{"timestamp": "2026-11-09 23:54:18", "data": {"options": [{"option": "ONEV261120C00136000", "bid": 15.1, "bid_size": 2.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.01, "vega": 0.0084, "theta": -0.0951, "rho": 0.0015, "theo": 18.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ONEV261120P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0106, "vega": 0.0369, "theta": -0.0762, "rho": -0.004, "theo": 0.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ONEV261120C00137000", "bid": 14.1, "bid_size": 2.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0116, "vega": 0.0117, "theta": -0.0952, "rho": 0.0015, "theo": 17.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ONEV261120P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0116, "vega": 0.039, "theta": -0.0775, "rho": -0.0043, "theo": 0.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ONEV261120C00138000", "bid": 13.1, "bid_size": 2.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0132, "vega": 0.0132, "theta": -0.0975, "rho": 0.0047, "theo": 16.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "ONEV261120P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0128, "vega": 0.0411, "theta": -0.0788, "rho": -0.0046, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ONEV261120C00139000", "bid": 12.2, "bid_size": 2.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0151, "vega": 0.0145, "theta": -0.1005, "rho": 0.0047, "theo": 15.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ONEV261120P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0141, "vega": 0.0435, "theta": -0.0801, "rho": -0.005, "theo": 0.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ONEV261120C00140000", "bid": 11.2, "bid_size": 2.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0173, "vega": 0.017, "theta": -0.1038, "rho": 0.0049, "theo": 14.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ONEV261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0156, "vega": 0.0461, "theta": -0.0815, "rho": -0.0054, "theo": 0.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ONEV261120C00141000", "bid": 9.9, "bid_size": 2.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0199, "vega": 0.0194, "theta": -0.1067, "rho": 0.0064, "theo": 13.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "ONEV261120P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0174, "vega": 0.049, "theta": -0.0828, "rho": -0.0059, "theo": 0.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ONEV261120C00142000", "bid": 8.8, "bid_size": 2.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.023, "vega": 0.0207, "theta": -0.1073, "rho": 0.0064, "theo": 12.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "ONEV261120P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0194, "vega": 0.0521, "theta": -0.0841, "rho": -0.0064, "theo": 0.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ONEV261120C00143000", "bid": 8.0, "bid_size": 2.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0269, "vega": 0.022, "theta": -0.1079, "rho": 0.0063, "theo": 11.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "ONEV261120P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0218, "vega": 0.0555, "theta": -0.0854, "rho": -0.007, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ONEV261120C00144000", "bid": 7.1, "bid_size": 2.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0317, "vega": 0.024, "theta": -0.1085, "rho": 0.0063, "theo": 10.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ONEV261120P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0247, "vega": 0.0593, "theta": -0.0867, "rho": -0.0077, "theo": 0.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ONEV261120C00145000", "bid": 6.1, "bid_size": 2.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0376, "vega": 0.0312, "theta": -0.109, "rho": 0.0062, "theo": 9.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ONEV261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.028, "vega": 0.0635, "theta": -0.0878, "rho": -0.0085, "theo": 0.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ONEV261120C00146000", "bid": 4.9, "bid_size": 2.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0443, "vega": 0.0408, "theta": -0.1122, "rho": 0.0099, "theo": 8.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "ONEV261120P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.032, "vega": 0.0681, "theta": -0.0889, "rho": -0.0095, "theo": 0.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ONEV261120C00147000", "bid": 4.3, "bid_size": 2.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0512, "vega": 0.0467, "theta": -0.1166, "rho": 0.0121, "theo": 7.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ONEV261120P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 51.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.0369, "vega": 0.0732, "theta": -0.0898, "rho": -0.0107, "theo": 0.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "ONEV261120C00148000", "bid": 2.9, "bid_size": 3.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0585, "vega": 0.0503, "theta": -0.1175, "rho": 0.0119, "theo": 6.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ONEV261120P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0428, "vega": 0.0788, "theta": -0.0904, "rho": -0.0121, "theo": 0.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ONEV261120C00149000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0671, "vega": 0.0583, "theta": -0.1182, "rho": 0.0116, "theo": 5.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "ONEV261120P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0498, "vega": 0.085, "theta": -0.0908, "rho": -0.0139, "theo": 0.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ONEV261120C00150000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0776, "vega": 0.0712, "theta": -0.1175, "rho": 0.0152, "theo": 4.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:40:26", "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "ONEV261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0583, "vega": 0.0915, "theta": -0.0906, "rho": -0.0162, "theo": 1.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-30T15:42:17", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ONEV261120C00151000", "bid": 0.6, "bid_size": 2.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7483, "gamma": 0.088, "vega": 0.0796, "theta": -0.117, "rho": 0.0144, "theo": 3.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "ONEV261120P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 52.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0679, "vega": 0.0979, "theta": -0.0899, "rho": -0.019, "theo": 1.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "ONEV261120C00152000", "bid": 0.8, "bid_size": 15.0, "ask": 5.5, "ask_size": 40.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.098, "vega": 0.0896, "theta": -0.1122, "rho": 0.0158, "theo": 2.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261120P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 53.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.0774, "vega": 0.1033, "theta": -0.0883, "rho": -0.0228, "theo": 1.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261120C00153000", "bid": 0.4, "bid_size": 29.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.5827, "gamma": 0.1046, "vega": 0.0994, "theta": -0.1061, "rho": 0.0159, "theo": 2.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261120P00153000", "bid": 0.3, "bid_size": 46.0, "ask": 4.6, "ask_size": 53.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.0839, "vega": 0.1059, "theta": -0.0858, "rho": -0.0273, "theo": 1.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "ONEV261120C00154000", "bid": 0.2, "bid_size": 23.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.48, "gamma": 0.1009, "vega": 0.1024, "theta": -0.0987, "rho": 0.0144, "theo": 1.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ONEV261120P00154000", "bid": 0.5, "bid_size": 46.0, "ask": 4.8, "ask_size": 53.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0838, "vega": 0.1041, "theta": -0.0828, "rho": -0.0322, "theo": 2.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ONEV261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 53.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0893, "vega": 0.0999, "theta": -0.0918, "rho": 0.0129, "theo": 1.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ONEV261120P00155000", "bid": 0.8, "bid_size": 15.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0769, "vega": 0.0983, "theta": -0.0796, "rho": -0.0367, "theo": 3.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ONEV261120C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 53.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.3131, "gamma": 0.0758, "vega": 0.0934, "theta": -0.0866, "rho": 0.0114, "theo": 0.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "ONEV261120P00156000", "bid": 0.7, "bid_size": 30.0, "ask": 5.7, "ask_size": 54.0, "iv": 0.1108, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0669, "vega": 0.0907, "theta": -0.0767, "rho": -0.0403, "theo": 3.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ONEV261120C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 53.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0635, "vega": 0.0856, "theta": -0.0825, "rho": 0.0098, "theo": 0.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ONEV261120P00157000", "bid": 1.4, "bid_size": 16.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0571, "vega": 0.0828, "theta": -0.074, "rho": -0.0432, "theo": 4.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "ONEV261120C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0533, "vega": 0.0794, "theta": -0.0791, "rho": 0.0085, "theo": 0.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ONEV261120P00158000", "bid": 2.2, "bid_size": 3.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0485, "vega": 0.0756, "theta": -0.0716, "rho": -0.0455, "theo": 5.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ONEV261120C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 51.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0451, "vega": 0.0718, "theta": -0.0761, "rho": 0.0075, "theo": 0.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ONEV261120P00159000", "bid": 3.2, "bid_size": 4.0, "ask": 8.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0415, "vega": 0.0692, "theta": -0.0694, "rho": -0.0473, "theo": 6.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "ONEV261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 51.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0385, "vega": 0.0656, "theta": -0.0734, "rho": 0.0066, "theo": 0.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ONEV261120P00160000", "bid": 4.1, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0357, "vega": 0.0636, "theta": -0.0673, "rho": -0.0488, "theo": 7.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "ONEV261218C00138000", "bid": 13.4, "bid_size": 2.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0173, "vega": 0.0926, "theta": -0.0563, "rho": 0.0505, "theo": 16.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ONEV261218P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0143, "vega": 0.1187, "theta": -0.048, "rho": -0.0274, "theo": 1.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ONEV261218C00139000", "bid": 13.0, "bid_size": 2.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0186, "vega": 0.0983, "theta": -0.0562, "rho": 0.0506, "theo": 15.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ONEV261218P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0154, "vega": 0.1231, "theta": -0.048, "rho": -0.029, "theo": 1.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ONEV261218C00140000", "bid": 11.7, "bid_size": 2.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.02, "vega": 0.1047, "theta": -0.0561, "rho": 0.0548, "theo": 14.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ONEV261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0167, "vega": 0.1278, "theta": -0.048, "rho": -0.0307, "theo": 1.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ONEV261218C00141000", "bid": 11.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0216, "vega": 0.1091, "theta": -0.0558, "rho": 0.0561, "theo": 13.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ONEV261218P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 51.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.018, "vega": 0.1327, "theta": -0.0479, "rho": -0.0326, "theo": 1.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218C00142000", "bid": 10.1, "bid_size": 3.0, "ask": 15.1, "ask_size": 3.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0233, "vega": 0.1145, "theta": -0.0555, "rho": 0.0571, "theo": 12.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ONEV261218P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 40.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0195, "vega": 0.1379, "theta": -0.0478, "rho": -0.0346, "theo": 1.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218C00143000", "bid": 9.2, "bid_size": 2.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0252, "vega": 0.1209, "theta": -0.0554, "rho": 0.0576, "theo": 11.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ONEV261218P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0212, "vega": 0.1434, "theta": -0.0477, "rho": -0.0369, "theo": 1.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218C00144000", "bid": 8.3, "bid_size": 2.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0274, "vega": 0.1278, "theta": -0.0552, "rho": 0.06, "theo": 10.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ONEV261218P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0231, "vega": 0.1492, "theta": -0.0475, "rho": -0.0396, "theo": 1.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218C00145000", "bid": 7.3, "bid_size": 3.0, "ask": 12.3, "ask_size": 3.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0297, "vega": 0.1332, "theta": -0.0547, "rho": 0.0592, "theo": 10.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ONEV261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0252, "vega": 0.1553, "theta": -0.0472, "rho": -0.0425, "theo": 1.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218C00146000", "bid": 6.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0324, "vega": 0.1418, "theta": -0.0541, "rho": 0.0596, "theo": 9.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ONEV261218P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.2542, "gamma": 0.0275, "vega": 0.1616, "theta": -0.0469, "rho": -0.0459, "theo": 1.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218C00147000", "bid": 5.3, "bid_size": 2.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0353, "vega": 0.1497, "theta": -0.0536, "rho": 0.0624, "theo": 8.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ONEV261218P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0302, "vega": 0.1682, "theta": -0.0465, "rho": -0.0497, "theo": 1.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218C00148000", "bid": 4.8, "bid_size": 3.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0385, "vega": 0.1592, "theta": -0.053, "rho": 0.0619, "theo": 7.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ONEV261218P00148000", "bid": 0.1, "bid_size": 734.0, "ask": 5.1, "ask_size": 52.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.033, "vega": 0.1749, "theta": -0.046, "rho": -0.0542, "theo": 2.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218C00149000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.042, "vega": 0.166, "theta": -0.0522, "rho": 0.0624, "theo": 6.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ONEV261218P00149000", "bid": 0.1, "bid_size": 718.0, "ask": 5.1, "ask_size": 52.0, "iv": 0.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0361, "vega": 0.1815, "theta": -0.0455, "rho": -0.0593, "theo": 2.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218C00150000", "bid": 3.3, "bid_size": 13.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0453, "vega": 0.1759, "theta": -0.0512, "rho": 0.0628, "theo": 5.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ONEV261218P00150000", "bid": 0.2, "bid_size": 713.0, "ask": 5.1, "ask_size": 53.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0393, "vega": 0.1877, "theta": -0.0448, "rho": -0.0653, "theo": 2.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218C00151000", "bid": 2.5, "bid_size": 17.0, "ask": 7.4, "ask_size": 18.0, "iv": 0.1873, "open_interest": 0.0, "volume": 0.0, "delta": 0.632, "gamma": 0.0486, "vega": 0.1839, "theta": -0.0503, "rho": 0.0624, "theo": 4.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "ONEV261218P00151000", "bid": 0.4, "bid_size": 46.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0423, "vega": 0.193, "theta": -0.0441, "rho": -0.072, "theo": 2.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ONEV261218C00152000", "bid": 1.9, "bid_size": 30.0, "ask": 6.8, "ask_size": 53.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.051, "vega": 0.1904, "theta": -0.0491, "rho": 0.0602, "theo": 4.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "ONEV261218P00152000", "bid": 0.5, "bid_size": 47.0, "ask": 5.4, "ask_size": 53.0, "iv": 0.1701, "open_interest": 0.0, "volume": 0.0, "delta": -0.4421, "gamma": 0.0448, "vega": 0.1968, "theta": -0.0433, "rho": -0.0798, "theo": 2.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "ONEV261218C00153000", "bid": 1.2, "bid_size": 30.0, "ask": 6.1, "ask_size": 53.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0523, "vega": 0.1949, "theta": -0.0479, "rho": 0.059, "theo": 3.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218P00153000", "bid": 0.7, "bid_size": 47.0, "ask": 5.6, "ask_size": 53.0, "iv": 0.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0464, "vega": 0.1984, "theta": -0.0425, "rho": -0.0883, "theo": 3.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "ONEV261218C00154000", "bid": 0.9, "bid_size": 47.0, "ask": 5.8, "ask_size": 53.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.0518, "vega": 0.1962, "theta": -0.0467, "rho": 0.0551, "theo": 2.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218P00154000", "bid": 1.0, "bid_size": 47.0, "ask": 5.9, "ask_size": 53.0, "iv": 0.1433, "open_interest": 0.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.0465, "vega": 0.1974, "theta": -0.0419, "rho": -0.097, "theo": 3.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ONEV261218C00155000", "bid": 0.6, "bid_size": 47.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.4327, "gamma": 0.0498, "vega": 0.1943, "theta": -0.0456, "rho": 0.0513, "theo": 2.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218P00155000", "bid": 1.4, "bid_size": 23.0, "ask": 5.7, "ask_size": 53.0, "iv": 0.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0453, "vega": 0.1938, "theta": -0.0413, "rho": -0.1056, "theo": 4.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "ONEV261218C00156000", "bid": 0.3, "bid_size": 48.0, "ask": 5.2, "ask_size": 50.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.0468, "vega": 0.1906, "theta": -0.0448, "rho": 0.0485, "theo": 2.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218P00156000", "bid": 2.0, "bid_size": 23.0, "ask": 6.9, "ask_size": 50.0, "iv": 0.1299, "open_interest": 0.0, "volume": 0.0, "delta": -0.6209, "gamma": 0.043, "vega": 0.1884, "theta": -0.0409, "rho": -0.1134, "theo": 5.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ONEV261218C00157000", "bid": 0.2, "bid_size": 692.0, "ask": 5.1, "ask_size": 50.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.0432, "vega": 0.1841, "theta": -0.0441, "rho": 0.0443, "theo": 1.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218P00157000", "bid": 2.7, "bid_size": 24.0, "ask": 6.9, "ask_size": 53.0, "iv": 0.107, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0401, "vega": 0.1818, "theta": -0.0406, "rho": -0.1205, "theo": 5.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ONEV261218C00158000", "bid": 0.1, "bid_size": 696.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.3137, "gamma": 0.0396, "vega": 0.178, "theta": -0.0436, "rho": 0.0412, "theo": 1.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV261218P00158000", "bid": 3.3, "bid_size": 15.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.1179, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.037, "vega": 0.1748, "theta": -0.0403, "rho": -0.1268, "theo": 6.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ONEV261218C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0362, "vega": 0.1703, "theta": -0.0431, "rho": 0.0381, "theo": 1.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ONEV261218P00159000", "bid": 4.1, "bid_size": 4.0, "ask": 9.1, "ask_size": 4.0, "iv": 0.1199, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0341, "vega": 0.1676, "theta": -0.0401, "rho": -0.1323, "theo": 7.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "ONEV261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 49.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0331, "vega": 0.1639, "theta": -0.0428, "rho": 0.0356, "theo": 1.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ONEV261218P00160000", "bid": 4.8, "bid_size": 3.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0313, "vega": 0.1608, "theta": -0.0399, "rho": -0.1371, "theo": 8.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ONEV270115C00134000", "bid": 17.9, "bid_size": 3.0, "ask": 22.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0125, "vega": 0.116, "theta": -0.0354, "rho": 0.0863, "theo": 20.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "ONEV270115P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0112, "vega": 0.1509, "theta": -0.0338, "rho": -0.0456, "theo": 1.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115C00135000", "bid": 16.6, "bid_size": 2.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0133, "vega": 0.1205, "theta": -0.0356, "rho": 0.088, "theo": 19.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ONEV270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0119, "vega": 0.1556, "theta": -0.0338, "rho": -0.0476, "theo": 1.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115C00136000", "bid": 16.0, "bid_size": 3.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0142, "vega": 0.1246, "theta": -0.0357, "rho": 0.091, "theo": 18.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "ONEV270115P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0127, "vega": 0.1606, "theta": -0.0338, "rho": -0.0499, "theo": 1.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115C00137000", "bid": 15.0, "bid_size": 3.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0151, "vega": 0.1292, "theta": -0.0358, "rho": 0.0914, "theo": 17.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "ONEV270115P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0135, "vega": 0.1658, "theta": -0.0338, "rho": -0.0524, "theo": 1.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115C00138000", "bid": 14.1, "bid_size": 3.0, "ask": 19.1, "ask_size": 3.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0161, "vega": 0.1372, "theta": -0.036, "rho": 0.0926, "theo": 16.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "ONEV270115P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0144, "vega": 0.1712, "theta": -0.0338, "rho": -0.0551, "theo": 1.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115C00139000", "bid": 12.8, "bid_size": 2.0, "ask": 17.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0172, "vega": 0.1447, "theta": -0.036, "rho": 0.0969, "theo": 16.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ONEV270115P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.0154, "vega": 0.1768, "theta": -0.0338, "rho": -0.058, "theo": 1.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115C00140000", "bid": 11.9, "bid_size": 2.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0184, "vega": 0.1503, "theta": -0.036, "rho": 0.0979, "theo": 15.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "ONEV270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0165, "vega": 0.1827, "theta": -0.0337, "rho": -0.0612, "theo": 1.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115C00141000", "bid": 10.8, "bid_size": 2.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0198, "vega": 0.156, "theta": -0.0361, "rho": 0.0971, "theo": 14.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ONEV270115P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0177, "vega": 0.1888, "theta": -0.0336, "rho": -0.0647, "theo": 1.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115C00142000", "bid": 10.4, "bid_size": 3.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0213, "vega": 0.162, "theta": -0.0362, "rho": 0.0984, "theo": 13.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ONEV270115P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.019, "vega": 0.1953, "theta": -0.0335, "rho": -0.0686, "theo": 2.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115C00143000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.023, "vega": 0.1684, "theta": -0.0362, "rho": 0.1002, "theo": 12.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "ONEV270115P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0205, "vega": 0.202, "theta": -0.0334, "rho": -0.0729, "theo": 2.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115C00144000", "bid": 8.6, "bid_size": 3.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0248, "vega": 0.1779, "theta": -0.0363, "rho": 0.1023, "theo": 11.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ONEV270115P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.022, "vega": 0.2088, "theta": -0.0332, "rho": -0.0776, "theo": 2.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115C00145000", "bid": 7.5, "bid_size": 2.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.0268, "vega": 0.1896, "theta": -0.0363, "rho": 0.1042, "theo": 10.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ONEV270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.0238, "vega": 0.216, "theta": -0.033, "rho": -0.0829, "theo": 2.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115C00146000", "bid": 6.9, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0289, "vega": 0.1961, "theta": -0.0362, "rho": 0.1044, "theo": 9.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ONEV270115P00146000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0256, "vega": 0.2233, "theta": -0.0328, "rho": -0.0889, "theo": 2.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "ONEV270115C00147000", "bid": 5.7, "bid_size": 2.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0312, "vega": 0.203, "theta": -0.0361, "rho": 0.1044, "theo": 8.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "ONEV270115P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.3079, "gamma": 0.0276, "vega": 0.2304, "theta": -0.0325, "rho": -0.0956, "theo": 2.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115C00148000", "bid": 5.3, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.1717, "open_interest": 0.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0336, "vega": 0.2146, "theta": -0.036, "rho": 0.1049, "theo": 7.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "ONEV270115P00148000", "bid": 0.2, "bid_size": 4.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.3323, "gamma": 0.0296, "vega": 0.2375, "theta": -0.0322, "rho": -0.1031, "theo": 2.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115C00149000", "bid": 4.2, "bid_size": 2.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": 0.6827, "gamma": 0.036, "vega": 0.2253, "theta": -0.0358, "rho": 0.1055, "theo": 6.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ONEV270115P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.0317, "vega": 0.2442, "theta": -0.0318, "rho": -0.1117, "theo": 2.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "ONEV270115C00150000", "bid": 3.3, "bid_size": 2.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.1535, "open_interest": 0.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0384, "vega": 0.2316, "theta": -0.0356, "rho": 0.103, "theo": 6.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ONEV270115P00150000", "bid": 0.4, "bid_size": 4.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.1569, "open_interest": 0.0, "volume": 0.0, "delta": -0.3901, "gamma": 0.0337, "vega": 0.25, "theta": -0.0315, "rho": -0.1211, "theo": 3.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "ONEV270115C00151000", "bid": 3.1, "bid_size": 4.0, "ask": 8.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0404, "vega": 0.2425, "theta": -0.0353, "rho": 0.1019, "theo": 5.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "ONEV270115P00151000", "bid": 0.6, "bid_size": 4.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.4235, "gamma": 0.0354, "vega": 0.2547, "theta": -0.0311, "rho": -0.1317, "theo": 3.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "ONEV270115C00152000", "bid": 2.4, "bid_size": 4.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.5749, "gamma": 0.0417, "vega": 0.2472, "theta": -0.035, "rho": 0.0994, "theo": 4.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "ONEV270115P00152000", "bid": 0.8, "bid_size": 4.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.1374, "open_interest": 0.0, "volume": 0.0, "delta": -0.4594, "gamma": 0.0366, "vega": 0.2576, "theta": -0.0307, "rho": -0.143, "theo": 3.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "ONEV270115C00153000", "bid": 1.8, "bid_size": 4.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": 0.533, "gamma": 0.0424, "vega": 0.253, "theta": -0.0347, "rho": 0.0962, "theo": 4.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "ONEV270115P00153000", "bid": 0.8, "bid_size": 2.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.0372, "vega": 0.2585, "theta": -0.0304, "rho": -0.155, "theo": 4.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "ONEV270115C00154000", "bid": 0.8, "bid_size": 2.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1426, "open_interest": 0.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.042, "vega": 0.2535, "theta": -0.0343, "rho": 0.0919, "theo": 3.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "ONEV270115P00154000", "bid": 1.3, "bid_size": 2.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.1137, "open_interest": 0.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.0371, "vega": 0.2572, "theta": -0.03, "rho": -0.167, "theo": 4.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "ONEV270115C00155000", "bid": 0.8, "bid_size": 4.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": 0.4497, "gamma": 0.0409, "vega": 0.2533, "theta": -0.0339, "rho": 0.0874, "theo": 3.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ONEV270115P00155000", "bid": 1.7, "bid_size": 4.0, "ask": 6.7, "ask_size": 4.0, "iv": 0.1072, "open_interest": 0.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.0363, "vega": 0.2537, "theta": -0.0298, "rho": -0.1788, "theo": 5.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ONEV270115C00156000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1483, "open_interest": 0.0, "volume": 0.0, "delta": 0.4118, "gamma": 0.039, "vega": 0.2497, "theta": -0.0336, "rho": 0.0825, "theo": 2.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115P00156000", "bid": 2.3, "bid_size": 4.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.6026, "gamma": 0.0349, "vega": 0.2488, "theta": -0.0296, "rho": -0.1898, "theo": 6.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ONEV270115C00157000", "bid": 0.4, "bid_size": 4.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0368, "vega": 0.2449, "theta": -0.0332, "rho": 0.078, "theo": 2.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115P00157000", "bid": 3.4, "bid_size": 3.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.1195, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.0332, "vega": 0.2426, "theta": -0.0294, "rho": -0.2002, "theo": 6.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ONEV270115C00158000", "bid": 0.2, "bid_size": 4.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.1833, "open_interest": 0.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0345, "vega": 0.2394, "theta": -0.033, "rho": 0.0734, "theo": 2.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115P00158000", "bid": 4.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.1153, "open_interest": 0.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0313, "vega": 0.2359, "theta": -0.0293, "rho": -0.2095, "theo": 7.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ONEV270115C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0322, "vega": 0.2317, "theta": -0.0327, "rho": 0.0693, "theo": 2.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115P00159000", "bid": 4.7, "bid_size": 4.0, "ask": 9.7, "ask_size": 4.0, "iv": 0.1108, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0294, "vega": 0.2289, "theta": -0.0292, "rho": -0.2181, "theo": 8.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "ONEV270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.0299, "vega": 0.2256, "theta": -0.0325, "rho": 0.0655, "theo": 2.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270115P00160000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.1092, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0276, "vega": 0.2218, "theta": -0.0291, "rho": -0.2258, "theo": 9.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "ONEV270416C00136000", "bid": 16.8, "bid_size": 2.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0128, "vega": 0.2248, "theta": -0.0143, "rho": 0.3128, "theo": 19.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ONEV270416P00136000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0119, "vega": 0.2502, "theta": -0.0156, "rho": -0.1078, "theo": 1.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270416C00137000", "bid": 15.8, "bid_size": 1.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0135, "vega": 0.2372, "theta": -0.0146, "rho": 0.3121, "theo": 18.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ONEV270416P00137000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0126, "vega": 0.2584, "theta": -0.0157, "rho": -0.1134, "theo": 1.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270416C00138000", "bid": 14.9, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0143, "vega": 0.2527, "theta": -0.0148, "rho": 0.3425, "theo": 17.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "ONEV270416P00138000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0134, "vega": 0.2668, "theta": -0.0159, "rho": -0.1194, "theo": 2.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270416C00139000", "bid": 15.0, "bid_size": 3.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0152, "vega": 0.2609, "theta": -0.015, "rho": 0.3428, "theo": 16.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "ONEV270416P00139000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0142, "vega": 0.2757, "theta": -0.016, "rho": -0.1258, "theo": 2.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270416C00140000", "bid": 13.1, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.1619, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.016, "vega": 0.2683, "theta": -0.0152, "rho": 0.3405, "theo": 16.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ONEV270416P00140000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.015, "vega": 0.2851, "theta": -0.0161, "rho": -0.1327, "theo": 2.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "ONEV270416C00141000", "bid": 13.3, "bid_size": 3.0, "ask": 18.3, "ask_size": 3.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.017, "vega": 0.2758, "theta": -0.0155, "rho": 0.3376, "theo": 15.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "ONEV270416P00141000", "bid": 0.3, "bid_size": 4.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.016, "vega": 0.2947, "theta": -0.0162, "rho": -0.1402, "theo": 2.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "ONEV270416C00142000", "bid": 11.5, "bid_size": 2.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0179, "vega": 0.2865, "theta": -0.0157, "rho": 0.3342, "theo": 14.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "ONEV270416P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.017, "vega": 0.3042, "theta": -0.0164, "rho": -0.1483, "theo": 2.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270416C00143000", "bid": 10.6, "bid_size": 2.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.019, "vega": 0.3039, "theta": -0.0159, "rho": 0.3548, "theo": 13.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ONEV270416P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.018, "vega": 0.3138, "theta": -0.0165, "rho": -0.1571, "theo": 2.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "ONEV270416C00144000", "bid": 10.2, "bid_size": 2.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.02, "vega": 0.3125, "theta": -0.016, "rho": 0.3515, "theo": 12.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ONEV270416P00144000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.019, "vega": 0.3238, "theta": -0.0166, "rho": -0.1664, "theo": 2.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "ONEV270416C00145000", "bid": 8.9, "bid_size": 2.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.1515, "open_interest": 0.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0211, "vega": 0.3209, "theta": -0.0162, "rho": 0.3455, "theo": 11.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ONEV270416P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.151, "open_interest": 0.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.0202, "vega": 0.3339, "theta": -0.0167, "rho": -0.1768, "theo": 2.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "ONEV270416C00146000", "bid": 9.2, "bid_size": 3.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.1828, "open_interest": 0.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.0222, "vega": 0.3302, "theta": -0.0163, "rho": 0.3388, "theo": 10.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ONEV270416P00146000", "bid": 0.2, "bid_size": 4.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.148, "open_interest": 0.0, "volume": 0.0, "delta": -0.2891, "gamma": 0.0213, "vega": 0.3436, "theta": -0.0167, "rho": -0.1878, "theo": 3.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ONEV270416C00147000", "bid": 8.2, "bid_size": 3.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0234, "vega": 0.3465, "theta": -0.0165, "rho": 0.3496, "theo": 10.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "ONEV270416P00147000", "bid": 0.3, "bid_size": 4.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0225, "vega": 0.3536, "theta": -0.0168, "rho": -0.2005, "theo": 3.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ONEV270416C00148000", "bid": 7.7, "bid_size": 3.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0245, "vega": 0.3547, "theta": -0.0166, "rho": 0.3405, "theo": 9.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "ONEV270416P00148000", "bid": 0.6, "bid_size": 2.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.1376, "open_interest": 0.0, "volume": 0.0, "delta": -0.3294, "gamma": 0.0237, "vega": 0.3627, "theta": -0.0168, "rho": -0.2131, "theo": 3.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ONEV270416C00149000", "bid": 6.4, "bid_size": 2.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.1555, "open_interest": 0.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0255, "vega": 0.3622, "theta": -0.0167, "rho": 0.3305, "theo": 8.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ONEV270416P00149000", "bid": 0.9, "bid_size": 2.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.1373, "open_interest": 0.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.0248, "vega": 0.3713, "theta": -0.0169, "rho": -0.2272, "theo": 3.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "ONEV270416C00150000", "bid": 5.8, "bid_size": 2.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.1553, "open_interest": 0.0, "volume": 0.0, "delta": 0.6259, "gamma": 0.0266, "vega": 0.375, "theta": -0.0168, "rho": 0.3312, "theo": 7.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ONEV270416P00150000", "bid": 1.6, "bid_size": 4.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0258, "vega": 0.3792, "theta": -0.0169, "rho": -0.2426, "theo": 4.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "ONEV270416C00151000", "bid": 5.0, "bid_size": 2.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.1491, "open_interest": 0.0, "volume": 0.0, "delta": 0.6, "gamma": 0.0274, "vega": 0.381, "theta": -0.0168, "rho": 0.3187, "theo": 7.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ONEV270416P00151000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0268, "vega": 0.3858, "theta": -0.0169, "rho": -0.2586, "theo": 4.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "ONEV270416C00152000", "bid": 4.2, "bid_size": 2.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0281, "vega": 0.3859, "theta": -0.0169, "rho": 0.3071, "theo": 6.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ONEV270416P00152000", "bid": 2.0, "bid_size": 2.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.1333, "open_interest": 0.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0275, "vega": 0.3909, "theta": -0.0168, "rho": -0.275, "theo": 4.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ONEV270416C00153000", "bid": 3.5, "bid_size": 4.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.1379, "open_interest": 0.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0286, "vega": 0.3924, "theta": -0.017, "rho": 0.2984, "theo": 5.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ONEV270416P00153000", "bid": 2.3, "bid_size": 4.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.1302, "open_interest": 0.0, "volume": 0.0, "delta": -0.4561, "gamma": 0.0281, "vega": 0.3944, "theta": -0.0168, "rho": -0.2923, "theo": 5.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "ONEV270416C00154000", "bid": 3.0, "bid_size": 2.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.1376, "open_interest": 0.0, "volume": 0.0, "delta": 0.5157, "gamma": 0.0289, "vega": 0.3941, "theta": -0.017, "rho": 0.2836, "theo": 5.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "ONEV270416P00154000", "bid": 3.2, "bid_size": 3.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0284, "vega": 0.396, "theta": -0.0167, "rho": -0.3097, "theo": 5.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "ONEV270416C00155000", "bid": 2.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.1393, "open_interest": 0.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0289, "vega": 0.3949, "theta": -0.017, "rho": 0.2714, "theo": 4.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "ONEV270416P00155000", "bid": 4.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0284, "vega": 0.3959, "theta": -0.0165, "rho": -0.3276, "theo": 6.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ONEV270416C00156000", "bid": 2.0, "bid_size": 2.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.1351, "open_interest": 0.0, "volume": 0.0, "delta": 0.4588, "gamma": 0.0286, "vega": 0.3938, "theta": -0.017, "rho": 0.2577, "theo": 4.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ONEV270416P00156000", "bid": 4.6, "bid_size": 4.0, "ask": 9.6, "ask_size": 4.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.54, "gamma": 0.0282, "vega": 0.3937, "theta": -0.0164, "rho": -0.3447, "theo": 6.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "ONEV270416C00157000", "bid": 2.1, "bid_size": 4.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.1493, "open_interest": 0.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.0282, "vega": 0.3907, "theta": -0.017, "rho": 0.2436, "theo": 4.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ONEV270416P00157000", "bid": 4.6, "bid_size": 4.0, "ask": 9.6, "ask_size": 4.0, "iv": 0.1331, "open_interest": 0.0, "volume": 0.0, "delta": -0.5667, "gamma": 0.0277, "vega": 0.3899, "theta": -0.0162, "rho": -0.3606, "theo": 7.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ONEV270416C00158000", "bid": 1.7, "bid_size": 4.0, "ask": 6.7, "ask_size": 4.0, "iv": 0.149, "open_interest": 0.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.0275, "vega": 0.3859, "theta": -0.0169, "rho": 0.2313, "theo": 3.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "ONEV270416P00158000", "bid": 5.2, "bid_size": 4.0, "ask": 10.2, "ask_size": 4.0, "iv": 0.1327, "open_interest": 0.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0271, "vega": 0.3845, "theta": -0.0161, "rho": -0.376, "theo": 7.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "ONEV270416C00159000", "bid": 0.6, "bid_size": 2.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": 0.3811, "gamma": 0.0266, "vega": 0.3802, "theta": -0.0169, "rho": 0.2177, "theo": 3.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ONEV270416P00159000", "bid": 6.3, "bid_size": 3.0, "ask": 11.2, "ask_size": 2.0, "iv": 0.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0263, "vega": 0.3781, "theta": -0.0159, "rho": -0.39, "theo": 8.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "ONEV270416C00160000", "bid": 0.4, "bid_size": 2.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.1313, "open_interest": 0.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0257, "vega": 0.3739, "theta": -0.0168, "rho": 0.2053, "theo": 3.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONEV270416P00160000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.1459, "open_interest": 0.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0254, "vega": 0.371, "theta": -0.0157, "rho": -0.403, "theo": 9.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}], "symbol": "ONEV", "security_type": "stock", "exchange_id": 3, "current_price": 154.16, "price_change": 2.2, "price_change_percent": 1.4477, "bid": 145.87, "ask": 163.5, "bid_size": 100, "ask_size": 100, "open": 153.24, "high": 154.6101, "low": 153.69, "close": 154.16, "prev_day_close": 151.96, "volume": 5216, "iv30": 16.748, "iv30_change": 3.124, "iv30_change_percent": 22.9301, "seqno": 10406366978, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "ONEV"}