481.0, "volume": 133.0, "delta": -0.3654, "gamma": 0.2602, "vega": 0.0056, "theta": -0.0115, "rho": -0.0015, "theo": 0.4178, "change": -0.02, "open": 0.36, "high": 0.42, "low": 0.36, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T15:54:46", "percent_change": -4.65116, "prev_day_close": 0.429999992251396}, {"option": "ONDS261127C00006000", "bid": 0.49, "bid_size": 46.0, "ask": 0.57, "ask_size": 1515.0, "iv": 1.0329, "open_interest": 668.0, "volume": 971.0, "delta": 0.501, "gamma": 0.2717, "vega": 0.0059, "theta": -0.0123, "rho": 0.0017, "theo": 0.5019, "change": 0.015, "open": 0.55, "high": 0.79, "low": 0.5, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T15:59:55", "percent_change": 3.03031, "prev_day_close": 0.49499998986721}, {"option": "ONDS261127P00006000", "bid": 0.62, "bid_size": 1844.0, "ask": 0.72, "ask_size": 12.0, "iv": 0.9501, "open_interest": 1570.0, "volume": 46.0, "delta": -0.5004, "gamma": 0.273, "vega": 0.0059, "theta": -0.0123, "rho": -0.002, "theo": 0.6909, "change": -0.02, "open": 0.6, "high": 0.69, "low": 0.6, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-03T15:06:49", "percent_change": -2.8169, "prev_day_close": 0.71000000834465}, {"option": "ONDS261127C00006500", "bid": 0.31, "bid_size": 551.0, "ask": 0.43, "ask_size": 1964.0, "iv": 1.0523, "open_interest": 606.0, "volume": 570.0, "delta": 0.382, "gamma": 0.254, "vega": 0.0056, "theta": -0.012, "rho": 0.0013, "theo": 0.3445, "change": 0.01, "open": 0.35, "high": 0.49, "low": 0.33, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T15:51:40", "percent_change": 3.0303, "prev_day_close": 0.329999998211861}, {"option": "ONDS261127P00006500", "bid": 0.95, "bid_size": 1664.0, "ask": 1.22, "ask_size": 1886.0, "iv": 1.099, "open_interest": 788.0, "volume": 63.0, "delta": -0.62, "gamma": 0.2557, "vega": 0.0056, "theta": -0.012, "rho": -0.0025, "theo": 1.0329, "change": -0.14, "open": 0.87, "high": 0.91, "low": 0.87, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T12:12:11", "percent_change": -13.3333, "prev_day_close": 1.05000001192093}, {"option": "ONDS261127C00007000", "bid": 0.23, "bid_size": 1.0, "ask": 0.26, "ask_size": 926.0, "iv": 1.0478, "open_interest": 1658.0, "volume": 89.0, "delta": 0.2861, "gamma": 0.2208, "vega": 0.005, "theta": -0.0109, "rho": 0.001, "theo": 0.2375, "change": 0.035, "open": 0.22, "high": 0.31, "low": 0.22, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T13:53:05", "percent_change": 15.5556, "prev_day_close": 0.224999994039536}, {"option": "ONDS261127P00007000", "bid": 0.99, "bid_size": 2946.0, "ask": 1.73, "ask_size": 2205.0, "iv": 0.8964, "open_interest": 876.0, "volume": 45.0, "delta": -0.7166, "gamma": 0.2227, "vega": 0.005, "theta": -0.0109, "rho": -0.0028, "theo": 1.4258, "change": -0.115, "open": 1.28, "high": 1.31, "low": 1.25, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-11-03T12:51:38", "percent_change": -8.07018, "prev_day_close": 1.42500001192093}, {"option": "ONDS261127C00007500", "bid": 0.16, "bid_size": 1.0, "ask": 0.17, "ask_size": 63.0, "iv": 1.059, "open_interest": 1418.0, "volume": 62.0, "delta": 0.2129, "gamma": 0.1837, "vega": 0.0043, "theta": -0.0095, "rho": 0.0008, "theo": 0.1654, "change": 0.01, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T15:16:19", "percent_change": 6.66667, "prev_day_close": 0.149999998509884}, {"option": "ONDS261127P00007500", "bid": 1.26, "bid_size": 1904.0, "ask": 2.02, "ask_size": 957.0, "iv": 0.0, "open_interest": 377.0, "volume": 41.0, "delta": -0.7905, "gamma": 0.1859, "vega": 0.0043, "theta": -0.0094, "rho": -0.003, "theo": 1.8536, "change": 0.03, "open": 1.65, "high": 1.85, "low": 1.65, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T14:48:04", "percent_change": 1.64835, "prev_day_close": 1.82000005245209}, {"option": "ONDS261127C00008000", "bid": 0.1, "bid_size": 229.0, "ask": 0.13, "ask_size": 752.0, "iv": 1.082, "open_interest": 1683.0, "volume": 313.0, "delta": 0.1584, "gamma": 0.149, "vega": 0.0036, "theta": -0.008, "rho": 0.0006, "theo": 0.1166, "change": -0.005, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:48:22", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "ONDS261127P00008000", "bid": 2.14, "bid_size": 1582.0, "ask": 2.57, "ask_size": 1420.0, "iv": 1.2201, "open_interest": 417.0, "volume": 5.0, "delta": -0.8457, "gamma": 0.1514, "vega": 0.0035, "theta": -0.0079, "rho": -0.0031, "theo": 2.3049, "change": -0.075, "open": 2.16, "high": 2.26, "low": 2.16, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-11-03T15:49:06", "percent_change": -3.21199, "prev_day_close": 2.33500003814697}, {"option": "ONDS261127C00008500", "bid": 0.05, "bid_size": 1641.0, "ask": 0.1, "ask_size": 1092.0, "iv": 1.0831, "open_interest": 735.0, "volume": 21.0, "delta": 0.1182, "gamma": 0.1192, "vega": 0.0029, "theta": -0.0067, "rho": 0.0004, "theo": 0.0832, "change": 0.02, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:10:20", "percent_change": 25.0, "prev_day_close": 0.080000001937151}, {"option": "ONDS261127P00008500", "bid": 2.59, "bid_size": 1719.0, "ask": 2.94, "ask_size": 963.0, "iv": 1.0873, "open_interest": 341.0, "volume": 32.0, "delta": -0.8866, "gamma": 0.1218, "vega": 0.0028, "theta": -0.0065, "rho": -0.0031, "theo": 2.7718, "change": -0.085, "open": 2.64, "high": 2.77, "low": 2.64, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-11-03T15:39:34", "percent_change": -3.03031, "prev_day_close": 2.8050000667572}, {"option": "ONDS261127C00009000", "bid": 0.04, "bid_size": 1033.0, "ask": 0.08, "ask_size": 1169.0, "iv": 1.1358, "open_interest": 1644.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0946, "vega": 0.0024, "theta": -0.0055, "rho": 0.0003, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:18:01", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "ONDS261127P00009000", "bid": 3.15, "bid_size": 715.0, "ask": 3.45, "ask_size": 971.0, "iv": 1.3269, "open_interest": 842.0, "volume": 28.0, "delta": -0.9168, "gamma": 0.0975, "vega": 0.0022, "theta": -0.0053, "rho": -0.003, "theo": 3.2492, "change": -0.055, "open": 3.11, "high": 3.27, "low": 3.11, "tick": "no_change", "last_trade_price": 3.22, "last_trade_time": "2026-11-03T15:44:01", "percent_change": -1.67939, "prev_day_close": 3.27499997615814}, {"option": "ONDS261127C00009500", "bid": 0.04, "bid_size": 1.0, "ask": 0.09, "ask_size": 1919.0, "iv": 1.2588, "open_interest": 562.0, "volume": 1.0, "delta": 0.067, "gamma": 0.0749, "vega": 0.0019, "theta": -0.0045, "rho": 0.0002, "theo": 0.0439, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:26:59", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "ONDS261127P00009500", "bid": 3.65, "bid_size": 599.0, "ask": 3.95, "ask_size": 1010.0, "iv": 1.4388, "open_interest": 792.0, "volume": 54.0, "delta": -0.9392, "gamma": 0.0782, "vega": 0.0018, "theta": -0.0043, "rho": -0.0027, "theo": 3.7336, "change": 0.045, "open": 3.73, "high": 3.82, "low": 3.7, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-03T15:56:19", "percent_change": 1.19205, "prev_day_close": 3.77499997615814}, {"option": "ONDS261127C00010000", "bid": 0.02, "bid_size": 375.0, "ask": 0.05, "ask_size": 701.0, "iv": 1.1969, "open_interest": 453.0, "volume": 40.0, "delta": 0.051, "gamma": 0.0593, "vega": 0.0015, "theta": -0.0037, "rho": 0.0002, "theo": 0.0324, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T15:37:12", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "ONDS261127P00010000", "bid": 4.15, "bid_size": 13.0, "ask": 4.4, "ask_size": 10.0, "iv": 1.3403, "open_interest": 76.0, "volume": 1.0, "delta": -0.956, "gamma": 0.0632, "vega": 0.0013, "theta": -0.0034, "rho": -0.0024, "theo": 4.2229, "change": -0.155, "open": 4.07, "high": 4.07, "low": 4.07, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-03T10:24:14", "percent_change": -3.66864, "prev_day_close": 4.22499990463257}, {"option": "ONDS261127C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3268.0, "iv": 1.3673, "open_interest": 7.0, "volume": 0.0, "delta": 0.039, "gamma": 0.047, "vega": 0.0012, "theta": -0.003, "rho": 0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T12:50:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ONDS261127P00010500", "bid": 4.1, "bid_size": 270.0, "ask": 5.25, "ask_size": 33.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0511, "vega": 0.001, "theta": -0.0028, "rho": -0.0022, "theo": 4.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-11-02T15:01:45", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "ONDS261127C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4011.0, "iv": 2.6291, "open_interest": 3.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0374, "vega": 0.001, "theta": -0.0024, "rho": 0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:26:13", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "ONDS261127P00011000", "bid": 4.9, "bid_size": 213.0, "ask": 5.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 17.0, "volume": 1.0, "delta": -0.9786, "gamma": 0.0421, "vega": 0.0007, "theta": -0.0022, "rho": -0.0019, "theo": 5.2108, "change": 0.055, "open": 5.08, "high": 5.08, "low": 5.08, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-11-03T13:41:42", "percent_change": 1.09453, "prev_day_close": 5.02499985694885}, {"option": "ONDS261127C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2618.0, "iv": 1.3918, "open_interest": 198.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0298, "vega": 0.0008, "theta": -0.002, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T09:39:22", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "ONDS261127P00011500", "bid": 4.45, "bid_size": 203.0, "ask": 7.55, "ask_size": 29.0, "iv": 2.3871, "open_interest": 4.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0364, "vega": 0.0005, "theta": -0.0017, "rho": -0.0013, "theo": 5.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.32, "last_trade_time": "2026-10-26T15:57:58", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "ONDS261127C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 33.0, "iv": 1.594, "open_interest": 2.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0239, "vega": 0.0007, "theta": -0.0016, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:30:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS261127P00012000", "bid": 5.95, "bid_size": 183.0, "ask": 6.55, "ask_size": 33.0, "iv": 1.6717, "open_interest": 5.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0273, "vega": 0.0002, "theta": -0.0014, "rho": -0.0007, "theo": 6.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-02T13:28:44", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "ONDS261127C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 2614.0, "iv": 2.9477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0192, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ONDS261127P00012500", "bid": 5.9, "bid_size": 201.0, "ask": 7.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.018, "vega": 0.0001, "theta": -0.0007, "rho": -0.0005, "theo": 6.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-22T11:23:31", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "ONDS261127C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 1.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0154, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS261127P00013000", "bid": 6.4, "bid_size": 186.0, "ask": 8.3, "ask_size": 20.0, "iv": 2.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0085, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-10-13T15:13:20", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ONDS261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.651, "open_interest": 3.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0102, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS261127P00014000", "bid": 7.4, "bid_size": 152.0, "ask": 9.7, "ask_size": 8.0, "iv": 2.9143, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 8.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "ONDS261204C00002000", "bid": 3.5, "bid_size": 156.0, "ask": 5.9, "ask_size": 9.0, "iv": 6.4194, "open_interest": 1.0, "volume": 5.0, "delta": 0.9943, "gamma": 0.006, "vega": 0.0003, "theta": -0.0002, "rho": 0.0018, "theo": 3.8088, "change": -0.44, "open": 4.0, "high": 4.05, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-03T12:30:04", "percent_change": -10.0228, "prev_day_close": 4.38999998569488}, {"option": "ONDS261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2927.0, "iv": 4.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0061, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261204C00002500", "bid": 3.0, "bid_size": 208.0, "ask": 5.4, "ask_size": 28.0, "iv": 5.1932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0125, "vega": 0.0005, "theta": -0.0006, "rho": 0.0022, "theo": 3.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40499997138977}, {"option": "ONDS261204P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2832.0, "iv": 4.0814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0125, "vega": 0.0005, "theta": -0.0011, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261204C00003000", "bid": 2.63, "bid_size": 163.0, "ask": 3.8, "ask_size": 63.0, "iv": 2.8836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0249, "vega": 0.0009, "theta": -0.0013, "rho": 0.0026, "theo": 2.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "ONDS261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1345.0, "iv": 3.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0249, "vega": 0.0009, "theta": -0.0017, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261204C00003500", "bid": 2.0, "bid_size": 209.0, "ask": 3.2, "ask_size": 55.0, "iv": 2.0599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0478, "vega": 0.0015, "theta": -0.0024, "rho": 0.0029, "theo": 2.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.98500001430512}, {"option": "ONDS261204P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 2847.0, "iv": 2.6079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0479, "vega": 0.0015, "theta": -0.0027, "rho": -0.0002, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261204C00004000", "bid": 1.59, "bid_size": 285.0, "ask": 2.27, "ask_size": 54.0, "iv": 1.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0862, "vega": 0.0025, "theta": -0.0039, "rho": 0.0031, "theo": 1.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ONDS261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 2117.0, "iv": 1.2599, "open_interest": 2.0, "volume": 38.0, "delta": -0.0809, "gamma": 0.0865, "vega": 0.0025, "theta": -0.0041, "rho": -0.0004, "theo": 0.0711, "change": 0.01, "open": 0.03, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T11:18:10", "percent_change": 20.0, "prev_day_close": 0.0499999998137355}, {"option": "ONDS261204C00004500", "bid": 0.96, "bid_size": 892.0, "ask": 2.07, "ask_size": 447.0, "iv": 1.1167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.1404, "vega": 0.0039, "theta": -0.0058, "rho": 0.0032, "theo": 1.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.01499998569489}, {"option": "ONDS261204P00004500", "bid": 0.08, "bid_size": 1851.0, "ask": 0.35, "ask_size": 2304.0, "iv": 1.1468, "open_interest": 14.0, "volume": 39.0, "delta": -0.1471, "gamma": 0.1408, "vega": 0.0039, "theta": -0.006, "rho": -0.0008, "theo": 0.1398, "change": -0.03, "open": 0.13, "high": 0.13, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:20:12", "percent_change": -23.0769, "prev_day_close": 0.130000002682209}, {"option": "ONDS261204C00005000", "bid": 0.85, "bid_size": 1288.0, "ask": 1.33, "ask_size": 1198.0, "iv": 0.9552, "open_interest": 2.0, "volume": 5.0, "delta": 0.7555, "gamma": 0.1984, "vega": 0.0053, "theta": -0.0079, "rho": 0.003, "theo": 1.0783, "change": 0.025, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-03T15:12:39", "percent_change": 2.41546, "prev_day_close": 1.03500002622604}, {"option": "ONDS261204P00005000", "bid": 0.1, "bid_size": 3712.0, "ask": 0.3, "ask_size": 421.0, "iv": 0.8109, "open_interest": 217.0, "volume": 11.0, "delta": -0.2453, "gamma": 0.1992, "vega": 0.0053, "theta": -0.008, "rho": -0.0013, "theo": 0.2635, "change": -0.02, "open": 0.23, "high": 0.24, "low": 0.23, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T13:44:24", "percent_change": -7.69231, "prev_day_close": 0.259999997913837}, {"option": "ONDS261204C00005500", "bid": 0.58, "bid_size": 3134.0, "ask": 1.04, "ask_size": 1945.0, "iv": 0.9776, "open_interest": 10.0, "volume": 12.0, "delta": 0.6348, "gamma": 0.2399, "vega": 0.0064, "theta": -0.0094, "rho": 0.0026, "theo": 0.7757, "change": 0.065, "open": 0.86, "high": 0.87, "low": 0.8, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-03T15:43:40", "percent_change": 8.72483, "prev_day_close": 0.745000004768372}, {"option": "ONDS261204P00005500", "bid": 0.25, "bid_size": 2449.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.7904, "open_interest": 41.0, "volume": 29.0, "delta": -0.3665, "gamma": 0.2411, "vega": 0.0064, "theta": -0.0095, "rho": -0.002, "theo": 0.4596, "change": -0.02, "open": 0.41, "high": 0.45, "low": 0.38, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T14:05:58", "percent_change": -4.25532, "prev_day_close": 0.469999998807907}, {"option": "ONDS261204C00006000", "bid": 0.2, "bid_size": 4055.0, "ask": 0.8, "ask_size": 2426.0, "iv": 0.8578, "open_interest": 111.0, "volume": 153.0, "delta": 0.5101, "gamma": 0.2528, "vega": 0.0067, "theta": -0.0101, "rho": 0.0022, "theo": 0.5484, "change": 0.035, "open": 0.6, "high": 0.73, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-03T14:59:50", "percent_change": 6.66667, "prev_day_close": 0.525000005960464}, {"option": "ONDS261204P00006000", "bid": 0.5, "bid_size": 2365.0, "ask": 0.79, "ask_size": 233.0, "iv": 0.8016, "open_interest": 205.0, "volume": 45.0, "delta": -0.4919, "gamma": 0.2544, "vega": 0.0067, "theta": -0.0101, "rho": -0.0026, "theo": 0.7312, "change": -0.01, "open": 0.35, "high": 0.74, "low": 0.35, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-03T15:39:02", "percent_change": -1.36987, "prev_day_close": 0.730000019073486}, {"option": "ONDS261204C00006500", "bid": 0.35, "bid_size": 325.0, "ask": 0.42, "ask_size": 289.0, "iv": 0.9432, "open_interest": 213.0, "volume": 62.0, "delta": 0.3978, "gamma": 0.2404, "vega": 0.0065, "theta": -0.0099, "rho": 0.0017, "theo": 0.3861, "change": 0.035, "open": 0.41, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T14:33:38", "percent_change": 9.58904, "prev_day_close": 0.365000009536743}, {"option": "ONDS261204P00006500", "bid": 0.97, "bid_size": 1540.0, "ask": 1.38, "ask_size": 2157.0, "iv": 1.1075, "open_interest": 506.0, "volume": 14.0, "delta": -0.6051, "gamma": 0.2425, "vega": 0.0065, "theta": -0.0099, "rho": -0.0032, "theo": 1.0682, "change": -0.055, "open": 1.0, "high": 1.02, "low": 0.93, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-03T15:12:47", "percent_change": -5.16432, "prev_day_close": 1.06499999761581}, {"option": "ONDS261204C00007000", "bid": 0.22, "bid_size": 1252.0, "ask": 0.3, "ask_size": 228.0, "iv": 0.9426, "open_interest": 377.0, "volume": 18.0, "delta": 0.3051, "gamma": 0.2137, "vega": 0.0059, "theta": -0.0092, "rho": 0.0013, "theo": 0.2731, "change": 0.01, "open": 0.36, "high": 0.36, "low": 0.27, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T15:39:47", "percent_change": 3.7037, "prev_day_close": 0.270000003278255}, {"option": "ONDS261204P00007000", "bid": 1.19, "bid_size": 1849.0, "ask": 1.61, "ask_size": 1463.0, "iv": 0.8689, "open_interest": 173.0, "volume": 5.0, "delta": -0.6986, "gamma": 0.2162, "vega": 0.0059, "theta": -0.0091, "rho": -0.0036, "theo": 1.4549, "change": -0.075, "open": 1.31, "high": 1.42, "low": 1.31, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-03T15:41:07", "percent_change": -5.11945, "prev_day_close": 1.46499997377396}, {"option": "ONDS261204C00007500", "bid": 0.17, "bid_size": 25.0, "ask": 0.21, "ask_size": 26.0, "iv": 0.977, "open_interest": 1128.0, "volume": 72.0, "delta": 0.2326, "gamma": 0.1821, "vega": 0.0052, "theta": -0.0082, "rho": 0.001, "theo": 0.1951, "change": 0.005, "open": 0.29, "high": 0.29, "low": 0.19, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:49:44", "percent_change": 2.5641, "prev_day_close": 0.195000000298023}, {"option": "ONDS261204P00007500", "bid": 1.66, "bid_size": 762.0, "ask": 1.96, "ask_size": 9.0, "iv": 0.8457, "open_interest": 94.0, "volume": 5.0, "delta": -0.772, "gamma": 0.185, "vega": 0.0051, "theta": -0.0081, "rho": -0.0038, "theo": 1.8768, "change": -0.065, "open": 1.72, "high": 1.88, "low": 1.72, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-03T15:18:12", "percent_change": -3.41207, "prev_day_close": 1.90499997138977}, {"option": "ONDS261204C00008000", "bid": 0.07, "bid_size": 1992.0, "ask": 0.16, "ask_size": 102.0, "iv": 0.9474, "open_interest": 252.0, "volume": 116.0, "delta": 0.1773, "gamma": 0.1514, "vega": 0.0044, "theta": -0.0071, "rho": 0.0008, "theo": 0.141, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T15:48:49", "percent_change": 2.23517e-06, "prev_day_close": 0.139999996870756}, {"option": "ONDS261204P00008000", "bid": 2.1, "bid_size": 785.0, "ask": 2.49, "ask_size": 47.0, "iv": 0.9406, "open_interest": 8.0, "volume": 2.0, "delta": -0.8282, "gamma": 0.1546, "vega": 0.0043, "theta": -0.0069, "rho": -0.004, "theo": 2.3229, "change": -0.02, "open": 2.27, "high": 2.3, "low": 2.27, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T15:49:06", "percent_change": -0.862071, "prev_day_close": 2.32000005245209}, {"option": "ONDS261204C00008500", "bid": 0.08, "bid_size": 1104.0, "ask": 0.13, "ask_size": 962.0, "iv": 1.0364, "open_interest": 164.0, "volume": 41.0, "delta": 0.1356, "gamma": 0.1241, "vega": 0.0037, "theta": -0.006, "rho": 0.0006, "theo": 0.1032, "change": 0.005, "open": 0.17, "high": 0.18, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T13:45:10", "percent_change": 4.76191, "prev_day_close": 0.104999996721745}, {"option": "ONDS261204P00008500", "bid": 2.42, "bid_size": 1355.0, "ask": 3.05, "ask_size": 685.0, "iv": 0.8589, "open_interest": 71.0, "volume": 28.0, "delta": -0.8708, "gamma": 0.1275, "vega": 0.0035, "theta": -0.0058, "rho": -0.0039, "theo": 2.7855, "change": -0.07, "open": 2.76, "high": 2.77, "low": 2.63, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T15:45:51", "percent_change": -2.48227, "prev_day_close": 2.82000005245209}, {"option": "ONDS261204C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 950.0, "iv": 0.9559, "open_interest": 230.0, "volume": 530.0, "delta": 0.1043, "gamma": 0.101, "vega": 0.0031, "theta": -0.0051, "rho": 0.0005, "theo": 0.0764, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:25:12", "percent_change": -9.31323e-08, "prev_day_close": 0.0800000000745058}, {"option": "ONDS261204P00009000", "bid": 2.95, "bid_size": 1233.0, "ask": 3.45, "ask_size": 787.0, "iv": 0.0, "open_interest": 170.0, "volume": 30.0, "delta": -0.903, "gamma": 0.1046, "vega": 0.0029, "theta": -0.0048, "rho": -0.0037, "theo": 3.2595, "change": -0.095, "open": 3.13, "high": 3.25, "low": 3.13, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-03T15:44:01", "percent_change": -2.85714, "prev_day_close": 3.32500004768372}, {"option": "ONDS261204C00009500", "bid": 0.02, "bid_size": 1742.0, "ask": 0.1, "ask_size": 34.0, "iv": 1.0837, "open_interest": 27.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0819, "vega": 0.0025, "theta": -0.0043, "rho": 0.0004, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:34:17", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "ONDS261204P00009500", "bid": 3.65, "bid_size": 533.0, "ask": 3.95, "ask_size": 627.0, "iv": 1.2784, "open_interest": 200.0, "volume": 39.0, "delta": -0.9275, "gamma": 0.0861, "vega": 0.0023, "theta": -0.004, "rho": -0.0036, "theo": 3.7411, "change": -0.025, "open": 3.72, "high": 3.75, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T15:38:23", "percent_change": -0.671138, "prev_day_close": 3.72499990463257}, {"option": "ONDS261204C00010000", "bid": 0.01, "bid_size": 1399.0, "ask": 0.14, "ask_size": 2209.0, "iv": 1.2238, "open_interest": 27.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0664, "vega": 0.0021, "theta": -0.0036, "rho": 0.0003, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:21:21", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "ONDS261204P00010000", "bid": 4.0, "bid_size": 240.0, "ask": 4.45, "ask_size": 47.0, "iv": 1.073, "open_interest": 49.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0711, "vega": 0.0018, "theta": -0.0033, "rho": -0.0032, "theo": 4.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-11-02T10:59:59", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ONDS261204C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4225.0, "iv": 2.0304, "open_interest": 5.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.054, "vega": 0.0017, "theta": -0.003, "rho": 0.0002, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T14:53:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261204P00010500", "bid": 4.15, "bid_size": 260.0, "ask": 4.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0593, "vega": 0.0014, "theta": -0.0027, "rho": -0.0027, "theo": 4.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T15:04:31", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ONDS261204C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4224.0, "iv": 1.8629, "open_interest": 1.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.044, "vega": 0.0014, "theta": -0.0025, "rho": 0.0002, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:46:00", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "ONDS261204P00011000", "bid": 4.5, "bid_size": 240.0, "ask": 5.55, "ask_size": 31.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.9722, "gamma": 0.0491, "vega": 0.001, "theta": -0.0022, "rho": -0.0024, "theo": 5.2132, "change": 0.095, "open": 5.12, "high": 5.12, "low": 5.12, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-11-03T13:41:42", "percent_change": 1.89055, "prev_day_close": 5.02499985694885}, {"option": "ONDS261204C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 3668.0, "iv": 2.2425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0359, "vega": 0.0012, "theta": -0.0021, "rho": 0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261204P00011500", "bid": 5.0, "bid_size": 248.0, "ask": 6.5, "ask_size": 29.0, "iv": 1.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0437, "vega": 0.0007, "theta": -0.0018, "rho": -0.0019, "theo": 5.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ONDS261204C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 864.0, "iv": 2.6493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0294, "vega": 0.001, "theta": -0.0017, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "ONDS261204P00012000", "bid": 5.4, "bid_size": 152.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0349, "vega": 0.0004, "theta": -0.0013, "rho": -0.001, "theo": 6.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "ONDS261204C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 525.0, "iv": 2.357, "open_interest": 1.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0242, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T09:31:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261204P00012500", "bid": 5.9, "bid_size": 152.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0242, "vega": 0.0002, "theta": -0.0011, "rho": -0.0008, "theo": 6.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "ONDS261211C00002000", "bid": 2.65, "bid_size": 152.0, "ask": 5.9, "ask_size": 8.0, "iv": 4.1276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0066, "vega": 0.0003, "theta": -0.0002, "rho": 0.0021, "theo": 3.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.08500003814697}, {"option": "ONDS261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1348.0, "iv": 4.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0066, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261211C00002500", "bid": 2.55, "bid_size": 205.0, "ask": 4.65, "ask_size": 17.0, "iv": 2.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0137, "vega": 0.0006, "theta": -0.0007, "rho": 0.0026, "theo": 3.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "ONDS261211P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1345.0, "iv": 3.0444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0137, "vega": 0.0006, "theta": -0.001, "rho": -0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261211C00003000", "bid": 2.25, "bid_size": 220.0, "ask": 3.65, "ask_size": 45.0, "iv": 1.7902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.027, "vega": 0.0011, "theta": -0.0013, "rho": 0.0031, "theo": 2.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ONDS261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1172.0, "iv": 3.0556, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0271, "vega": 0.0011, "theta": -0.0016, "rho": -0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261211C00003500", "bid": 1.6, "bid_size": 244.0, "ask": 3.95, "ask_size": 18.0, "iv": 2.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0506, "vega": 0.0018, "theta": -0.0023, "rho": 0.0035, "theo": 2.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "ONDS261211P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2866.0, "iv": 2.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0508, "vega": 0.0019, "theta": -0.0025, "rho": -0.0003, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261211C00004000", "bid": 1.55, "bid_size": 311.0, "ask": 2.5, "ask_size": 23.0, "iv": 1.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0884, "vega": 0.003, "theta": -0.0036, "rho": 0.0037, "theo": 1.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "ONDS261211P00004000", "bid": 0.02, "bid_size": 1606.0, "ask": 0.28, "ask_size": 2487.0, "iv": 1.1652, "open_interest": 1.0, "volume": 4.0, "delta": -0.0887, "gamma": 0.0887, "vega": 0.003, "theta": -0.0038, "rho": -0.0006, "theo": 0.0835, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T12:40:06", "percent_change": 2.23517e-06, "prev_day_close": 0.0599999986588955}, {"option": "ONDS261211C00004500", "bid": 0.93, "bid_size": 872.0, "ask": 1.98, "ask_size": 445.0, "iv": 0.881, "open_interest": 5.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.1392, "vega": 0.0045, "theta": -0.0052, "rho": 0.0038, "theo": 1.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T11:04:20", "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "ONDS261211P00004500", "bid": 0.08, "bid_size": 2196.0, "ask": 0.19, "ask_size": 1131.0, "iv": 0.86, "open_interest": 2.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.1398, "vega": 0.0045, "theta": -0.0054, "rho": -0.001, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T13:46:57", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "ONDS261211C00005000", "bid": 0.92, "bid_size": 1177.0, "ask": 1.37, "ask_size": 1183.0, "iv": 0.9573, "open_interest": 2.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.1921, "vega": 0.006, "theta": -0.0068, "rho": 0.0036, "theo": 1.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-02T10:40:59", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "ONDS261211P00005000", "bid": 0.21, "bid_size": 2197.0, "ask": 0.34, "ask_size": 1252.0, "iv": 0.862, "open_interest": 32.0, "volume": 0.0, "delta": -0.252, "gamma": 0.1931, "vega": 0.006, "theta": -0.007, "rho": -0.0017, "theo": 0.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:38:12", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ONDS261211C00005500", "bid": 0.55, "bid_size": 2360.0, "ask": 0.88, "ask_size": 9.0, "iv": 0.7495, "open_interest": 0.0, "volume": 1.0, "delta": 0.634, "gamma": 0.2296, "vega": 0.007, "theta": -0.0081, "rho": 0.0031, "theo": 0.8032, "change": 0.02, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-03T09:30:12", "percent_change": 2.53164, "prev_day_close": 0.790000021457672}, {"option": "ONDS261211P00005500", "bid": 0.23, "bid_size": 2217.0, "ask": 0.61, "ask_size": 1304.0, "iv": 0.7775, "open_interest": 3.0, "volume": 0.0, "delta": -0.3685, "gamma": 0.2311, "vega": 0.007, "theta": -0.0082, "rho": -0.0024, "theo": 0.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T15:50:32", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "ONDS261211C00006000", "bid": 0.5, "bid_size": 1548.0, "ask": 0.63, "ask_size": 7.0, "iv": 0.8632, "open_interest": 142.0, "volume": 3.0, "delta": 0.515, "gamma": 0.2416, "vega": 0.0074, "theta": -0.0086, "rho": 0.0026, "theo": 0.5777, "change": 0.015, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T15:50:43", "percent_change": 2.56411, "prev_day_close": 0.584999978542328}, {"option": "ONDS261211P00006000", "bid": 0.48, "bid_size": 2187.0, "ask": 0.97, "ask_size": 1584.0, "iv": 0.8305, "open_interest": 75.0, "volume": 0.0, "delta": -0.4884, "gamma": 0.2438, "vega": 0.0074, "theta": -0.0087, "rho": -0.0032, "theo": 0.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T12:33:15", "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "ONDS261211C00006500", "bid": 0.37, "bid_size": 766.0, "ask": 0.73, "ask_size": 2378.0, "iv": 1.0788, "open_interest": 141.0, "volume": 6.0, "delta": 0.4075, "gamma": 0.2314, "vega": 0.0072, "theta": -0.0085, "rho": 0.0021, "theo": 0.415, "change": 0.035, "open": 0.48, "high": 0.49, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:40:39", "percent_change": 8.43374, "prev_day_close": 0.41499999165535}, {"option": "ONDS261211P00006500", "bid": 0.82, "bid_size": 1950.0, "ask": 1.32, "ask_size": 1713.0, "iv": 0.8547, "open_interest": 246.0, "volume": 5.0, "delta": -0.5969, "gamma": 0.234, "vega": 0.0072, "theta": -0.0086, "rho": -0.0038, "theo": 1.0986, "change": -0.01, "open": 0.97, "high": 1.09, "low": 0.97, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-03T15:47:10", "percent_change": -0.909088, "prev_day_close": 1.09999996423721}, {"option": "ONDS261211C00007000", "bid": 0.26, "bid_size": 1420.0, "ask": 0.45, "ask_size": 2132.0, "iv": 0.9946, "open_interest": 13.0, "volume": 39.0, "delta": 0.3183, "gamma": 0.2081, "vega": 0.0067, "theta": -0.008, "rho": 0.0017, "theo": 0.3004, "change": -0.005, "open": 0.37, "high": 0.37, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T14:32:11", "percent_change": -1.5873, "prev_day_close": 0.314999997615814}, {"option": "ONDS261211P00007000", "bid": 1.23, "bid_size": 1319.0, "ask": 1.73, "ask_size": 970.0, "iv": 0.9081, "open_interest": 24.0, "volume": 2.0, "delta": -0.6872, "gamma": 0.2112, "vega": 0.0066, "theta": -0.008, "rho": -0.0042, "theo": 1.4837, "change": -0.12, "open": 1.36, "high": 1.37, "low": 1.36, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-03T12:09:14", "percent_change": -8.05369, "prev_day_close": 1.4899999499321}, {"option": "ONDS261211C00007500", "bid": 0.18, "bid_size": 927.0, "ask": 0.26, "ask_size": 10.0, "iv": 0.9266, "open_interest": 154.0, "volume": 84.0, "delta": 0.2476, "gamma": 0.18, "vega": 0.0059, "theta": -0.0072, "rho": 0.0013, "theo": 0.22, "change": -0.005, "open": 0.33, "high": 0.33, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T14:56:42", "percent_change": -2.12766, "prev_day_close": 0.234999999403954}, {"option": "ONDS261211P00007500", "bid": 1.63, "bid_size": 872.0, "ask": 2.14, "ask_size": 471.0, "iv": 0.903, "open_interest": 17.0, "volume": 6.0, "delta": -0.759, "gamma": 0.1836, "vega": 0.0058, "theta": -0.0072, "rho": -0.0045, "theo": 1.9034, "change": -0.145, "open": 1.74, "high": 1.78, "low": 1.74, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-03T13:16:46", "percent_change": -7.53247, "prev_day_close": 1.92500001192093}, {"option": "ONDS261211C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.7974, "open_interest": 76.0, "volume": 16.0, "delta": 0.193, "gamma": 0.1523, "vega": 0.0051, "theta": -0.0064, "rho": 0.001, "theo": 0.1634, "change": 0.015, "open": 0.28, "high": 0.28, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T12:33:47", "percent_change": 8.57143, "prev_day_close": 0.175000004470348}, {"option": "ONDS261211P00008000", "bid": 2.26, "bid_size": 410.0, "ask": 2.61, "ask_size": 1078.0, "iv": 1.1212, "open_interest": 34.0, "volume": 10.0, "delta": -0.8147, "gamma": 0.1563, "vega": 0.005, "theta": -0.0063, "rho": -0.0047, "theo": 2.3471, "change": 0.005, "open": 2.37, "high": 2.42, "low": 2.32, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-11-03T15:52:51", "percent_change": 0.207041, "prev_day_close": 2.41499996185303}, {"option": "ONDS261211C00008500", "bid": 0.1, "bid_size": 837.0, "ask": 0.13, "ask_size": 170.0, "iv": 0.9608, "open_interest": 4.0, "volume": 1.0, "delta": 0.1513, "gamma": 0.1273, "vega": 0.0044, "theta": -0.0056, "rho": 0.0008, "theo": 0.123, "change": 0.02, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T09:46:57", "percent_change": 14.2857, "prev_day_close": 0.139999996870756}, {"option": "ONDS261211P00008500", "bid": 2.44, "bid_size": 1682.0, "ask": 3.15, "ask_size": 1307.0, "iv": 0.9488, "open_interest": 210.0, "volume": 20.0, "delta": -0.8576, "gamma": 0.1315, "vega": 0.0042, "theta": -0.0055, "rho": -0.0046, "theo": 2.8074, "change": -0.05, "open": 2.72, "high": 2.81, "low": 2.72, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-03T15:32:04", "percent_change": -1.76679, "prev_day_close": 2.83000004291534}, {"option": "ONDS261211C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2658.0, "iv": 1.1378, "open_interest": 53.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.1058, "vega": 0.0037, "theta": -0.0048, "rho": 0.0006, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T12:09:31", "percent_change": 0.0, "prev_day_close": 0.120000004768372}, {"option": "ONDS261211P00009000", "bid": 3.2, "bid_size": 472.0, "ask": 3.45, "ask_size": 534.0, "iv": 1.1206, "open_interest": 373.0, "volume": 85.0, "delta": -0.8906, "gamma": 0.1103, "vega": 0.0034, "theta": -0.0047, "rho": -0.0045, "theo": 3.2791, "change": -0.055, "open": 3.16, "high": 3.27, "low": 3.16, "tick": "no_change", "last_trade_price": 3.27, "last_trade_time": "2026-11-03T15:38:10", "percent_change": -1.65414, "prev_day_close": 3.32500004768372}, {"option": "ONDS261211C00009500", "bid": 0.01, "bid_size": 2462.0, "ask": 0.1, "ask_size": 255.0, "iv": 0.9612, "open_interest": 5.0, "volume": 7.0, "delta": 0.0949, "gamma": 0.0878, "vega": 0.0031, "theta": -0.0041, "rho": 0.0005, "theo": 0.0725, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:10:26", "percent_change": -10.0, "prev_day_close": 0.0999999977648258}, {"option": "ONDS261211P00009500", "bid": 3.55, "bid_size": 494.0, "ask": 4.0, "ask_size": 91.0, "iv": 1.0754, "open_interest": 60.0, "volume": 93.0, "delta": -0.9161, "gamma": 0.0927, "vega": 0.0028, "theta": -0.004, "rho": -0.0042, "theo": 3.7589, "change": -0.15, "open": 3.6, "high": 3.78, "low": 3.6, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-03T15:41:47", "percent_change": -3.94737, "prev_day_close": 3.80000007152557}, {"option": "ONDS261211C00010000", "bid": 0.01, "bid_size": 2461.0, "ask": 0.36, "ask_size": 2479.0, "iv": 1.3908, "open_interest": 0.0, "volume": 4.0, "delta": 0.076, "gamma": 0.0729, "vega": 0.0027, "theta": -0.0036, "rho": 0.0004, "theo": 0.0567, "change": -0.315, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T11:24:18", "percent_change": -84.0, "prev_day_close": 0.375}, {"option": "ONDS261211P00010000", "bid": 3.85, "bid_size": 388.0, "ask": 4.45, "ask_size": 54.0, "iv": 0.0, "open_interest": 48.0, "volume": 4.0, "delta": -0.9361, "gamma": 0.0785, "vega": 0.0023, "theta": -0.0034, "rho": -0.004, "theo": 4.2443, "change": -0.095, "open": 4.12, "high": 4.18, "low": 4.12, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-03T15:46:09", "percent_change": -2.22222, "prev_day_close": 4.27500009536743}, {"option": "ONDS261211C00010500", "bid": 0.01, "bid_size": 1616.0, "ask": 0.27, "ask_size": 2719.0, "iv": 1.3643, "open_interest": 0.0, "volume": 4.0, "delta": 0.0614, "gamma": 0.0607, "vega": 0.0022, "theta": -0.0031, "rho": 0.0003, "theo": 0.0448, "change": -0.325, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:33:32", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "ONDS261211P00010500", "bid": 4.55, "bid_size": 156.0, "ask": 5.4, "ask_size": 18.0, "iv": 1.701, "open_interest": 9.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0668, "vega": 0.0018, "theta": -0.0029, "rho": -0.0036, "theo": 4.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-02T15:04:31", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ONDS261211C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2941.0, "iv": 1.1237, "open_interest": 1.0, "volume": 2.0, "delta": 0.0499, "gamma": 0.0507, "vega": 0.0019, "theta": -0.0026, "rho": 0.0003, "theo": 0.0357, "change": -0.325, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:39:12", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "ONDS261211P00011000", "bid": 4.45, "bid_size": 256.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0571, "vega": 0.0014, "theta": -0.0025, "rho": -0.003, "theo": 5.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "ONDS261211C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 3948.0, "iv": 1.7454, "open_interest": 2.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0425, "vega": 0.0016, "theta": -0.0023, "rho": 0.0002, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-30T09:51:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261211P00011500", "bid": 4.85, "bid_size": 255.0, "ask": 7.75, "ask_size": 23.0, "iv": 2.4049, "open_interest": 3.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0521, "vega": 0.001, "theta": -0.0022, "rho": -0.0024, "theo": 5.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T13:28:36", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "ONDS261211C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 3904.0, "iv": 1.8646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0358, "vega": 0.0014, "theta": -0.002, "rho": 0.0002, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "ONDS261211P00012000", "bid": 4.1, "bid_size": 250.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.044, "vega": 0.0007, "theta": -0.0018, "rho": -0.002, "theo": 6.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "ONDS261211C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3765.0, "iv": 2.1299, "open_interest": 1.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0302, "vega": 0.0012, "theta": -0.0017, "rho": 0.0001, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261211P00012500", "bid": 4.9, "bid_size": 243.0, "ask": 8.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.99, "gamma": 0.0332, "vega": 0.0004, "theta": -0.0018, "rho": -0.001, "theo": 6.7163, "change": -0.125, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T11:38:47", "percent_change": -1.88679, "prev_day_close": 6.625}, {"option": "ONDS261211C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3926.0, "iv": 2.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0256, "vega": 0.001, "theta": -0.0015, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONDS261211P00013000", "bid": 6.4, "bid_size": 248.0, "ask": 9.2, "ask_size": 23.0, "iv": 2.6239, "open_interest": 1.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0231, "vega": 0.0002, "theta": -0.001, "rho": -0.0007, "theo": 7.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T12:45:35", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "ONDS261218C00001000", "bid": 4.65, "bid_size": 253.0, "ask": 5.15, "ask_size": 337.0, "iv": 3.6853, "open_interest": 14.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.002, "vega": 0.0001, "theta": 0.0, "rho": 0.0005, "theo": 4.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-22T13:54:06", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ONDS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2434.0, "iv": 2.6911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS261218C00002000", "bid": 3.6, "bid_size": 302.0, "ask": 4.2, "ask_size": 367.0, "iv": 2.2476, "open_interest": 25.0, "volume": 13.0, "delta": 0.9887, "gamma": 0.0092, "vega": 0.0006, "theta": -0.0002, "rho": 0.0019, "theo": 3.8087, "change": 0.0, "open": 3.95, "high": 3.95, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T12:53:29", "percent_change": -2.44532e-06, "prev_day_close": 3.90000009536743}, {"option": "ONDS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 1.3058, "open_interest": 216.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.009, "vega": 0.0005, "theta": -0.0009, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-08T09:56:56", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ONDS261218C00003000", "bid": 2.52, "bid_size": 1015.0, "ask": 3.35, "ask_size": 954.0, "iv": 1.5998, "open_interest": 121.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0324, "vega": 0.0016, "theta": -0.0015, "rho": 0.0034, "theo": 2.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-23T13:40:18", "percent_change": 0.0, "prev_day_close": 3.0900000333786}, {"option": "ONDS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 4541.0, "iv": 1.5335, "open_interest": 357.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0323, "vega": 0.0016, "theta": -0.002, "rho": -0.0003, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T10:45:21", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ONDS261218C00004000", "bid": 1.76, "bid_size": 2002.0, "ask": 2.3, "ask_size": 2313.0, "iv": 1.2404, "open_interest": 349.0, "volume": 21.0, "delta": 0.8934, "gamma": 0.0904, "vega": 0.0037, "theta": -0.0037, "rho": 0.0042, "theo": 1.9236, "change": -0.015, "open": 2.08, "high": 2.08, "low": 2.03, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-03T10:07:05", "percent_change": -0.729924, "prev_day_close": 2.05499994754791}, {"option": "ONDS261218P00004000", "bid": 0.05, "bid_size": 3007.0, "ask": 0.12, "ask_size": 1859.0, "iv": 0.8942, "open_interest": 2486.0, "volume": 150.0, "delta": -0.1051, "gamma": 0.0906, "vega": 0.0037, "theta": -0.004, "rho": -0.0008, "theo": 0.1161, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:19:57", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "ONDS261218C00005000", "bid": 1.1, "bid_size": 930.0, "ask": 1.21, "ask_size": 1526.0, "iv": 0.8962, "open_interest": 2827.0, "volume": 80.0, "delta": 0.7378, "gamma": 0.1785, "vega": 0.0066, "theta": -0.0063, "rho": 0.004, "theo": 1.1505, "change": 0.05, "open": 1.15, "high": 1.35, "low": 1.15, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-03T15:47:35", "percent_change": 4.42478, "prev_day_close": 1.12999999523163}, {"option": "ONDS261218P00005000", "bid": 0.29, "bid_size": 2716.0, "ask": 0.41, "ask_size": 2576.0, "iv": 0.9077, "open_interest": 6623.0, "volume": 3126.0, "delta": -0.2612, "gamma": 0.1792, "vega": 0.0066, "theta": -0.0065, "rho": -0.0021, "theo": 0.3378, "change": 0.015, "open": 0.29, "high": 0.35, "low": 0.28, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:28:46", "percent_change": 4.47761, "prev_day_close": 0.334999993443489}, {"option": "ONDS261218C00006000", "bid": 0.62, "bid_size": 30.0, "ask": 0.77, "ask_size": 2810.0, "iv": 0.9728, "open_interest": 4519.0, "volume": 1400.0, "delta": 0.5222, "gamma": 0.221, "vega": 0.0081, "theta": -0.0078, "rho": 0.0031, "theo": 0.6346, "change": 0.035, "open": 0.64, "high": 0.79, "low": 0.64, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-03T15:51:39", "percent_change": 5.6, "prev_day_close": 0.625}, {"option": "ONDS261218P00006000", "bid": 0.65, "bid_size": 3513.0, "ask": 0.89, "ask_size": 954.0, "iv": 0.8206, "open_interest": 13030.0, "volume": 104.0, "delta": -0.478, "gamma": 0.2226, "vega": 0.0081, "theta": -0.0078, "rho": -0.0038, "theo": 0.8179, "change": -0.01, "open": 0.82, "high": 0.85, "low": 0.72, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-03T14:57:50", "percent_change": -1.19048, "prev_day_close": 0.840000003576279}, {"option": "ONDS261218C00007000", "bid": 0.35, "bid_size": 75.0, "ask": 0.41, "ask_size": 1675.0, "iv": 0.9478, "open_interest": 10044.0, "volume": 483.0, "delta": 0.3424, "gamma": 0.1949, "vega": 0.0075, "theta": -0.0076, "rho": 0.0021, "theo": 0.3592, "change": 0.025, "open": 0.43, "high": 0.46, "low": 0.36, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T15:53:23", "percent_change": 7.24638, "prev_day_close": 0.344999998807907}, {"option": "ONDS261218P00007000", "bid": 1.41, "bid_size": 2476.0, "ask": 1.68, "ask_size": 2044.0, "iv": 0.9272, "open_interest": 12834.0, "volume": 134.0, "delta": -0.6594, "gamma": 0.1972, "vega": 0.0074, "theta": -0.0074, "rho": -0.0051, "theo": 1.5396, "change": -0.035, "open": 1.38, "high": 1.55, "low": 1.38, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-03T14:49:10", "percent_change": -2.2508, "prev_day_close": 1.55500000715256}, {"option": "ONDS261218C00008000", "bid": 0.21, "bid_size": 5.0, "ask": 0.23, "ask_size": 21.0, "iv": 0.9773, "open_interest": 46041.0, "volume": 1898.0, "delta": 0.2266, "gamma": 0.1504, "vega": 0.0061, "theta": -0.0066, "rho": 0.0014, "theo": 0.2193, "change": 0.005, "open": 0.21, "high": 0.27, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T15:56:30", "percent_change": 2.43903, "prev_day_close": 0.204999998211861}, {"option": "ONDS261218P00008000", "bid": 2.37, "bid_size": 8.0, "ask": 2.6, "ask_size": 1892.0, "iv": 1.121, "open_interest": 34531.0, "volume": 57.0, "delta": -0.7768, "gamma": 0.1534, "vega": 0.006, "theta": -0.0063, "rho": -0.0058, "theo": 2.398, "change": -0.03, "open": 2.23, "high": 2.4, "low": 2.23, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-03T15:57:56", "percent_change": -1.23967, "prev_day_close": 2.41999995708466}, {"option": "ONDS261218C00009000", "bid": 0.13, "bid_size": 7.0, "ask": 0.22, "ask_size": 3358.0, "iv": 1.0953, "open_interest": 10382.0, "volume": 189.0, "delta": 0.1559, "gamma": 0.1128, "vega": 0.0048, "theta": -0.0055, "rho": 0.001, "theo": 0.1441, "change": 0.0, "open": 0.16, "high": 0.17, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T15:36:31", "percent_change": 8.0237e-07, "prev_day_close": 0.129999998956919}, {"option": "ONDS261218P00009000", "bid": 3.25, "bid_size": 642.0, "ask": 3.5, "ask_size": 1910.0, "iv": 1.1854, "open_interest": 6497.0, "volume": 99.0, "delta": -0.8492, "gamma": 0.1163, "vega": 0.0047, "theta": -0.0051, "rho": -0.0061, "theo": 3.3218, "change": -0.005, "open": 3.2, "high": 3.37, "low": 3.19, "tick": "no_change", "last_trade_price": 3.37, "last_trade_time": "2026-11-03T15:57:39", "percent_change": -0.148148, "prev_day_close": 3.375}, {"option": "ONDS261218C00010000", "bid": 0.08, "bid_size": 194.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.0457, "open_interest": 26136.0, "volume": 244.0, "delta": 0.1118, "gamma": 0.0852, "vega": 0.0038, "theta": -0.0046, "rho": 0.0007, "theo": 0.1004, "change": -0.005, "open": 0.09, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:55:12", "percent_change": -5.26316, "prev_day_close": 0.0949999988079071}, {"option": "ONDS261218P00010000", "bid": 4.2, "bid_size": 918.0, "ask": 4.35, "ask_size": 672.0, "iv": 1.1461, "open_interest": 2940.0, "volume": 30.0, "delta": -0.8949, "gamma": 0.0891, "vega": 0.0036, "theta": -0.0041, "rho": -0.006, "theo": 4.2777, "change": -0.075, "open": 4.1, "high": 4.27, "low": 4.1, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-03T15:32:33", "percent_change": -1.73411, "prev_day_close": 4.32500004768372}, {"option": "ONDS261218C00011000", "bid": 0.06, "bid_size": 37.0, "ask": 0.08, "ask_size": 231.0, "iv": 1.1096, "open_interest": 5822.0, "volume": 266.0, "delta": 0.0831, "gamma": 0.0654, "vega": 0.0031, "theta": -0.0038, "rho": 0.0005, "theo": 0.0732, "change": 0.015, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T15:49:52", "percent_change": 27.2727, "prev_day_close": 0.0549999987706542}, {"option": "ONDS261218P00011000", "bid": 4.95, "bid_size": 2435.0, "ask": 5.55, "ask_size": 2325.0, "iv": 1.1348, "open_interest": 544.0, "volume": 4.0, "delta": -0.925, "gamma": 0.0696, "vega": 0.0028, "theta": -0.0032, "rho": -0.0056, "theo": 5.2506, "change": -0.175, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-03T09:37:55", "percent_change": -3.34928, "prev_day_close": 5.22499990463257}, {"option": "ONDS261218C00012000", "bid": 0.05, "bid_size": 20.0, "ask": 0.11, "ask_size": 4829.0, "iv": 1.2716, "open_interest": 4460.0, "volume": 28.0, "delta": 0.0636, "gamma": 0.0513, "vega": 0.0025, "theta": -0.0032, "rho": 0.0004, "theo": 0.0553, "change": 0.005, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T13:37:45", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "ONDS261218P00012000", "bid": 6.0, "bid_size": 2799.0, "ask": 6.5, "ask_size": 2324.0, "iv": 1.2528, "open_interest": 1089.0, "volume": 2.0, "delta": -0.9459, "gamma": 0.056, "vega": 0.0022, "theta": -0.0025, "rho": -0.0053, "theo": 6.2333, "change": 0.13, "open": 6.13, "high": 6.13, "low": 6.13, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-11-03T11:26:05", "percent_change": 2.16667, "prev_day_close": 6.0}, {"option": "ONDS261218C00013000", "bid": 0.03, "bid_size": 1.0, "ask": 0.08, "ask_size": 3771.0, "iv": 1.278, "open_interest": 4173.0, "volume": 20.0, "delta": 0.05, "gamma": 0.041, "vega": 0.0021, "theta": -0.0028, "rho": 0.0003, "theo": 0.043, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:28:01", "percent_change": 42.8571, "prev_day_close": 0.0350000001490116}, {"option": "ONDS261218P00013000", "bid": 6.85, "bid_size": 1663.0, "ask": 7.55, "ask_size": 1691.0, "iv": 0.0, "open_interest": 252.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0466, "vega": 0.0016, "theta": -0.0019, "rho": -0.0048, "theo": 7.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-02T13:36:18", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "ONDS261218C00014000", "bid": 0.03, "bid_size": 20.0, "ask": 0.04, "ask_size": 30.0, "iv": 1.2658, "open_interest": 7051.0, "volume": 31.0, "delta": 0.0401, "gamma": 0.0332, "vega": 0.0017, "theta": -0.0024, "rho": 0.0002, "theo": 0.0343, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T13:35:48", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "ONDS261218P00014000", "bid": 7.9, "bid_size": 2548.0, "ask": 8.5, "ask_size": 2302.0, "iv": 0.0, "open_interest": 628.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0388, "vega": 0.0011, "theta": -0.0015, "rho": -0.0036, "theo": 8.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T15:21:39", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ONDS261218C00015000", "bid": 0.03, "bid_size": 10.0, "ask": 0.08, "ask_size": 4175.0, "iv": 1.4458, "open_interest": 5544.0, "volume": 252.0, "delta": 0.0328, "gamma": 0.0274, "vega": 0.0015, "theta": -0.0021, "rho": 0.0002, "theo": 0.0278, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T15:54:55", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "ONDS261218P00015000", "bid": 8.85, "bid_size": 541.0, "ask": 9.5, "ask_size": 526.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.034, "vega": 0.0009, "theta": -0.001, "rho": -0.0034, "theo": 9.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-11-02T13:22:39", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "ONDS261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1359.0, "iv": 1.3446, "open_interest": 1210.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0229, "vega": 0.0013, "theta": -0.0018, "rho": 0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T12:04:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS261218P00016000", "bid": 9.9, "bid_size": 295.0, "ask": 10.4, "ask_size": 252.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0308, "vega": 0.0005, "theta": -0.0003, "rho": -0.002, "theo": 10.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-11-02T13:21:35", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "ONDS261218C00017000", "bid": 0.03, "bid_size": 1.0, "ask": 0.25, "ask_size": 5251.0, "iv": 1.8893, "open_interest": 3322.0, "volume": 2.0, "delta": 0.0229, "gamma": 0.0194, "vega": 0.0011, "theta": -0.0016, "rho": 0.0001, "theo": 0.0193, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T13:11:28", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "ONDS261218P00017000", "bid": 10.85, "bid_size": 291.0, "ask": 11.55, "ask_size": 280.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0251, "vega": 0.0003, "theta": 0.0, "rho": 0.0, "theo": 11.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.91, "last_trade_time": "2026-10-22T11:08:10", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "ONDS261218C00018000", "bid": 0.01, "bid_size": 1.0, "ask": 0.24, "ask_size": 5075.0, "iv": 1.9145, "open_interest": 3634.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0165, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:55:09", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ONDS261218P00018000", "bid": 11.85, "bid_size": 233.0, "ask": 12.65, "ask_size": 233.0, "iv": 1.7815, "open_interest": 5.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0114, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 12.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-16T15:47:51", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ONDS261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4872.0, "iv": 1.9787, "open_interest": 366.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0142, "vega": 0.0008, "theta": -0.0013, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T14:32:06", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "ONDS261218P00019000", "bid": 12.65, "bid_size": 230.0, "ask": 13.6, "ask_size": 228.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.004, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 13.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.93, "last_trade_time": "2026-10-22T11:08:00", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "ONDS261218C00020000", "bid": 0.01, "bid_size": 20.0, "ask": 0.02, "ask_size": 17.0, "iv": 1.4748, "open_interest": 6855.0, "volume": 10.0, "delta": 0.0145, "gamma": 0.0124, "vega": 0.0007, "theta": -0.0011, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T11:14:25", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "ONDS261218P00020000", "bid": 13.85, "bid_size": 227.0, "ask": 14.5, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 14.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-08-07T11:54:31", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "ONDS261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 5321.0, "iv": 2.0795, "open_interest": 314.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0108, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ONDS261218P00021000", "bid": 14.85, "bid_size": 230.0, "ask": 15.5, "ask_size": 229.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 15.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "ONDS261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 3924.0, "iv": 2.116, "open_interest": 628.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0095, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:46:58", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ONDS261218P00022000", "bid": 15.8, "bid_size": 227.0, "ask": 16.6, "ask_size": 227.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 16.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-05-28T11:28:07", "percent_change": 0.0, "prev_day_close": 16.0249996185303}, {"option": "ONDS261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 3961.0, "iv": 2.1662, "open_interest": 478.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0085, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T11:40:15", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ONDS261218P00023000", "bid": 16.85, "bid_size": 227.0, "ask": 17.5, "ask_size": 227.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 17.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499992370605}, {"option": "ONDS261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4287.0, "iv": 2.1963, "open_interest": 94.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0075, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-21T11:46:28", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ONDS261218P00024000", "bid": 17.65, "bid_size": 227.0, "ask": 18.5, "ask_size": 227.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 18.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "ONDS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 3535.0, "iv": 2.2592, "open_interest": 402.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0068, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T09:32:51", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ONDS261218P00025000", "bid": 18.85, "bid_size": 227.0, "ask": 19.5, "ask_size": 227.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 19.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "ONDS261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4478.0, "iv": 2.2845, "open_interest": 2260.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0061, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T11:46:28", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ONDS261218P00026000", "bid": 19.8, "bid_size": 227.0, "ask": 20.5, "ask_size": 227.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 20.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-06-02T10:25:35", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "ONDS261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3644.0, "iv": 2.3256, "open_interest": 548.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0055, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T11:14:56", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ONDS261218P00027000", "bid": 20.8, "bid_size": 227.0, "ask": 21.5, "ask_size": 227.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 21.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-07-02T12:58:08", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ONDS270115C00000500", "bid": 4.85, "bid_size": 520.0, "ask": 5.65, "ask_size": 437.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-28T10:34:15", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "ONDS270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 235.0, "iv": 3.0018, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-02-17T14:28:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS270115C00001000", "bid": 4.5, "bid_size": 652.0, "ask": 5.15, "ask_size": 518.0, "iv": 2.1619, "open_interest": 107.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": 0.0014, "theo": 4.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-30T14:24:27", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ONDS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3050.0, "iv": 2.1175, "open_interest": 439.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-22T09:35:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS270115C00001500", "bid": 4.1, "bid_size": 535.0, "ask": 4.75, "ask_size": 542.0, "iv": 2.3248, "open_interest": 98.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0034, "vega": 0.0003, "theta": 0.0, "rho": 0.0028, "theo": 4.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-10-30T14:41:16", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "ONDS270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3011.0, "iv": 1.5763, "open_interest": 33.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0033, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-29T14:51:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ONDS270115C00002000", "bid": 3.6, "bid_size": 1614.0, "ask": 4.35, "ask_size": 1623.0, "iv": 2.04, "open_interest": 445.0, "volume": 1.0, "delta": 0.9892, "gamma": 0.0085, "vega": 0.0006, "theta": -0.0001, "rho": 0.0039, "theo": 3.8151, "change": 0.1, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-03T10:02:26", "percent_change": 2.59741, "prev_day_close": 3.84999990463257}, {"option": "ONDS270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 4127.0, "iv": 1.8235, "open_interest": 170.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0084, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-07T11:36:21", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ONDS270115C00002500", "bid": 3.0, "bid_size": 1834.0, "ask": 3.85, "ask_size": 1736.0, "iv": 1.4865, "open_interest": 522.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0182, "vega": 0.0013, "theta": -0.0006, "rho": 0.0048, "theo": 3.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-01T14:07:32", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ONDS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 4915.0, "iv": 1.4834, "open_interest": 387.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0183, "vega": 0.0013, "theta": -0.0009, "rho": -0.0003, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-14T09:43:50", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ONDS270115C00003000", "bid": 2.6, "bid_size": 3168.0, "ask": 3.4, "ask_size": 3236.0, "iv": 1.4025, "open_interest": 1144.0, "volume": 3.0, "delta": 0.9576, "gamma": 0.0345, "vega": 0.0023, "theta": -0.0012, "rho": 0.0056, "theo": 2.8626, "change": 0.09, "open": 3.0, "high": 3.0, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T13:39:58", "percent_change": 3.14685, "prev_day_close": 2.86000001430512}, {"option": "ONDS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1862.0, "iv": 0.851, "open_interest": 747.0, "volume": 4.0, "delta": -0.0409, "gamma": 0.0346, "vega": 0.0023, "theta": -0.0015, "rho": -0.0006, "theo": 0.0488, "change": 0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T12:02:24", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "ONDS270115C00003500", "bid": 2.02, "bid_size": 3360.0, "ask": 2.84, "ask_size": 3199.0, "iv": 0.9695, "open_interest": 1021.0, "volume": 6.0, "delta": 0.9243, "gamma": 0.0585, "vega": 0.0036, "theta": -0.002, "rho": 0.0061, "theo": 2.4116, "change": -0.135, "open": 2.46, "high": 2.46, "low": 2.39, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-11-03T14:33:48", "percent_change": -5.34653, "prev_day_close": 2.52499997615814}, {"option": "ONDS270115P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 836.0, "iv": 0.7662, "open_interest": 1483.0, "volume": 2.0, "delta": -0.0743, "gamma": 0.0588, "vega": 0.0036, "theta": -0.0023, "rho": -0.001, "theo": 0.0932, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:37:28", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "ONDS270115C00004000", "bid": 1.72, "bid_size": 2852.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.5696, "open_interest": 1449.0, "volume": 14.0, "delta": 0.8745, "gamma": 0.0892, "vega": 0.0053, "theta": -0.003, "rho": 0.0064, "theo": 1.9904, "change": 0.07, "open": 2.07, "high": 2.18, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T15:59:46", "percent_change": 3.62695, "prev_day_close": 1.92999994754791}, {"option": "ONDS270115P00004000", "bid": 0.01, "bid_size": 5094.0, "ask": 0.29, "ask_size": 4795.0, "iv": 0.847, "open_interest": 4894.0, "volume": 206.0, "delta": -0.1243, "gamma": 0.0897, "vega": 0.0053, "theta": -0.0032, "rho": -0.0017, "theo": 0.1675, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T14:55:21", "percent_change": -16.129, "prev_day_close": 0.155000001192093}, {"option": "ONDS270115C00004500", "bid": 1.55, "bid_size": 19.0, "ask": 1.7, "ask_size": 1516.0, "iv": 0.8743, "open_interest": 988.0, "volume": 52.0, "delta": 0.8072, "gamma": 0.1225, "vega": 0.0071, "theta": -0.004, "rho": 0.0064, "theo": 1.6106, "change": 0.045, "open": 1.73, "high": 1.8, "low": 1.69, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-03T13:48:24", "percent_change": 2.7027, "prev_day_close": 1.66500002145767}, {"option": "ONDS270115P00004500", "bid": 0.25, "bid_size": 1514.0, "ask": 0.3, "ask_size": 1179.0, "iv": 0.8418, "open_interest": 1069.0, "volume": 4.0, "delta": -0.1921, "gamma": 0.1233, "vega": 0.0071, "theta": -0.0041, "rho": -0.0026, "theo": 0.2836, "change": -0.005, "open": 0.27, "high": 0.27, "low": 0.26, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T14:25:23", "percent_change": -1.81818, "prev_day_close": 0.274999991059303}, {"option": "ONDS270115C00005000", "bid": 1.17, "bid_size": 3037.0, "ask": 1.5, "ask_size": 3123.0, "iv": 0.8998, "open_interest": 9591.0, "volume": 36.0, "delta": 0.7252, "gamma": 0.1521, "vega": 0.0086, "theta": -0.0048, "rho": 0.0061, "theo": 1.2827, "change": 0.03, "open": 1.33, "high": 1.46, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-03T14:25:38", "percent_change": 2.4, "prev_day_close": 1.25}, {"option": "ONDS270115P00005000", "bid": 0.4, "bid_size": 2542.0, "ask": 0.55, "ask_size": 2841.0, "iv": 0.8663, "open_interest": 4691.0, "volume": 622.0, "delta": -0.2747, "gamma": 0.1533, "vega": 0.0086, "theta": -0.005, "rho": -0.0037, "theo": 0.4517, "change": -0.005, "open": 0.39, "high": 0.45, "low": 0.39, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T14:37:09", "percent_change": -1.0989, "prev_day_close": 0.454999998211861}, {"option": "ONDS270115C00005500", "bid": 1.0, "bid_size": 9.0, "ask": 1.04, "ask_size": 3.0, "iv": 0.8435, "open_interest": 5940.0, "volume": 225.0, "delta": 0.6357, "gamma": 0.1724, "vega": 0.0097, "theta": -0.0055, "rho": 0.0056, "theo": 1.0118, "change": 0.06, "open": 1.03, "high": 1.18, "low": 1.01, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T15:36:07", "percent_change": 6.06061, "prev_day_close": 0.989999979734421}, {"option": "ONDS270115P00005500", "bid": 0.64, "bid_size": 1518.0, "ask": 0.77, "ask_size": 2166.0, "iv": 0.8634, "open_interest": 4579.0, "volume": 12.0, "delta": -0.365, "gamma": 0.174, "vega": 0.0097, "theta": -0.0056, "rho": -0.0048, "theo": 0.6774, "change": -0.02, "open": 0.63, "high": 0.7, "low": 0.62, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-03T14:55:21", "percent_change": -2.85715, "prev_day_close": 0.700000017881394}, {"option": "ONDS270115C00007500", "bid": 0.4, "bid_size": 22.0, "ask": 0.47, "ask_size": 1682.0, "iv": 0.9154, "open_interest": 37554.0, "volume": 298.0, "delta": 0.3326, "gamma": 0.1582, "vega": 0.0094, "theta": -0.0056, "rho": 0.0031, "theo": 0.4062, "change": 0.02, "open": 0.42, "high": 0.51, "low": 0.41, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T15:53:28", "percent_change": 4.87805, "prev_day_close": 0.409999996423721}, {"option": "ONDS270115P00007500", "bid": 1.87, "bid_size": 3132.0, "ask": 2.42, "ask_size": 2830.0, "iv": 0.9667, "open_interest": 14367.0, "volume": 11.0, "delta": -0.6726, "gamma": 0.162, "vega": 0.0093, "theta": -0.0056, "rho": -0.0086, "theo": 2.0626, "change": -0.085, "open": 1.89, "high": 1.99, "low": 1.89, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-03T11:54:04", "percent_change": -4.09639, "prev_day_close": 2.07500004768372}, {"option": "ONDS270115C00009000", "bid": 0.22, "bid_size": 1.0, "ask": 0.28, "ask_size": 2222.0, "iv": 0.9609, "open_interest": 26896.0, "volume": 1679.0, "delta": 0.2074, "gamma": 0.117, "vega": 0.0074, "theta": -0.0047, "rho": 0.002, "theo": 0.2316, "change": 0.0, "open": 0.25, "high": 0.3, "low": 0.18, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T15:51:40", "percent_change": 1.42533e-06, "prev_day_close": 0.229999996721745}, {"option": "ONDS270115P00009000", "bid": 3.15, "bid_size": 3159.0, "ask": 3.8, "ask_size": 2775.0, "iv": 1.0543, "open_interest": 13976.0, "volume": 15.0, "delta": -0.8014, "gamma": 0.1221, "vega": 0.0071, "theta": -0.0046, "rho": -0.0095, "theo": 3.3852, "change": 0.015, "open": 3.22, "high": 3.39, "low": 3.22, "tick": "no_change", "last_trade_price": 3.39, "last_trade_time": "2026-11-03T14:24:02", "percent_change": 0.444444, "prev_day_close": 3.375}, {"option": "ONDS270115C00010000", "bid": 0.16, "bid_size": 10.0, "ask": 0.17, "ask_size": 15.0, "iv": 0.9675, "open_interest": 54818.0, "volume": 590.0, "delta": 0.1568, "gamma": 0.0943, "vega": 0.0062, "theta": -0.0041, "rho": 0.0015, "theo": 0.169, "change": 0.015, "open": 0.2, "high": 0.21, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T15:59:13", "percent_change": 9.67742, "prev_day_close": 0.155000001192093}, {"option": "ONDS270115P00010000", "bid": 4.25, "bid_size": 969.0, "ask": 4.4, "ask_size": 738.0, "iv": 1.0202, "open_interest": 29485.0, "volume": 30.0, "delta": -0.8544, "gamma": 0.1001, "vega": 0.0058, "theta": -0.0039, "rho": -0.0096, "theo": 4.3221, "change": -0.025, "open": 4.2, "high": 4.35, "low": 4.15, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-03T15:57:54", "percent_change": -0.571429, "prev_day_close": 4.375}, {"option": "ONDS270115C00011000", "bid": 0.11, "bid_size": 31.0, "ask": 0.15, "ask_size": 1459.0, "iv": 1.0039, "open_interest": 7880.0, "volume": 20.0, "delta": 0.1219, "gamma": 0.0765, "vega": 0.0052, "theta": -0.0036, "rho": 0.0012, "theo": 0.1282, "change": -0.01, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T15:35:30", "percent_change": -7.69231, "prev_day_close": 0.129999998956919}, {"option": "ONDS270115P00011000", "bid": 5.05, "bid_size": 2953.0, "ask": 5.55, "ask_size": 2244.0, "iv": 1.0479, "open_interest": 1311.0, "volume": 49.0, "delta": -0.8917, "gamma": 0.0829, "vega": 0.0047, "theta": -0.0033, "rho": -0.0092, "theo": 5.2816, "change": 0.11, "open": 5.17, "high": 5.17, "low": 5.11, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-11-03T10:30:40", "percent_change": 2.2, "prev_day_close": 5.0}, {"option": "ONDS270115C00012000", "bid": 0.09, "bid_size": 5.0, "ask": 0.1, "ask_size": 7.0, "iv": 1.0317, "open_interest": 20784.0, "volume": 184.0, "delta": 0.0972, "gamma": 0.0628, "vega": 0.0044, "theta": -0.0031, "rho": 0.0009, "theo": 0.1004, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:52:21", "percent_change": -5.26316, "prev_day_close": 0.0949999988079071}, {"option": "ONDS270115P00012000", "bid": 6.15, "bid_size": 1727.0, "ask": 6.45, "ask_size": 1789.0, "iv": 1.1496, "open_interest": 4549.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0693, "vega": 0.0038, "theta": -0.0028, "rho": -0.0086, "theo": 6.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-02T14:21:18", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ONDS270115C00013000", "bid": 0.06, "bid_size": 19.0, "ask": 0.1, "ask_size": 1030.0, "iv": 1.0605, "open_interest": 4029.0, "volume": 33.0, "delta": 0.0791, "gamma": 0.0523, "vega": 0.0038, "theta": -0.0027, "rho": 0.0008, "theo": 0.0808, "change": -0.01, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T15:53:20", "percent_change": -12.5, "prev_day_close": 0.080000001937151}, {"option": "ONDS270115P00013000", "bid": 6.75, "bid_size": 1561.0, "ask": 7.5, "ask_size": 1327.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0597, "vega": 0.003, "theta": -0.0023, "rho": -0.0078, "theo": 7.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.82, "last_trade_time": "2026-10-30T14:26:56", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "ONDS270115C00014000", "bid": 0.06, "bid_size": 25.0, "ask": 0.1, "ask_size": 2513.0, "iv": 1.1458, "open_interest": 4325.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0441, "vega": 0.0033, "theta": -0.0024, "rho": 0.0006, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T11:09:21", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "ONDS270115P00014000", "bid": 7.8, "bid_size": 1941.0, "ask": 8.45, "ask_size": 1645.0, "iv": 0.0, "open_interest": 281.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0532, "vega": 0.0023, "theta": -0.002, "rho": -0.0066, "theo": 8.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-19T14:15:49", "percent_change": 0.0, "prev_day_close": 8.12500023841858}, {"option": "ONDS270115C00015000", "bid": 0.05, "bid_size": 66.0, "ask": 0.06, "ask_size": 2.0, "iv": 1.132, "open_interest": 56896.0, "volume": 134.0, "delta": 0.0554, "gamma": 0.0376, "vega": 0.0029, "theta": -0.0022, "rho": 0.0005, "theo": 0.0557, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:36:47", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "ONDS270115P00015000", "bid": 9.0, "bid_size": 2736.0, "ask": 9.5, "ask_size": 2347.0, "iv": 1.2728, "open_interest": 973.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0464, "vega": 0.0017, "theta": -0.0018, "rho": -0.0054, "theo": 9.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-10-30T14:31:27", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ONDS270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 13.0, "iv": 1.1711, "open_interest": 1190.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0324, "vega": 0.0025, "theta": -0.002, "rho": 0.0005, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T13:49:20", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "ONDS270115P00016000", "bid": 9.65, "bid_size": 586.0, "ask": 10.5, "ask_size": 472.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0433, "vega": 0.0012, "theta": -0.0019, "rho": -0.004, "theo": 10.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-11-02T13:21:55", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "ONDS270115C00017000", "bid": 0.04, "bid_size": 306.0, "ask": 0.24, "ask_size": 5752.0, "iv": 1.48, "open_interest": 8734.0, "volume": 36.0, "delta": 0.041, "gamma": 0.0283, "vega": 0.0022, "theta": -0.0018, "rho": 0.0004, "theo": 0.0409, "change": -0.005, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T14:57:10", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "ONDS270115P00017000", "bid": 9.8, "bid_size": 636.0, "ask": 12.6, "ask_size": 582.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0384, "vega": 0.0009, "theta": -0.0013, "rho": -0.0036, "theo": 11.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-10-15T09:31:46", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ONDS270115C00018000", "bid": 0.02, "bid_size": 3.0, "ask": 0.06, "ask_size": 1842.0, "iv": 1.2301, "open_interest": 2135.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0248, "vega": 0.002, "theta": -0.0016, "rho": 0.0003, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:44:41", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "ONDS270115P00018000", "bid": 11.85, "bid_size": 448.0, "ask": 12.45, "ask_size": 332.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0292, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 12.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-06-02T11:25:08", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "ONDS270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5569.0, "iv": 1.5504, "open_interest": 1165.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.022, "vega": 0.0018, "theta": -0.0015, "rho": 0.0003, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:48:22", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "ONDS270115P00019000", "bid": 12.6, "bid_size": 448.0, "ask": 13.55, "ask_size": 351.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0156, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 13.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-06-09T13:37:44", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "ONDS270115C00020000", "bid": 0.03, "bid_size": 1.0, "ask": 0.06, "ask_size": 3126.0, "iv": 1.3414, "open_interest": 40872.0, "volume": 2.0, "delta": 0.0282, "gamma": 0.0197, "vega": 0.0016, "theta": -0.0014, "rho": 0.0003, "theo": 0.0279, "change": 0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T12:16:08", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "ONDS270115P00020000", "bid": 13.95, "bid_size": 454.0, "ask": 14.5, "ask_size": 374.0, "iv": 1.4781, "open_interest": 17.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0064, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 14.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.91, "last_trade_time": "2026-10-22T11:07:09", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ONDS270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4514.0, "iv": 1.4042, "open_interest": 508.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0177, "vega": 0.0015, "theta": -0.0013, "rho": 0.0002, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T11:31:24", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "ONDS270115P00021000", "bid": 14.85, "bid_size": 448.0, "ask": 15.45, "ask_size": 333.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 15.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-22T11:02:08", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "ONDS270115C00022000", "bid": 0.01, "bid_size": 4.0, "ask": 0.09, "ask_size": 4859.0, "iv": 1.4428, "open_interest": 2386.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.016, "vega": 0.0014, "theta": -0.0012, "rho": 0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:59:44", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "ONDS270115P00022000", "bid": 15.9, "bid_size": 448.0, "ask": 16.45, "ask_size": 328.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 16.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.45, "last_trade_time": "2026-09-04T15:39:11", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "ONDS270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 5063.0, "iv": 1.7107, "open_interest": 568.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0146, "vega": 0.0013, "theta": -0.0011, "rho": 0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T15:32:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS270115P00023000", "bid": 16.8, "bid_size": 448.0, "ask": 17.6, "ask_size": 351.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 17.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499992370605}, {"option": "ONDS270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5095.0, "iv": 1.7614, "open_interest": 500.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0133, "vega": 0.0012, "theta": -0.001, "rho": 0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T13:01:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS270115P00024000", "bid": 17.85, "bid_size": 448.0, "ask": 18.5, "ask_size": 355.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 18.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-06-08T13:45:54", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "ONDS270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3105.0, "iv": 1.4067, "open_interest": 16721.0, "volume": 2.0, "delta": 0.0175, "gamma": 0.0122, "vega": 0.0011, "theta": -0.001, "rho": 0.0002, "theo": 0.0172, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:14:42", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ONDS270115P00025000", "bid": 18.9, "bid_size": 448.0, "ask": 19.45, "ask_size": 333.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 19.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-08-25T09:36:55", "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "ONDS270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 5541.0, "iv": 1.8181, "open_interest": 81.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0112, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T13:42:20", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ONDS270115P00026000", "bid": 19.85, "bid_size": 448.0, "ask": 20.5, "ask_size": 355.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 20.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ONDS270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 5663.0, "iv": 1.8507, "open_interest": 7193.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0104, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:24:10", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ONDS270115P00027000", "bid": 20.85, "bid_size": 448.0, "ask": 21.45, "ask_size": 333.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 21.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-07-30T15:38:59", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ONDS270115C00030000", "bid": 0.01, "bid_size": 304.0, "ask": 0.02, "ask_size": 75.0, "iv": 1.4539, "open_interest": 79371.0, "volume": 25.0, "delta": 0.012, "gamma": 0.0084, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0118, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T15:48:22", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ONDS270115P00030000", "bid": 23.8, "bid_size": 450.0, "ask": 24.35, "ask_size": 228.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 24.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.26, "last_trade_time": "2026-06-26T11:16:47", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "ONDS270319C00001000", "bid": 4.45, "bid_size": 242.0, "ask": 6.4, "ask_size": 246.0, "iv": 4.4661, "open_interest": 9.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0013, "vega": 0.0002, "theta": 0.0, "rho": 0.0036, "theo": 4.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-16T13:24:14", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ONDS270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 5093.0, "iv": 2.6246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "ONDS270319C00002000", "bid": 3.65, "bid_size": 1585.0, "ask": 4.25, "ask_size": 1655.0, "iv": 1.3859, "open_interest": 249.0, "volume": 3.0, "delta": 0.9839, "gamma": 0.0121, "vega": 0.0015, "theta": -0.0001, "rho": 0.0069, "theo": 3.8463, "change": -0.125, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-03T12:09:16", "percent_change": -3.06749, "prev_day_close": 4.07500004768372}, {"option": "ONDS270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5049.0, "iv": 1.2965, "open_interest": 212.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0122, "vega": 0.0015, "theta": -0.0005, "rho": -0.0004, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-14T14:43:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ONDS270319C00003000", "bid": 2.66, "bid_size": 1001.0, "ask": 3.65, "ask_size": 1092.0, "iv": 1.2564, "open_interest": 32.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0405, "vega": 0.0045, "theta": -0.0011, "rho": 0.0092, "theo": 2.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-10-19T10:44:08", "percent_change": 0.0, "prev_day_close": 3.18499994277954}, {"option": "ONDS270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 4707.0, "iv": 0.8723, "open_interest": 181.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0408, "vega": 0.0046, "theta": -0.0015, "rho": -0.0017, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:54:29", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "ONDS270319C00004000", "bid": 2.06, "bid_size": 2489.0, "ask": 2.45, "ask_size": 3479.0, "iv": 0.9391, "open_interest": 1452.0, "volume": 2.0, "delta": 0.8406, "gamma": 0.0792, "vega": 0.0086, "theta": -0.0025, "rho": 0.01, "theo": 2.1913, "change": -0.075, "open": 2.25, "high": 2.25, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-03T14:39:12", "percent_change": -3.34075, "prev_day_close": 2.24499994516373}, {"option": "ONDS270319P00004000", "bid": 0.09, "bid_size": 6102.0, "ask": 0.51, "ask_size": 5121.0, "iv": 0.8234, "open_interest": 511.0, "volume": 101.0, "delta": -0.161, "gamma": 0.0801, "vega": 0.0086, "theta": -0.0027, "rho": -0.0042, "theo": 0.3364, "change": -0.035, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T10:35:40", "percent_change": -11.1111, "prev_day_close": 0.314999997615814}, {"option": "ONDS270319C00005000", "bid": 1.32, "bid_size": 3456.0, "ask": 1.92, "ask_size": 3356.0, "iv": 0.8791, "open_interest": 655.0, "volume": 38.0, "delta": 0.7182, "gamma": 0.1107, "vega": 0.012, "theta": -0.0036, "rho": 0.0096, "theo": 1.5985, "change": 0.16, "open": 1.69, "high": 1.69, "low": 1.59, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-03T15:49:59", "percent_change": 10.8108, "prev_day_close": 1.48000001907349}, {"option": "ONDS270319P00005000", "bid": 0.5, "bid_size": 4687.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7738, "open_interest": 2256.0, "volume": 21.0, "delta": -0.2851, "gamma": 0.1124, "vega": 0.012, "theta": -0.0038, "rho": -0.0076, "theo": 0.7295, "change": -0.035, "open": 0.65, "high": 0.69, "low": 0.65, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-03T13:14:33", "percent_change": -4.82759, "prev_day_close": 0.724999994039536}, {"option": "ONDS270319C00006000", "bid": 1.09, "bid_size": 1803.0, "ask": 1.2, "ask_size": 850.0, "iv": 0.8518, "open_interest": 3431.0, "volume": 152.0, "delta": 0.5928, "gamma": 0.1262, "vega": 0.0137, "theta": -0.0043, "rho": 0.0084, "theo": 1.1664, "change": 0.015, "open": 1.29, "high": 1.3, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-03T15:59:20", "percent_change": 1.33333, "prev_day_close": 1.125}, {"option": "ONDS270319P00006000", "bid": 1.08, "bid_size": 3415.0, "ask": 1.33, "ask_size": 341.0, "iv": 0.8088, "open_interest": 2920.0, "volume": 34.0, "delta": -0.4128, "gamma": 0.129, "vega": 0.0137, "theta": -0.0043, "rho": -0.011, "theo": 1.2856, "change": -0.07, "open": 1.29, "high": 1.29, "low": 1.19, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-03T12:06:24", "percent_change": -5.38462, "prev_day_close": 1.30000001192093}, {"option": "ONDS270319C00007000", "bid": 0.86, "bid_size": 2.0, "ask": 1.1, "ask_size": 4285.0, "iv": 0.9634, "open_interest": 3037.0, "volume": 84.0, "delta": 0.4814, "gamma": 0.1277, "vega": 0.0141, "theta": -0.0045, "rho": 0.0072, "theo": 0.8614, "change": 0.01, "open": 0.94, "high": 0.94, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T15:07:40", "percent_change": 1.19048, "prev_day_close": 0.840000003576279}, {"option": "ONDS270319P00007000", "bid": 1.68, "bid_size": 3906.0, "ask": 2.2, "ask_size": 3108.0, "iv": 0.8568, "open_interest": 2645.0, "volume": 15.0, "delta": -0.5271, "gamma": 0.1318, "vega": 0.014, "theta": -0.0045, "rho": -0.0138, "theo": 1.9713, "change": -0.095, "open": 1.87, "high": 1.91, "low": 1.86, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-03T12:36:33", "percent_change": -4.81013, "prev_day_close": 1.97500002384186}, {"option": "ONDS270319C00008000", "bid": 0.65, "bid_size": 1.0, "ask": 0.8, "ask_size": 4632.0, "iv": 0.9504, "open_interest": 4543.0, "volume": 592.0, "delta": 0.3896, "gamma": 0.1208, "vega": 0.0135, "theta": -0.0044, "rho": 0.006, "theo": 0.6475, "change": 0.035, "open": 0.63, "high": 0.75, "low": 0.63, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-03T14:30:26", "percent_change": 5.6, "prev_day_close": 0.625}, {"option": "ONDS270319P00008000", "bid": 2.52, "bid_size": 3169.0, "ask": 3.25, "ask_size": 2954.0, "iv": 0.9931, "open_interest": 3484.0, "volume": 5.0, "delta": -0.6223, "gamma": 0.1262, "vega": 0.0133, "theta": -0.0043, "rho": -0.016, "theo": 2.7506, "change": -0.015, "open": 2.66, "high": 2.75, "low": 2.66, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T14:35:22", "percent_change": -0.542495, "prev_day_close": 2.76499998569489}, {"option": "ONDS270319C00009000", "bid": 0.36, "bid_size": 2833.0, "ask": 0.54, "ask_size": 1101.0, "iv": 0.8714, "open_interest": 3134.0, "volume": 102.0, "delta": 0.3165, "gamma": 0.1102, "vega": 0.0126, "theta": -0.0041, "rho": 0.0049, "theo": 0.4962, "change": 0.015, "open": 0.53, "high": 0.53, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T14:35:35", "percent_change": 3.1579, "prev_day_close": 0.474999994039536}, {"option": "ONDS270319P00009000", "bid": 3.45, "bid_size": 2549.0, "ask": 3.75, "ask_size": 1867.0, "iv": 0.913, "open_interest": 1818.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.1168, "vega": 0.0122, "theta": -0.004, "rho": -0.0173, "theo": 3.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T15:05:48", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ONDS270319C00010000", "bid": 0.38, "bid_size": 2.0, "ask": 0.43, "ask_size": 1665.0, "iv": 0.9391, "open_interest": 9793.0, "volume": 152.0, "delta": 0.2591, "gamma": 0.0985, "vega": 0.0114, "theta": -0.0038, "rho": 0.0041, "theo": 0.3876, "change": 0.02, "open": 0.4, "high": 0.44, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T15:56:16", "percent_change": 5.40541, "prev_day_close": 0.36999998986721}, {"option": "ONDS270319P00010000", "bid": 4.45, "bid_size": 50.0, "ask": 4.65, "ask_size": 2285.0, "iv": 0.984, "open_interest": 1166.0, "volume": 4.0, "delta": -0.7604, "gamma": 0.1063, "vega": 0.0108, "theta": -0.0037, "rho": -0.0179, "theo": 4.4836, "change": 0.075, "open": 4.35, "high": 4.5, "low": 4.35, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T15:57:54", "percent_change": 1.69491, "prev_day_close": 4.42500019073486}, {"option": "ONDS270319C00011000", "bid": 0.26, "bid_size": 1836.0, "ask": 0.55, "ask_size": 5632.0, "iv": 1.0291, "open_interest": 1747.0, "volume": 20.0, "delta": 0.2141, "gamma": 0.0872, "vega": 0.0103, "theta": -0.0035, "rho": 0.0034, "theo": 0.3082, "change": 0.02, "open": 0.33, "high": 0.34, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T15:47:31", "percent_change": 6.89655, "prev_day_close": 0.290000006556511}, {"option": "ONDS270319P00011000", "bid": 5.1, "bid_size": 2193.0, "ask": 5.75, "ask_size": 1819.0, "iv": 0.9616, "open_interest": 258.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0961, "vega": 0.0094, "theta": -0.0033, "rho": -0.018, "theo": 5.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-10-29T11:30:10", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "ONDS270319C00012000", "bid": 0.23, "bid_size": 253.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.9431, "open_interest": 30481.0, "volume": 168.0, "delta": 0.1786, "gamma": 0.0769, "vega": 0.0092, "theta": -0.0032, "rho": 0.0029, "theo": 0.249, "change": 0.005, "open": 0.23, "high": 0.27, "low": 0.23, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T15:35:56", "percent_change": 2.12766, "prev_day_close": 0.234999991953373}, {"option": "ONDS270319P00012000", "bid": 6.15, "bid_size": 2916.0, "ask": 6.65, "ask_size": 2894.0, "iv": 1.0178, "open_interest": 2284.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0869, "vega": 0.008, "theta": -0.0029, "rho": -0.0174, "theo": 6.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-26T10:25:15", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ONDS270319C00013000", "bid": 0.19, "bid_size": 7.0, "ask": 0.64, "ask_size": 6316.0, "iv": 1.1873, "open_interest": 1263.0, "volume": 4.0, "delta": 0.1504, "gamma": 0.0678, "vega": 0.0082, "theta": -0.0029, "rho": 0.0024, "theo": 0.2041, "change": -0.015, "open": 0.24, "high": 0.24, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T11:04:04", "percent_change": -7.31707, "prev_day_close": 0.204999998211861}, {"option": "ONDS270319P00013000", "bid": 6.9, "bid_size": 2252.0, "ask": 7.65, "ask_size": 1711.0, "iv": 0.922, "open_interest": 94.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.0786, "vega": 0.0067, "theta": -0.0025, "rho": -0.0164, "theo": 7.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-10-30T13:53:45", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ONDS270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 7007.0, "iv": 1.007, "open_interest": 2183.0, "volume": 1.0, "delta": 0.1279, "gamma": 0.0598, "vega": 0.0074, "theta": -0.0026, "rho": 0.0021, "theo": 0.1695, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T11:48:02", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "ONDS270319P00014000", "bid": 7.95, "bid_size": 661.0, "ask": 8.75, "ask_size": 695.0, "iv": 1.0989, "open_interest": 5.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0722, "vega": 0.0054, "theta": -0.0022, "rho": -0.0146, "theo": 8.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-14T09:35:47", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "ONDS270319C00015000", "bid": 0.1, "bid_size": 1857.0, "ask": 0.29, "ask_size": 5958.0, "iv": 1.0664, "open_interest": 3830.0, "volume": 6.0, "delta": 0.1096, "gamma": 0.053, "vega": 0.0066, "theta": -0.0024, "rho": 0.0018, "theo": 0.1424, "change": 0.01, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T15:48:08", "percent_change": 7.69231, "prev_day_close": 0.130000002682209}, {"option": "ONDS270319P00015000", "bid": 8.9, "bid_size": 866.0, "ask": 9.75, "ask_size": 896.0, "iv": 1.1255, "open_interest": 62.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0668, "vega": 0.0044, "theta": -0.0019, "rho": -0.0132, "theo": 9.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-27T11:20:05", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ONDS270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 5971.0, "iv": 1.0944, "open_interest": 145.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0471, "vega": 0.0059, "theta": -0.0021, "rho": 0.0016, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T14:27:52", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "ONDS270319P00016000", "bid": 9.85, "bid_size": 362.0, "ask": 10.55, "ask_size": 369.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0624, "vega": 0.0031, "theta": -0.0017, "rho": -0.0097, "theo": 10.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.79, "last_trade_time": "2026-10-23T13:17:44", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "ONDS270319C00017000", "bid": 0.05, "bid_size": 3751.0, "ask": 0.25, "ask_size": 5817.0, "iv": 1.0942, "open_interest": 6946.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.042, "vega": 0.0053, "theta": -0.0019, "rho": 0.0014, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T14:31:05", "percent_change": 0.0, "prev_day_close": 0.109999997541308}, {"option": "ONDS270319P00017000", "bid": 10.85, "bid_size": 406.0, "ask": 11.7, "ask_size": 397.0, "iv": 1.1508, "open_interest": 30.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0586, "vega": 0.0025, "theta": -0.0016, "rho": -0.0085, "theo": 11.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.87, "last_trade_time": "2026-08-13T10:39:23", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ONDS270319C00020000", "bid": 0.04, "bid_size": 364.0, "ask": 0.1, "ask_size": 60.0, "iv": 1.0492, "open_interest": 1071.0, "volume": 4.0, "delta": 0.0566, "gamma": 0.0304, "vega": 0.004, "theta": -0.0015, "rho": 0.0009, "theo": 0.0684, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:53:47", "percent_change": 14.2857, "prev_day_close": 0.0700000021606684}, {"option": "ONDS270319P00020000", "bid": 13.85, "bid_size": 226.0, "ask": 15.5, "ask_size": 226.0, "iv": 1.7608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0158, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 14.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ONDS270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5879.0, "iv": 1.2724, "open_interest": 656.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.025, "vega": 0.0033, "theta": -0.0013, "rho": 0.0008, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:41:42", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "ONDS270319P00022000", "bid": 15.8, "bid_size": 230.0, "ask": 17.35, "ask_size": 230.0, "iv": 1.7515, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 16.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0249996185303}, {"option": "ONDS270319C00025000", "bid": 0.01, "bid_size": 149.0, "ask": 0.1, "ask_size": 3594.0, "iv": 1.1449, "open_interest": 2622.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0191, "vega": 0.0026, "theta": -0.001, "rho": 0.0006, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:54:10", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "ONDS270319P00025000", "bid": 18.85, "bid_size": 227.0, "ask": 20.35, "ask_size": 227.0, "iv": 1.8887, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 19.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-06-05T15:08:08", "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "ONDS270416C00003000", "bid": 2.46, "bid_size": 1050.0, "ask": 3.6, "ask_size": 1093.0, "iv": 0.9587, "open_interest": 66.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.041, "vega": 0.0054, "theta": -0.0007, "rho": 0.0107, "theo": 2.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T12:14:49", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ONDS270416P00003000", "bid": 0.1, "bid_size": 1226.0, "ask": 0.55, "ask_size": 4982.0, "iv": 1.1585, "open_interest": 141.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0413, "vega": 0.0054, "theta": -0.0014, "rho": -0.0023, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T15:18:25", "percent_change": 0.0, "prev_day_close": 0.10500000230968}, {"option": "ONDS270416C00004000", "bid": 2.14, "bid_size": 1262.0, "ask": 2.3, "ask_size": 222.0, "iv": 0.8204, "open_interest": 14.0, "volume": 3.0, "delta": 0.8299, "gamma": 0.0751, "vega": 0.0097, "theta": -0.002, "rho": 0.0115, "theo": 2.2501, "change": -0.215, "open": 2.33, "high": 2.37, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-03T15:57:12", "percent_change": -8.65191, "prev_day_close": 2.48500001430511}, {"option": "ONDS270416P00004000", "bid": 0.13, "bid_size": 5429.0, "ask": 0.61, "ask_size": 4843.0, "iv": 0.8265, "open_interest": 228.0, "volume": 20.0, "delta": -0.1679, "gamma": 0.076, "vega": 0.0098, "theta": -0.0025, "rho": -0.0054, "theo": 0.3943, "change": -0.025, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T10:40:22", "percent_change": -6.49351, "prev_day_close": 0.385000005364418}, {"option": "ONDS270416C00005000", "bid": 1.49, "bid_size": 2897.0, "ask": 1.95, "ask_size": 3086.0, "iv": 0.877, "open_interest": 64.0, "volume": 8.0, "delta": 0.7156, "gamma": 0.101, "vega": 0.0131, "theta": -0.003, "rho": 0.0111, "theo": 1.6896, "change": -0.04, "open": 1.8, "high": 1.84, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-03T14:49:52", "percent_change": -2.31214, "prev_day_close": 1.73000001907349}, {"option": "ONDS270416P00005000", "bid": 0.79, "bid_size": 658.0, "ask": 0.85, "ask_size": 84.0, "iv": 0.8564, "open_interest": 767.0, "volume": 2.0, "delta": -0.2839, "gamma": 0.1028, "vega": 0.0132, "theta": -0.0033, "rho": -0.0094, "theo": 0.8165, "change": 0.02, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-03T12:10:33", "percent_change": 2.43902, "prev_day_close": 0.820000022649765}, {"option": "ONDS270416C00006000", "bid": 0.99, "bid_size": 5488.0, "ask": 1.66, "ask_size": 4309.0, "iv": 0.8955, "open_interest": 7818.0, "volume": 15.0, "delta": 0.6018, "gamma": 0.1142, "vega": 0.0149, "theta": -0.0036, "rho": 0.01, "theo": 1.2736, "change": 0.025, "open": 1.36, "high": 1.36, "low": 1.28, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T15:45:02", "percent_change": 1.96079, "prev_day_close": 1.27499997615814}, {"option": "ONDS270416P00006000", "bid": 0.99, "bid_size": 3857.0, "ask": 1.99, "ask_size": 3451.0, "iv": 0.9311, "open_interest": 294.0, "volume": 12.0, "delta": -0.4, "gamma": 0.117, "vega": 0.015, "theta": -0.0037, "rho": -0.0132, "theo": 1.3855, "change": -0.11, "open": 1.31, "high": 1.31, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T10:06:50", "percent_change": -7.80142, "prev_day_close": 1.41000002622604}, {"option": "ONDS270416C00007000", "bid": 0.93, "bid_size": 569.0, "ask": 1.2, "ask_size": 3869.0, "iv": 0.932, "open_interest": 1081.0, "volume": 9.0, "delta": 0.5001, "gamma": 0.1169, "vega": 0.0154, "theta": -0.0039, "rho": 0.0086, "theo": 0.97, "change": 0.025, "open": 1.05, "high": 1.07, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-03T15:10:26", "percent_change": 2.6178, "prev_day_close": 0.955000013113022}, {"option": "ONDS270416P00007000", "bid": 1.32, "bid_size": 2935.0, "ask": 2.44, "ask_size": 3042.0, "iv": 0.7471, "open_interest": 530.0, "volume": 25.0, "delta": -0.5046, "gamma": 0.1209, "vega": 0.0154, "theta": -0.0038, "rho": -0.0167, "theo": 2.0694, "change": -0.005, "open": 1.96, "high": 2.08, "low": 1.96, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-11-03T14:52:11", "percent_change": -0.23981, "prev_day_close": 2.08500003814697}, {"option": "ONDS270416C00008000", "bid": 0.7, "bid_size": 1229.0, "ask": 0.98, "ask_size": 4946.0, "iv": 0.941, "open_interest": 1216.0, "volume": 19.0, "delta": 0.4142, "gamma": 0.1128, "vega": 0.0151, "theta": -0.0039, "rho": 0.0074, "theo": 0.7486, "change": 0.03, "open": 0.78, "high": 0.82, "low": 0.74, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-03T15:10:31", "percent_change": 4.10959, "prev_day_close": 0.729999989271164}, {"option": "ONDS270416P00008000", "bid": 2.6, "bid_size": 2685.0, "ask": 3.05, "ask_size": 2102.0, "iv": 0.8719, "open_interest": 368.0, "volume": 0.0, "delta": -0.594, "gamma": 0.1182, "vega": 0.0149, "theta": -0.0036, "rho": -0.0193, "theo": 2.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-28T14:57:57", "percent_change": 0.0, "prev_day_close": 2.93499994277954}, {"option": "ONDS270416C00009000", "bid": 0.53, "bid_size": 1848.0, "ask": 0.67, "ask_size": 3648.0, "iv": 0.901, "open_interest": 556.0, "volume": 11.0, "delta": 0.3435, "gamma": 0.1053, "vega": 0.0142, "theta": -0.0037, "rho": 0.0063, "theo": 0.586, "change": -0.05, "open": 0.66, "high": 0.66, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T15:54:57", "percent_change": -8.92857, "prev_day_close": 0.560000002384186}, {"option": "ONDS270416P00009000", "bid": 3.2, "bid_size": 2530.0, "ask": 3.85, "ask_size": 1639.0, "iv": 0.784, "open_interest": 63.0, "volume": 10.0, "delta": -0.6685, "gamma": 0.1119, "vega": 0.0139, "theta": -0.0032, "rho": -0.0211, "theo": 3.668, "change": -0.1, "open": 3.54, "high": 3.55, "low": 3.54, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-03T10:23:36", "percent_change": -2.73973, "prev_day_close": 3.64999997615814}, {"option": "ONDS270416C00010000", "bid": 0.37, "bid_size": 364.0, "ask": 0.5, "ask_size": 208.0, "iv": 0.8743, "open_interest": 3515.0, "volume": 16.0, "delta": 0.2862, "gamma": 0.0962, "vega": 0.0132, "theta": -0.0035, "rho": 0.0053, "theo": 0.4652, "change": 0.035, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T10:20:44", "percent_change": 7.52688, "prev_day_close": 0.465000003576279}, {"option": "ONDS270416P00010000", "bid": 3.95, "bid_size": 2361.0, "ask": 4.85, "ask_size": 1756.0, "iv": 0.7798, "open_interest": 12.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.1042, "vega": 0.0126, "theta": -0.0028, "rho": -0.0222, "theo": 4.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-30T14:12:26", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ONDS270416C00011000", "bid": 0.17, "bid_size": 3675.0, "ask": 0.42, "ask_size": 1556.0, "iv": 0.8425, "open_interest": 515.0, "volume": 38.0, "delta": 0.2399, "gamma": 0.0869, "vega": 0.012, "theta": -0.0032, "rho": 0.0045, "theo": 0.3742, "change": 0.06, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T09:47:32", "percent_change": 16.2162, "prev_day_close": 0.370000004768372}, {"option": "ONDS270416P00011000", "bid": 4.9, "bid_size": 1961.0, "ask": 5.9, "ask_size": 1435.0, "iv": 0.8665, "open_interest": 11.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.0962, "vega": 0.0112, "theta": -0.0024, "rho": -0.0223, "theo": 5.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-10-30T14:12:05", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "ONDS270416C00012000", "bid": 0.28, "bid_size": 168.0, "ask": 0.32, "ask_size": 18.0, "iv": 0.9164, "open_interest": 967.0, "volume": 1.0, "delta": 0.2023, "gamma": 0.078, "vega": 0.0109, "theta": -0.003, "rho": 0.0038, "theo": 0.3047, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:56:10", "percent_change": 16.6667, "prev_day_close": 0.300000011920929}, {"option": "ONDS270416P00012000", "bid": 6.2, "bid_size": 2727.0, "ask": 6.7, "ask_size": 3399.0, "iv": 0.9914, "open_interest": 2411.0, "volume": 2355.0, "delta": -0.8225, "gamma": 0.0886, "vega": 0.0098, "theta": -0.002, "rho": -0.0219, "theo": 6.3775, "change": 0.075, "open": 6.29, "high": 6.3, "low": 6.15, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T12:15:43", "percent_change": 1.22449, "prev_day_close": 6.125}, {"option": "ONDS270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1749.0, "iv": 0.8544, "open_interest": 1908.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0558, "vega": 0.008, "theta": -0.0022, "rho": 0.0024, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:57:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ONDS270416P00015000", "bid": 8.5, "bid_size": 768.0, "ask": 9.6, "ask_size": 745.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0693, "vega": 0.0057, "theta": -0.0007, "rho": -0.0169, "theo": 9.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-09-23T10:13:14", "percent_change": 0.0, "prev_day_close": 9.02499961853027}, {"option": "ONDS270521C00001000", "bid": 2.78, "bid_size": 532.0, "ask": 6.9, "ask_size": 533.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0022, "vega": 0.0004, "theta": 0.0, "rho": 0.0052, "theo": 4.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-11T12:39:03", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "ONDS270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 4458.0, "iv": 2.1666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0001, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ONDS270521C00002000", "bid": 3.35, "bid_size": 711.0, "ask": 4.5, "ask_size": 721.0, "iv": 0.8755, "open_interest": 3.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.015, "vega": 0.0025, "theta": 0.0, "rho": 0.0096, "theo": 3.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-19T15:04:31", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "ONDS270521P00002000", "bid": 0.01, "bid_size": 207.0, "ask": 0.46, "ask_size": 2320.0, "iv": 1.3944, "open_interest": 1.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0152, "vega": 0.0026, "theta": -0.0006, "rho": -0.001, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:36:57", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "ONDS270521C00003000", "bid": 2.5, "bid_size": 1210.0, "ask": 3.75, "ask_size": 1166.0, "iv": 0.9128, "open_interest": 4.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0406, "vega": 0.0065, "theta": -0.0008, "rho": 0.0124, "theo": 3.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-09T11:28:10", "percent_change": 0.0, "prev_day_close": 3.25999999046326}, {"option": "ONDS270521P00003000", "bid": 0.01, "bid_size": 5093.0, "ask": 0.62, "ask_size": 4650.0, "iv": 1.0514, "open_interest": 10.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0412, "vega": 0.0066, "theta": -0.0014, "rho": -0.0033, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-14T11:42:58", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "ONDS270521C00004000", "bid": 2.0, "bid_size": 2753.0, "ask": 2.9, "ask_size": 2515.0, "iv": 0.8994, "open_interest": 77.0, "volume": 2.0, "delta": 0.8365, "gamma": 0.0694, "vega": 0.0109, "theta": -0.0019, "rho": 0.0134, "theo": 2.3984, "change": 0.035, "open": 2.42, "high": 2.46, "low": 2.42, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-03T13:28:28", "percent_change": 1.4433, "prev_day_close": 2.42499995231628}, {"option": "ONDS270521P00004000", "bid": 0.19, "bid_size": 5326.0, "ask": 0.91, "ask_size": 4865.0, "iv": 0.929, "open_interest": 621.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0708, "vega": 0.011, "theta": -0.0023, "rho": -0.0069, "theo": 0.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T15:50:48", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "ONDS270521C00005000", "bid": 1.75, "bid_size": 1015.0, "ask": 2.21, "ask_size": 3051.0, "iv": 0.9386, "open_interest": 211.0, "volume": 6.0, "delta": 0.7323, "gamma": 0.0916, "vega": 0.0144, "theta": -0.0027, "rho": 0.013, "theo": 1.8533, "change": 0.075, "open": 1.93, "high": 1.93, "low": 1.87, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-03T13:05:28", "percent_change": 4.08719, "prev_day_close": 1.83499997854233}, {"option": "ONDS270521P00005000", "bid": 0.8, "bid_size": 3990.0, "ask": 1.0, "ask_size": 1815.0, "iv": 0.85, "open_interest": 233.0, "volume": 1.0, "delta": -0.2793, "gamma": 0.094, "vega": 0.0144, "theta": -0.003, "rho": -0.0113, "theo": 0.9002, "change": 0.045, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T15:57:57", "percent_change": 4.97238, "prev_day_close": 0.905000001192093}, {"option": "ONDS270521C00006000", "bid": 1.4, "bid_size": 127.0, "ask": 1.46, "ask_size": 83.0, "iv": 0.8477, "open_interest": 137.0, "volume": 12.0, "delta": 0.629, "gamma": 0.1039, "vega": 0.0164, "theta": -0.0032, "rho": 0.012, "theo": 1.4415, "change": 0.085, "open": 1.51, "high": 1.51, "low": 1.46, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-03T11:43:52", "percent_change": 6.09319, "prev_day_close": 1.39500004053116}, {"option": "ONDS270521P00006000", "bid": 0.96, "bid_size": 3742.0, "ask": 1.93, "ask_size": 3896.0, "iv": 0.8382, "open_interest": 568.0, "volume": 0.0, "delta": -0.3858, "gamma": 0.1077, "vega": 0.0164, "theta": -0.0034, "rho": -0.0156, "theo": 1.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-30T15:54:10", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "ONDS270521C00007000", "bid": 1.11, "bid_size": 1.0, "ask": 1.16, "ask_size": 169.0, "iv": 0.8629, "open_interest": 489.0, "volume": 7.0, "delta": 0.5357, "gamma": 0.1079, "vega": 0.0171, "theta": -0.0035, "rho": 0.0107, "theo": 1.1343, "change": 0.02, "open": 1.1, "high": 1.23, "low": 1.1, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-03T14:25:23", "percent_change": 1.80181, "prev_day_close": 1.10999995470047}, {"option": "ONDS270521P00007000", "bid": 1.54, "bid_size": 3854.0, "ask": 2.62, "ask_size": 3897.0, "iv": 0.8204, "open_interest": 1811.0, "volume": 0.0, "delta": -0.483, "gamma": 0.1131, "vega": 0.017, "theta": -0.0035, "rho": -0.0192, "theo": 2.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-02T13:26:38", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "ONDS270521C00008000", "bid": 0.73, "bid_size": 3509.0, "ask": 1.17, "ask_size": 4950.0, "iv": 0.8983, "open_interest": 577.0, "volume": 16.0, "delta": 0.4555, "gamma": 0.1062, "vega": 0.0171, "theta": -0.0036, "rho": 0.0094, "theo": 0.9047, "change": 0.08, "open": 0.95, "high": 1.02, "low": 0.91, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-03T12:53:17", "percent_change": 8.98877, "prev_day_close": 0.889999985694885}, {"option": "ONDS270521P00008000", "bid": 2.29, "bid_size": 2702.0, "ask": 3.6, "ask_size": 2135.0, "iv": 0.8913, "open_interest": 159.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.1129, "vega": 0.0167, "theta": -0.0034, "rho": -0.0222, "theo": 2.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-22T12:59:30", "percent_change": 0.0, "prev_day_close": 2.79499995708466}, {"option": "ONDS270521C00009000", "bid": 0.45, "bid_size": 4685.0, "ask": 1.21, "ask_size": 4952.0, "iv": 0.9409, "open_interest": 507.0, "volume": 16.0, "delta": 0.3882, "gamma": 0.1014, "vega": 0.0165, "theta": -0.0035, "rho": 0.0082, "theo": 0.7316, "change": 0.02, "open": 0.76, "high": 0.76, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-03T14:02:05", "percent_change": 2.85714, "prev_day_close": 0.699999988079071}, {"option": "ONDS270521P00009000", "bid": 3.15, "bid_size": 2756.0, "ask": 4.5, "ask_size": 2322.0, "iv": 0.9393, "open_interest": 292.0, "volume": 10.0, "delta": -0.6396, "gamma": 0.1096, "vega": 0.0159, "theta": -0.0032, "rho": -0.0242, "theo": 3.7324, "change": 0.075, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-03T10:00:46", "percent_change": 2.0979, "prev_day_close": 3.57499992847443}, {"option": "ONDS270521C00010000", "bid": 0.55, "bid_size": 707.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.8755, "open_interest": 680.0, "volume": 3.0, "delta": 0.3324, "gamma": 0.0949, "vega": 0.0156, "theta": -0.0034, "rho": 0.0072, "theo": 0.5995, "change": 0.045, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T09:41:53", "percent_change": 7.56303, "prev_day_close": 0.594999998807907}, {"option": "ONDS270521P00010000", "bid": 4.0, "bid_size": 2341.0, "ask": 5.1, "ask_size": 1804.0, "iv": 0.8591, "open_interest": 14.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.1046, "vega": 0.0146, "theta": -0.003, "rho": -0.0254, "theo": 4.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.41, "last_trade_time": "2026-10-19T14:37:51", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "ONDS270521C00011000", "bid": 0.24, "bid_size": 5896.0, "ask": 0.58, "ask_size": 3699.0, "iv": 0.8391, "open_interest": 1817.0, "volume": 4.0, "delta": 0.2862, "gamma": 0.0878, "vega": 0.0146, "theta": -0.0032, "rho": 0.0062, "theo": 0.4974, "change": 0.055, "open": 0.59, "high": 0.59, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T09:47:35", "percent_change": 11.828, "prev_day_close": 0.464999988675118}, {"option": "ONDS270521P00011000", "bid": 4.85, "bid_size": 2270.0, "ask": 6.0, "ask_size": 1665.0, "iv": 0.8476, "open_interest": 10.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.099, "vega": 0.0132, "theta": -0.0026, "rho": -0.0259, "theo": 5.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-15T15:41:14", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "ONDS270521C00012000", "bid": 0.04, "bid_size": 4604.0, "ask": 0.69, "ask_size": 4718.0, "iv": 0.8705, "open_interest": 194.0, "volume": 9.0, "delta": 0.2479, "gamma": 0.0808, "vega": 0.0136, "theta": -0.003, "rho": 0.0055, "theo": 0.4173, "change": -0.02, "open": 0.46, "high": 0.47, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T15:35:56", "percent_change": -4.54546, "prev_day_close": 0.440000012516975}, {"option": "ONDS270521P00012000", "bid": 5.85, "bid_size": 3397.0, "ask": 6.95, "ask_size": 2932.0, "iv": 0.8987, "open_interest": 323.0, "volume": 2357.0, "delta": -0.7953, "gamma": 0.0935, "vega": 0.0118, "theta": -0.0023, "rho": -0.0251, "theo": 6.4132, "change": 0.025, "open": 6.35, "high": 6.35, "low": 6.2, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-03T12:15:43", "percent_change": 0.401604, "prev_day_close": 6.22500014305115}, {"option": "ONDS270521C00013000", "bid": 0.01, "bid_size": 4737.0, "ask": 0.81, "ask_size": 5035.0, "iv": 0.9631, "open_interest": 248.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.074, "vega": 0.0125, "theta": -0.0028, "rho": 0.0048, "theo": 0.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T15:35:45", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "ONDS270521P00013000", "bid": 6.6, "bid_size": 2140.0, "ask": 7.9, "ask_size": 1704.0, "iv": 0.7972, "open_interest": 3.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.0878, "vega": 0.0103, "theta": -0.002, "rho": -0.024, "theo": 7.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-16T15:48:45", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ONDS270521C00014000", "bid": 0.04, "bid_size": 6226.0, "ask": 0.55, "ask_size": 6089.0, "iv": 0.9209, "open_interest": 148.0, "volume": 1.0, "delta": 0.1894, "gamma": 0.0677, "vega": 0.0116, "theta": -0.0026, "rho": 0.0043, "theo": 0.3027, "change": 0.045, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:44:51", "percent_change": 17.6471, "prev_day_close": 0.254999998956919}, {"option": "ONDS270521P00014000", "bid": 7.4, "bid_size": 2940.0, "ask": 9.05, "ask_size": 2052.0, "iv": 0.8067, "open_interest": 184.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0834, "vega": 0.0087, "theta": -0.0017, "rho": -0.0226, "theo": 8.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-01T10:17:02", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ONDS270521C00015000", "bid": 0.01, "bid_size": 6110.0, "ask": 0.3, "ask_size": 2558.0, "iv": 0.8238, "open_interest": 262.0, "volume": 0.0, "delta": 0.167, "gamma": 0.062, "vega": 0.0107, "theta": -0.0024, "rho": 0.0038, "theo": 0.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T13:44:45", "percent_change": 0.0, "prev_day_close": 0.265000008046627}, {"option": "ONDS270521P00015000", "bid": 8.55, "bid_size": 2076.0, "ask": 9.8, "ask_size": 1686.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0779, "vega": 0.0074, "theta": -0.0014, "rho": -0.0196, "theo": 9.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-23T10:00:03", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "ONDS270617C00001000", "bid": 2.78, "bid_size": 542.0, "ask": 6.75, "ask_size": 539.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0025, "vega": 0.0005, "theta": 0.0, "rho": 0.0058, "theo": 4.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-14T15:48:16", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "ONDS270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 4723.0, "iv": 2.0505, "open_interest": 1.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0001, "rho": -0.0002, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T11:13:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ONDS270617C00002000", "bid": 2.1, "bid_size": 1402.0, "ask": 5.15, "ask_size": 1534.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0162, "vega": 0.0031, "theta": 0.0, "rho": 0.0107, "theo": 3.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-10-29T13:14:21", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ONDS270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3768.0, "iv": 0.9465, "open_interest": 87.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0163, "vega": 0.0031, "theta": -0.0006, "rho": -0.0013, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:58:01", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "ONDS270617C00003000", "bid": 2.8, "bid_size": 2827.0, "ask": 3.5, "ask_size": 3233.0, "iv": 0.931, "open_interest": 355.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0405, "vega": 0.0074, "theta": -0.0009, "rho": 0.0136, "theo": 3.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-30T15:59:41", "percent_change": 0.0, "prev_day_close": 3.30999994277954}, {"option": "ONDS270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4635.0, "iv": 0.8696, "open_interest": 699.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0411, "vega": 0.0074, "theta": -0.0014, "rho": -0.0042, "theo": 0.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T12:27:21", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "ONDS270617C00004000", "bid": 2.08, "bid_size": 3132.0, "ask": 2.77, "ask_size": 3148.0, "iv": 0.8452, "open_interest": 453.0, "volume": 4.0, "delta": 0.8237, "gamma": 0.0657, "vega": 0.0118, "theta": -0.0018, "rho": 0.0145, "theo": 2.4426, "change": -0.065, "open": 2.52, "high": 2.52, "low": 2.42, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-03T13:22:14", "percent_change": -2.5641, "prev_day_close": 2.5349999666214}, {"option": "ONDS270617P00004000", "bid": 0.29, "bid_size": 5248.0, "ask": 0.77, "ask_size": 4614.0, "iv": 0.8534, "open_interest": 444.0, "volume": 1.0, "delta": -0.1783, "gamma": 0.067, "vega": 0.0119, "theta": -0.0022, "rho": -0.0084, "theo": 0.5381, "change": 0.04, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T11:40:12", "percent_change": 8.51064, "prev_day_close": 0.469999998807907}, {"option": "ONDS270617C00005000", "bid": 1.55, "bid_size": 4276.0, "ask": 2.38, "ask_size": 4240.0, "iv": 0.8858, "open_interest": 1796.0, "volume": 39.0, "delta": 0.7266, "gamma": 0.0844, "vega": 0.0152, "theta": -0.0026, "rho": 0.0142, "theo": 1.9253, "change": -0.01, "open": 1.96, "high": 2.1, "low": 1.94, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T15:32:58", "percent_change": -0.5102, "prev_day_close": 1.95999991893768}, {"option": "ONDS270617P00005000", "bid": 0.82, "bid_size": 4675.0, "ask": 1.2, "ask_size": 4923.0, "iv": 0.8677, "open_interest": 1465.0, "volume": 2.0, "delta": -0.2777, "gamma": 0.0867, "vega": 0.0153, "theta": -0.0028, "rho": -0.0133, "theo": 0.9976, "change": -0.01, "open": 0.99, "high": 0.99, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-03T13:13:20", "percent_change": -1.0101, "prev_day_close": 0.989999979734421}, {"option": "ONDS270617C00006000", "bid": 1.5, "bid_size": 11.0, "ask": 1.82, "ask_size": 4096.0, "iv": 0.9399, "open_interest": 2317.0, "volume": 498.0, "delta": 0.6318, "gamma": 0.0952, "vega": 0.0172, "theta": -0.003, "rho": 0.0132, "theo": 1.5293, "change": 0.07, "open": 1.61, "high": 1.7, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T15:21:17", "percent_change": 4.72973, "prev_day_close": 1.47999995946884}, {"option": "ONDS270617P00006000", "bid": 1.35, "bid_size": 3623.0, "ask": 1.8, "ask_size": 3547.0, "iv": 0.8597, "open_interest": 495.0, "volume": 5.0, "delta": -0.3754, "gamma": 0.0987, "vega": 0.0172, "theta": -0.0032, "rho": -0.018, "theo": 1.5815, "change": 0.095, "open": 1.53, "high": 1.6, "low": 1.53, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T14:37:21", "percent_change": 6.31229, "prev_day_close": 1.50499999523163}, {"option": "ONDS270617C00007000", "bid": 1.19, "bid_size": 160.0, "ask": 1.26, "ask_size": 285.0, "iv": 0.8679, "open_interest": 2400.0, "volume": 46.0, "delta": 0.5459, "gamma": 0.0993, "vega": 0.0181, "theta": -0.0033, "rho": 0.012, "theo": 1.2278, "change": 0.015, "open": 1.3, "high": 1.34, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-03T15:56:12", "percent_change": 1.22449, "prev_day_close": 1.22500002384186}, {"option": "ONDS270617P00007000", "bid": 2.06, "bid_size": 2817.0, "ask": 2.59, "ask_size": 2907.0, "iv": 0.9038, "open_interest": 597.0, "volume": 7.0, "delta": -0.4649, "gamma": 0.1041, "vega": 0.018, "theta": -0.0033, "rho": -0.0222, "theo": 2.2632, "change": 0.045, "open": 2.22, "high": 2.24, "low": 2.22, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-03T11:57:41", "percent_change": 2.05012, "prev_day_close": 2.1949999332428}, {"option": "ONDS270617C00008000", "bid": 0.92, "bid_size": 1603.0, "ask": 1.02, "ask_size": 9.0, "iv": 0.8612, "open_interest": 5175.0, "volume": 484.0, "delta": 0.4712, "gamma": 0.0989, "vega": 0.0181, "theta": -0.0034, "rho": 0.0107, "theo": 0.9974, "change": 0.03, "open": 1.03, "high": 1.07, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T15:50:13", "percent_change": 3.09278, "prev_day_close": 0.969999998807907}, {"option": "ONDS270617P00008000", "bid": 2.91, "bid_size": 2291.0, "ask": 3.05, "ask_size": 10.0, "iv": 0.8545, "open_interest": 4416.0, "volume": 65.0, "delta": -0.5438, "gamma": 0.1051, "vega": 0.0179, "theta": -0.0032, "rho": -0.0256, "theo": 3.019, "change": 0.135, "open": 2.91, "high": 3.02, "low": 2.91, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-03T15:50:09", "percent_change": 4.67938, "prev_day_close": 2.88499999046326}, {"option": "ONDS270617C00009000", "bid": 0.56, "bid_size": 4058.0, "ask": 1.19, "ask_size": 4835.0, "iv": 0.9148, "open_interest": 764.0, "volume": 3.0, "delta": 0.4074, "gamma": 0.0956, "vega": 0.0177, "theta": -0.0033, "rho": 0.0095, "theo": 0.8197, "change": 0.03, "open": 0.86, "high": 0.86, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-03T14:09:17", "percent_change": 3.7037, "prev_day_close": 0.810000002384186}, {"option": "ONDS270617P00009000", "bid": 3.4, "bid_size": 2408.0, "ask": 4.1, "ask_size": 1658.0, "iv": 0.8363, "open_interest": 25.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.1033, "vega": 0.0172, "theta": -0.0031, "rho": -0.0281, "theo": 3.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-29T10:46:57", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "ONDS270617C00010000", "bid": 0.65, "bid_size": 15.0, "ask": 0.72, "ask_size": 47.0, "iv": 0.8872, "open_interest": 8100.0, "volume": 17.0, "delta": 0.3534, "gamma": 0.0908, "vega": 0.0169, "theta": -0.0032, "rho": 0.0084, "theo": 0.6811, "change": 0.04, "open": 0.78, "high": 0.78, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-03T14:45:29", "percent_change": 6.25, "prev_day_close": 0.639999985694885}, {"option": "ONDS270617P00010000", "bid": 4.3, "bid_size": 3436.0, "ask": 4.95, "ask_size": 3214.0, "iv": 0.8538, "open_interest": 1552.0, "volume": 55.0, "delta": -0.6709, "gamma": 0.0999, "vega": 0.0161, "theta": -0.0029, "rho": -0.0296, "theo": 4.6839, "change": 0.0, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T15:25:07", "percent_change": -1.01455e-06, "prev_day_close": 4.70000004768372}, {"option": "ONDS270617C00011000", "bid": 0.5, "bid_size": 1686.0, "ask": 0.78, "ask_size": 4681.0, "iv": 0.9401, "open_interest": 194.0, "volume": 10.0, "delta": 0.308, "gamma": 0.0852, "vega": 0.016, "theta": -0.0031, "rho": 0.0074, "theo": 0.5719, "change": 0.075, "open": 0.64, "high": 0.64, "low": 0.58, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T11:01:39", "percent_change": 14.0187, "prev_day_close": 0.534999996423721}, {"option": "ONDS270617P00011000", "bid": 5.0, "bid_size": 2439.0, "ask": 6.0, "ask_size": 1733.0, "iv": 0.85, "open_interest": 60.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0959, "vega": 0.015, "theta": -0.0026, "rho": -0.0305, "theo": 5.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-29T10:45:25", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ONDS270617C00012000", "bid": 0.16, "bid_size": 4406.0, "ask": 0.55, "ask_size": 2165.0, "iv": 0.814, "open_interest": 2491.0, "volume": 33.0, "delta": 0.2697, "gamma": 0.0793, "vega": 0.015, "theta": -0.0029, "rho": 0.0066, "theo": 0.4848, "change": 0.03, "open": 0.5, "high": 0.55, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T13:04:55", "percent_change": 6.52174, "prev_day_close": 0.46000000834465}, {"option": "ONDS270617P00012000", "bid": 5.3, "bid_size": 2954.0, "ask": 7.95, "ask_size": 2456.0, "iv": 1.0068, "open_interest": 670.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0915, "vega": 0.0136, "theta": -0.0024, "rho": -0.0305, "theo": 6.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-11-02T15:36:50", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ONDS270617C00013000", "bid": 0.03, "bid_size": 4611.0, "ask": 0.87, "ask_size": 4535.0, "iv": 0.9366, "open_interest": 145.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0736, "vega": 0.014, "theta": -0.0028, "rho": 0.0059, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T15:02:33", "percent_change": 0.0, "prev_day_close": 0.435000017285347}, {"option": "ONDS270617P00013000", "bid": 6.9, "bid_size": 2238.0, "ask": 7.8, "ask_size": 1662.0, "iv": 0.8603, "open_interest": 43.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0872, "vega": 0.0121, "theta": -0.0021, "rho": -0.03, "theo": 7.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-02T12:48:49", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ONDS270617C00015000", "bid": 0.24, "bid_size": 2097.0, "ask": 0.34, "ask_size": 810.0, "iv": 0.9071, "open_interest": 4455.0, "volume": 5.0, "delta": 0.1862, "gamma": 0.0629, "vega": 0.0122, "theta": -0.0024, "rho": 0.0047, "theo": 0.3101, "change": 0.045, "open": 0.4, "high": 0.4, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T11:34:29", "percent_change": 15.2542, "prev_day_close": 0.295000001788139}, {"option": "ONDS270617P00015000", "bid": 8.55, "bid_size": 2511.0, "ask": 10.0, "ask_size": 1871.0, "iv": 0.8841, "open_interest": 156.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0795, "vega": 0.0093, "theta": -0.0015, "rho": -0.0268, "theo": 9.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-14T13:37:36", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "ONDS270617C00017000", "bid": 0.01, "bid_size": 5678.0, "ask": 0.68, "ask_size": 6055.0, "iv": 1.0293, "open_interest": 775.0, "volume": 12.0, "delta": 0.1488, "gamma": 0.0538, "vega": 0.0105, "theta": -0.0021, "rho": 0.0038, "theo": 0.2382, "change": 0.035, "open": 0.28, "high": 0.28, "low": 0.23, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T13:21:32", "percent_change": 14.2857, "prev_day_close": 0.245000004768372}, {"option": "ONDS270617P00017000", "bid": 9.7, "bid_size": 2259.0, "ask": 12.15, "ask_size": 1923.0, "iv": 0.0, "open_interest": 169.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0737, "vega": 0.0064, "theta": -0.001, "rho": -0.0214, "theo": 11.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-12T10:06:37", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ONDS270617C00020000", "bid": 0.1, "bid_size": 2844.0, "ask": 0.36, "ask_size": 5810.0, "iv": 1.0196, "open_interest": 5752.0, "volume": 31.0, "delta": 0.1095, "gamma": 0.0427, "vega": 0.0085, "theta": -0.0017, "rho": 0.0028, "theo": 0.1671, "change": 0.005, "open": 0.17, "high": 0.18, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T14:25:19", "percent_change": 3.0303, "prev_day_close": 0.165000002831221}, {"option": "ONDS270617P00020000", "bid": 14.1, "bid_size": 1131.0, "ask": 14.55, "ask_size": 1842.0, "iv": 1.1492, "open_interest": 387.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.06, "vega": 0.0024, "theta": -0.0004, "rho": -0.0093, "theo": 14.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 14.2250003814697}, {"option": "ONDS270617C00022000", "bid": 0.08, "bid_size": 2489.0, "ask": 0.4, "ask_size": 5856.0, "iv": 1.0822, "open_interest": 7037.0, "volume": 2.0, "delta": 0.0907, "gamma": 0.0368, "vega": 0.0074, "theta": -0.0015, "rho": 0.0024, "theo": 0.1349, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:50:26", "percent_change": 20.0, "prev_day_close": 0.125}, {"option": "ONDS270617P00022000", "bid": 14.6, "bid_size": 594.0, "ask": 17.7, "ask_size": 549.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0236, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 16.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-29T14:02:54", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "ONDS280121C00001000", "bid": 4.65, "bid_size": 1447.0, "ask": 5.1, "ask_size": 1883.0, "iv": 1.0064, "open_interest": 654.0, "volume": 60.0, "delta": 0.9866, "gamma": 0.005, "vega": 0.0018, "theta": 0.0, "rho": 0.0091, "theo": 4.8511, "change": 0.15, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-03T09:54:31", "percent_change": 3.06123, "prev_day_close": 4.89999985694885}, {"option": "ONDS280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 735.0, "iv": 0.881, "open_interest": 125.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0046, "vega": 0.0017, "theta": -0.0002, "rho": -0.001, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:45:47", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "ONDS280121C00002000", "bid": 3.95, "bid_size": 1076.0, "ask": 4.5, "ask_size": 3819.0, "iv": 1.1001, "open_interest": 1544.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0186, "vega": 0.0066, "theta": -0.0001, "rho": 0.0169, "theo": 4.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T12:05:31", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "ONDS280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 765.0, "iv": 0.7396, "open_interest": 907.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0188, "vega": 0.0066, "theta": -0.0006, "rho": -0.0051, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-16T14:47:03", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "ONDS280121C00003000", "bid": 3.15, "bid_size": 3149.0, "ask": 3.75, "ask_size": 3633.0, "iv": 0.8964, "open_interest": 4487.0, "volume": 39.0, "delta": 0.8854, "gamma": 0.0339, "vega": 0.012, "theta": -0.0008, "rho": 0.0208, "theo": 3.4072, "change": 0.1, "open": 3.58, "high": 3.58, "low": 3.4, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-03T15:26:49", "percent_change": 2.98507, "prev_day_close": 3.35000002384186}, {"option": "ONDS280121P00003000", "bid": 0.43, "bid_size": 998.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.8502, "open_interest": 1231.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0349, "vega": 0.0122, "theta": -0.0011, "rho": -0.0118, "theo": 0.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "ONDS280121C00004000", "bid": 2.8, "bid_size": 1042.0, "ask": 3.2, "ask_size": 3540.0, "iv": 0.9258, "open_interest": 21637.0, "volume": 10.0, "delta": 0.8184, "gamma": 0.0467, "vega": 0.0166, "theta": -0.0013, "rho": 0.0223, "theo": 2.8943, "change": 0.07, "open": 3.0, "high": 3.03, "low": 2.91, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-03T14:46:03", "percent_change": 2.46479, "prev_day_close": 2.8400000333786}, {"option": "ONDS280121P00004000", "bid": 0.66, "bid_size": 4632.0, "ask": 1.0, "ask_size": 2269.0, "iv": 0.8104, "open_interest": 3208.0, "volume": 17.0, "delta": -0.1811, "gamma": 0.0488, "vega": 0.0168, "theta": -0.0016, "rho": -0.0195, "theo": 0.9166, "change": 0.045, "open": 0.91, "high": 0.92, "low": 0.88, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T14:46:03", "percent_change": 5.20231, "prev_day_close": 0.864999979734421}, {"option": "ONDS280121C00005000", "bid": 2.45, "bid_size": 17.0, "ask": 2.52, "ask_size": 417.0, "iv": 0.8647, "open_interest": 18766.0, "volume": 157.0, "delta": 0.7521, "gamma": 0.0562, "vega": 0.02, "theta": -0.0016, "rho": 0.0227, "theo": 2.4847, "change": 0.045, "open": 2.48, "high": 2.65, "low": 2.46, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-11-03T15:56:13", "percent_change": 1.84805, "prev_day_close": 2.43500006198883}, {"option": "ONDS280121P00005000", "bid": 1.24, "bid_size": 2204.0, "ask": 1.49, "ask_size": 3.0, "iv": 0.8165, "open_interest": 129921.0, "volume": 506.0, "delta": -0.2508, "gamma": 0.0594, "vega": 0.0202, "theta": -0.0019, "rho": -0.0274, "theo": 1.4629, "change": 0.0, "open": 1.42, "high": 1.48, "low": 1.41, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-11-03T15:23:42", "percent_change": -2.61281e-06, "prev_day_close": 1.46000003814697}, {"option": "ONDS280121C00007000", "bid": 1.85, "bid_size": 26.0, "ask": 1.92, "ask_size": 485.0, "iv": 0.871, "open_interest": 21630.0, "volume": 343.0, "delta": 0.6327, "gamma": 0.0666, "vega": 0.0239, "theta": -0.0021, "rho": 0.0215, "theo": 1.8846, "change": 0.03, "open": 1.93, "high": 2.02, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-03T15:55:02", "percent_change": 1.63044, "prev_day_close": 1.83999997377396}, {"option": "ONDS280121P00007000", "bid": 2.68, "bid_size": 2097.0, "ask": 3.25, "ask_size": 2668.0, "iv": 0.9452, "open_interest": 9984.0, "volume": 68.0, "delta": -0.3792, "gamma": 0.0729, "vega": 0.024, "theta": -0.0022, "rho": -0.0414, "theo": 2.7877, "change": 0.055, "open": 2.72, "high": 2.81, "low": 2.72, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-03T15:13:59", "percent_change": 1.99637, "prev_day_close": 2.75499999523163}, {"option": "ONDS280121C00010000", "bid": 1.3, "bid_size": 10.0, "ask": 1.32, "ask_size": 3.0, "iv": 0.8764, "open_interest": 27055.0, "volume": 211.0, "delta": 0.4931, "gamma": 0.0699, "vega": 0.0254, "theta": -0.0024, "rho": 0.0185, "theo": 1.3186, "change": 0.04, "open": 1.35, "high": 1.41, "low": 1.3, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-03T15:59:14", "percent_change": 3.125, "prev_day_close": 1.27999997138977}, {"option": "ONDS280121P00010000", "bid": 5.0, "bid_size": 2328.0, "ask": 5.25, "ask_size": 1058.0, "iv": 0.8737, "open_interest": 11973.0, "volume": 33.0, "delta": -0.5362, "gamma": 0.0813, "vega": 0.0247, "theta": -0.0023, "rho": -0.056, "theo": 5.14, "change": -0.07, "open": 5.05, "high": 5.05, "low": 4.97, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-11-03T10:39:01", "percent_change": -1.37255, "prev_day_close": 5.09999990463257}, {"option": "ONDS280121C00012000", "bid": 1.01, "bid_size": 304.0, "ask": 1.27, "ask_size": 4425.0, "iv": 0.913, "open_interest": 16133.0, "volume": 140.0, "delta": 0.4222, "gamma": 0.0682, "vega": 0.0249, "theta": -0.0024, "rho": 0.0165, "theo": 1.0701, "change": 0.035, "open": 1.06, "high": 1.16, "low": 1.01, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-03T15:07:59", "percent_change": 3.41464, "prev_day_close": 1.02499997615814}, {"option": "ONDS280121P00012000", "bid": 6.5, "bid_size": 3424.0, "ask": 7.2, "ask_size": 2559.0, "iv": 0.8826, "open_interest": 2714.0, "volume": 2.0, "delta": -0.6206, "gamma": 0.0833, "vega": 0.0233, "theta": -0.0022, "rho": -0.0609, "theo": 6.8556, "change": 0.065, "open": 6.7, "high": 6.74, "low": 6.7, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-11-03T11:12:56", "percent_change": 0.973783, "prev_day_close": 6.67499995231628}, {"option": "ONDS280121C00015000", "bid": 0.62, "bid_size": 3050.0, "ask": 0.89, "ask_size": 2143.0, "iv": 0.8683, "open_interest": 12837.0, "volume": 577.0, "delta": 0.3401, "gamma": 0.0634, "vega": 0.0233, "theta": -0.0022, "rho": 0.0139, "theo": 0.8089, "change": 0.035, "open": 0.83, "high": 0.89, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T14:24:48", "percent_change": 4.57516, "prev_day_close": 0.765000015497208}, {"option": "ONDS280121P00015000", "bid": 9.2, "bid_size": 2476.0, "ask": 10.85, "ask_size": 2207.0, "iv": 1.1014, "open_interest": 530.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0843, "vega": 0.0199, "theta": -0.0019, "rho": -0.0617, "theo": 9.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-10-30T10:12:18", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "ONDS280121C00017000", "bid": 0.61, "bid_size": 1001.0, "ask": 0.82, "ask_size": 3567.0, "iv": 0.91, "open_interest": 10618.0, "volume": 187.0, "delta": 0.2975, "gamma": 0.0596, "vega": 0.022, "theta": -0.0021, "rho": 0.0124, "theo": 0.6834, "change": 0.06, "open": 0.72, "high": 0.72, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T15:16:40", "percent_change": 9.375, "prev_day_close": 0.640000015497208}, {"option": "ONDS280121P00017000", "bid": 10.95, "bid_size": 1961.0, "ask": 11.8, "ask_size": 1514.0, "iv": 0.859, "open_interest": 291.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0838, "vega": 0.0169, "theta": -0.0017, "rho": -0.0557, "theo": 11.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-29T10:00:05", "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "ONDS280121C00020000", "bid": 0.5, "bid_size": 5.0, "ask": 0.57, "ask_size": 895.0, "iv": 0.8974, "open_interest": 14365.0, "volume": 159.0, "delta": 0.2466, "gamma": 0.054, "vega": 0.02, "theta": -0.002, "rho": 0.0105, "theo": 0.5421, "change": -0.01, "open": 0.56, "high": 0.6, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T15:56:42", "percent_change": -1.92307, "prev_day_close": 0.519999980926514}, {"option": "ONDS280121P00020000", "bid": 13.9, "bid_size": 2512.0, "ask": 14.65, "ask_size": 2154.0, "iv": 0.8762, "open_interest": 655.0, "volume": 25.0, "delta": -0.8581, "gamma": 0.0838, "vega": 0.0123, "theta": -0.0014, "rho": -0.0471, "theo": 14.3023, "change": -0.125, "open": 14.25, "high": 14.25, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-03T12:12:07", "percent_change": -0.875657, "prev_day_close": 14.2750000953674}, {"option": "ONDS280121C00022000", "bid": 0.4, "bid_size": 986.0, "ask": 0.5, "ask_size": 1040.0, "iv": 0.8932, "open_interest": 1190.0, "volume": 2.0, "delta": 0.2193, "gamma": 0.0504, "vega": 0.0188, "theta": -0.0018, "rho": 0.0095, "theo": 0.4701, "change": 0.035, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T09:52:59", "percent_change": 7.69231, "prev_day_close": 0.454999998211861}, {"option": "ONDS280121P00022000", "bid": 14.0, "bid_size": 978.0, "ask": 19.0, "ask_size": 912.0, "iv": 1.0881, "open_interest": 31.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0847, "vega": 0.009, "theta": -0.0012, "rho": -0.037, "theo": 16.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-10-29T15:43:42", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ONDS280121C00025000", "bid": 0.34, "bid_size": 78.0, "ask": 0.71, "ask_size": 4007.0, "iv": 0.9858, "open_interest": 7348.0, "volume": 1.0, "delta": 0.1859, "gamma": 0.0454, "vega": 0.017, "theta": -0.0017, "rho": 0.0082, "theo": 0.3854, "change": 0.04, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T09:49:57", "percent_change": 10.2564, "prev_day_close": 0.390000000596046}, {"option": "ONDS280121P00025000", "bid": 18.75, "bid_size": 481.0, "ask": 19.5, "ask_size": 356.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0747, "vega": 0.004, "theta": -0.0009, "rho": -0.015, "theo": 19.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.78, "last_trade_time": "2026-10-23T13:16:25", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "ONDS280121C00027000", "bid": 0.3, "bid_size": 6.0, "ask": 0.58, "ask_size": 5296.0, "iv": 0.9704, "open_interest": 12114.0, "volume": 2.0, "delta": 0.1675, "gamma": 0.0424, "vega": 0.0159, "theta": -0.0016, "rho": 0.0074, "theo": 0.3406, "change": -0.04, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T09:50:55", "percent_change": -10.8108, "prev_day_close": 0.36999998986721}, {"option": "ONDS280121P00027000", "bid": 18.5, "bid_size": 434.0, "ask": 23.5, "ask_size": 366.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0393, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 21.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.54, "last_trade_time": "2026-10-14T11:36:30", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ONDS280121C00030000", "bid": 0.27, "bid_size": 2.0, "ask": 0.33, "ask_size": 1342.0, "iv": 0.9241, "open_interest": 74760.0, "volume": 375.0, "delta": 0.1444, "gamma": 0.0382, "vega": 0.0144, "theta": -0.0014, "rho": 0.0065, "theo": 0.286, "change": 0.025, "open": 0.29, "high": 0.3, "low": 0.27, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T15:09:27", "percent_change": 9.43396, "prev_day_close": 0.265000000596046}, {"option": "ONDS280121P00030000", "bid": 24.1, "bid_size": 1.0, "ask": 24.5, "ask_size": 247.0, "iv": 1.1564, "open_interest": 3.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0034, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 24.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-10-30T13:48:28", "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "ONDS290119C00001000", "bid": 4.8, "bid_size": 657.0, "ask": 6.45, "ask_size": 1837.0, "iv": 2.6528, "open_interest": 220.0, "volume": 2.0, "delta": 0.9787, "gamma": 0.0062, "vega": 0.004, "theta": 0.0, "rho": 0.015, "theo": 4.9592, "change": 0.095, "open": 5.16, "high": 5.16, "low": 5.07, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-11-03T12:39:35", "percent_change": 1.90954, "prev_day_close": 4.97500014305115}, {"option": "ONDS290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 2412.0, "iv": 1.0336, "open_interest": 2.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0062, "vega": 0.0041, "theta": -0.0002, "rho": -0.004, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-05T09:48:43", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "ONDS290119C00002000", "bid": 4.0, "bid_size": 1333.0, "ask": 6.15, "ask_size": 2521.0, "iv": 1.6086, "open_interest": 121.0, "volume": 12.0, "delta": 0.9373, "gamma": 0.016, "vega": 0.0103, "theta": 0.0, "rho": 0.0239, "theo": 4.3311, "change": -0.085, "open": 4.3, "high": 4.39, "low": 4.3, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-03T09:34:05", "percent_change": -1.89944, "prev_day_close": 4.47500014305115}, {"option": "ONDS290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3073.0, "iv": 0.7725, "open_interest": 65.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0168, "vega": 0.0106, "theta": -0.0005, "rho": -0.0135, "theo": 0.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:59:29", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "ONDS290119C00003000", "bid": 3.5, "bid_size": 1819.0, "ask": 5.2, "ask_size": 3481.0, "iv": 1.1892, "open_interest": 598.0, "volume": 20.0, "delta": 0.89, "gamma": 0.0249, "vega": 0.0159, "theta": -0.0004, "rho": 0.0288, "theo": 3.838, "change": 0.23, "open": 3.98, "high": 3.98, "low": 3.98, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-03T10:10:03", "percent_change": 6.13333, "prev_day_close": 3.75}, {"option": "ONDS290119P00003000", "bid": 0.34, "bid_size": 3983.0, "ask": 1.25, "ask_size": 4271.0, "iv": 0.8626, "open_interest": 601.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0268, "vega": 0.0164, "theta": -0.0008, "rho": -0.0252, "theo": 0.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T15:02:57", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "ONDS290119C00004000", "bid": 3.3, "bid_size": 864.0, "ask": 4.25, "ask_size": 3495.0, "iv": 1.0211, "open_interest": 479.0, "volume": 940.0, "delta": 0.8426, "gamma": 0.0321, "vega": 0.0205, "theta": -0.0007, "rho": 0.0315, "theo": 3.4404, "change": 0.115, "open": 3.49, "high": 3.49, "low": 3.49, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-11-03T11:53:42", "percent_change": 3.40741, "prev_day_close": 3.375}, {"option": "ONDS290119P00004000", "bid": 1.04, "bid_size": 2989.0, "ask": 1.4, "ask_size": 436.0, "iv": 0.8021, "open_interest": 74.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0355, "vega": 0.0212, "theta": -0.001, "rho": -0.0372, "theo": 1.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-29T14:38:50", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "ONDS290119C00005000", "bid": 3.05, "bid_size": 1.0, "ask": 3.35, "ask_size": 1743.0, "iv": 0.8886, "open_interest": 3980.0, "volume": 137.0, "delta": 0.7974, "gamma": 0.0378, "vega": 0.0241, "theta": -0.0009, "rho": 0.0329, "theo": 3.1125, "change": -0.005, "open": 3.2, "high": 3.3, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-03T15:50:51", "percent_change": -0.162603, "prev_day_close": 3.07500004768372}, {"option": "ONDS290119P00005000", "bid": 0.61, "bid_size": 3820.0, "ask": 4.7, "ask_size": 4042.0, "iv": 1.1792, "open_interest": 522.0, "volume": 1.0, "delta": -0.2145, "gamma": 0.0428, "vega": 0.0248, "theta": -0.0012, "rho": -0.0488, "theo": 1.9017, "change": -0.015, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-03T10:59:04", "percent_change": -0.791559, "prev_day_close": 1.89500004053116}, {"option": "ONDS290119C00007000", "bid": 2.5, "bid_size": 366.0, "ask": 2.71, "ask_size": 1199.0, "iv": 0.852, "open_interest": 6376.0, "volume": 1030.0, "delta": 0.7158, "gamma": 0.0456, "vega": 0.029, "theta": -0.0012, "rho": 0.0336, "theo": 2.6028, "change": 0.105, "open": 2.55, "high": 2.77, "low": 2.55, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-03T15:45:35", "percent_change": 4.14201, "prev_day_close": 2.5349999666214}, {"option": "ONDS290119P00007000", "bid": 2.7, "bid_size": 2432.0, "ask": 3.4, "ask_size": 1109.0, "iv": 0.7808, "open_interest": 9450.0, "volume": 3.0, "delta": -0.3091, "gamma": 0.0543, "vega": 0.0296, "theta": -0.0014, "rho": -0.0695, "theo": 3.2621, "change": -0.055, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "no_change", "last_trade_price": 3.22, "last_trade_time": "2026-11-03T11:40:22", "percent_change": -1.67939, "prev_day_close": 3.27499997615814}, {"option": "ONDS290119C00010000", "bid": 2.05, "bid_size": 1.0, "ask": 2.4, "ask_size": 3882.0, "iv": 0.8994, "open_interest": 6083.0, "volume": 141.0, "delta": 0.6151, "gamma": 0.0514, "vega": 0.0328, "theta": -0.0015, "rho": 0.0325, "theo": 2.069, "change": 0.065, "open": 2.15, "high": 2.23, "low": 2.05, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-03T15:11:08", "percent_change": 3.22581, "prev_day_close": 2.01499998569489}, {"option": "ONDS290119P00010000", "bid": 4.85, "bid_size": 2257.0, "ask": 6.05, "ask_size": 2676.0, "iv": 0.8119, "open_interest": 1099.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0667, "vega": 0.0323, "theta": -0.0016, "rho": -0.0916, "theo": 5.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-30T12:14:14", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "ONDS290119C00012000", "bid": 1.55, "bid_size": 1939.0, "ask": 1.84, "ask_size": 411.0, "iv": 0.8183, "open_interest": 569.0, "volume": 19.0, "delta": 0.56, "gamma": 0.053, "vega": 0.0338, "theta": -0.0016, "rho": 0.0311, "theo": 1.8092, "change": 0.05, "open": 1.95, "high": 1.95, "low": 1.75, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-03T15:52:07", "percent_change": 2.89017, "prev_day_close": 1.73000001907349}, {"option": "ONDS290119P00012000", "bid": 5.95, "bid_size": 1483.0, "ask": 7.95, "ask_size": 1455.0, "iv": 0.7592, "open_interest": 61.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.073, "vega": 0.0322, "theta": -0.0016, "rho": -0.1007, "theo": 7.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-10-12T14:11:30", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "ONDS290119C00015000", "bid": 1.28, "bid_size": 2068.0, "ask": 1.54, "ask_size": 321.0, "iv": 0.8235, "open_interest": 7481.0, "volume": 142.0, "delta": 0.4912, "gamma": 0.0535, "vega": 0.0342, "theta": -0.0016, "rho": 0.0289, "theo": 1.5103, "change": 0.015, "open": 1.41, "high": 1.65, "low": 1.41, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T15:51:40", "percent_change": 1.0101, "prev_day_close": 1.48500001430511}, {"option": "ONDS290119P00015000", "bid": 7.5, "bid_size": 2590.0, "ask": 10.85, "ask_size": 3054.0, "iv": 0.0, "open_interest": 1429.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0811, "vega": 0.0301, "theta": -0.0015, "rho": -0.106, "theo": 9.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-10-30T09:59:36", "percent_change": 0.0, "prev_day_close": 9.82499980926514}], "symbol": "ONDS", "security_type": "stock", "exchange_id": 2, "current_price": 5.89, "price_change": 0.04, "price_change_percent": 0.6957, "bid": 5.88, "ask": 5.89, "bid_size": 500, "ask_size": 6800, "open": 5.815, "high": 6.09, "low": 5.77, "close": 5.79, "prev_day_close": 5.75, "volume": 33770255, "iv30": 93.055, "iv30_change": 2.615, "iv30_change_percent": 2.8914, "seqno": 19576917160, "last_trade_time": "2026-11-03T15:59:59", "tick": "down"}, "symbol": "ONDS"}