{"timestamp": "2026-11-10 02:19:37", "data": {"options": [{"option": "ONEY261120C00065000", "bid": 68.3, "bid_size": 2.0, "ask": 73.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0, "theta": -0.1196, "rho": 0.0, "theo": 71.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6499977111816}, {"option": "ONEY261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 15.0, "iv": 3.007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.0084, "theta": -0.0733, "rho": -0.0008, "theo": 0.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00070000", "bid": 63.3, "bid_size": 2.0, "ask": 68.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0011, "theta": -0.1203, "rho": 0.0006, "theo": 66.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "ONEY261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 15.0, "iv": 2.7461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0009, "vega": 0.0096, "theta": -0.0772, "rho": -0.0009, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00075000", "bid": 58.3, "bid_size": 2.0, "ask": 63.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0005, "vega": 0.0012, "theta": -0.1221, "rho": 0.0006, "theo": 61.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "ONEY261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 15.0, "iv": 2.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0011, "vega": 0.011, "theta": -0.0811, "rho": -0.001, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00080000", "bid": 53.3, "bid_size": 2.0, "ask": 58.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0008, "vega": 0.0013, "theta": -0.1239, "rho": 0.0007, "theo": 56.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "ONEY261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 15.0, "iv": 2.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0014, "vega": 0.0125, "theta": -0.0852, "rho": -0.0012, "theo": 0.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00085000", "bid": 48.3, "bid_size": 2.0, "ask": 53.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0011, "vega": 0.0016, "theta": -0.126, "rho": 0.0008, "theo": 51.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "ONEY261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 15.0, "iv": 2.0596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0017, "vega": 0.0144, "theta": -0.0894, "rho": -0.0014, "theo": 0.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00090000", "bid": 43.3, "bid_size": 2.0, "ask": 48.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0016, "vega": 0.0022, "theta": -0.1274, "rho": 0.001, "theo": 46.5847, "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": 44.5}, {"option": "ONEY261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 25.0, "iv": 1.8551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0022, "vega": 0.0165, "theta": -0.0938, "rho": -0.0016, "theo": 0.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00095000", "bid": 38.3, "bid_size": 2.0, "ask": 43.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0023, "vega": 0.0026, "theta": -0.128, "rho": 0.0011, "theo": 41.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "ONEY261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 1.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0028, "vega": 0.0191, "theta": -0.0983, "rho": -0.0019, "theo": 0.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00100000", "bid": 33.3, "bid_size": 2.0, "ask": 38.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0034, "vega": 0.003, "theta": -0.1285, "rho": 0.0012, "theo": 36.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "ONEY261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 1.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0037, "vega": 0.0223, "theta": -0.1029, "rho": -0.0023, "theo": 0.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00105000", "bid": 28.3, "bid_size": 2.0, "ask": 33.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.005, "vega": 0.0086, "theta": -0.1305, "rho": 0.0037, "theo": 31.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "ONEY261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 1.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0049, "vega": 0.0261, "theta": -0.1077, "rho": -0.0028, "theo": 0.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00110000", "bid": 23.3, "bid_size": 2.0, "ask": 28.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0072, "vega": 0.0106, "theta": -0.1396, "rho": 0.0038, "theo": 26.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "ONEY261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 51.0, "iv": 1.1129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0066, "vega": 0.0311, "theta": -0.1125, "rho": -0.0035, "theo": 0.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00113000", "bid": 20.4, "bid_size": 2.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0092, "vega": 0.0142, "theta": -0.1464, "rho": 0.0041, "theo": 23.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "ONEY261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 51.0, "iv": 1.0082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0081, "vega": 0.0347, "theta": -0.1153, "rho": -0.004, "theo": 0.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00114000", "bid": 19.4, "bid_size": 2.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.01, "vega": 0.0148, "theta": -0.147, "rho": 0.0053, "theo": 22.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "ONEY261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.9734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0087, "vega": 0.0361, "theta": -0.1162, "rho": -0.0042, "theo": 0.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00115000", "bid": 18.4, "bid_size": 2.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0109, "vega": 0.0153, "theta": -0.1473, "rho": 0.0053, "theo": 21.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "ONEY261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.9387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0093, "vega": 0.0375, "theta": -0.1171, "rho": -0.0044, "theo": 0.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00116000", "bid": 17.4, "bid_size": 2.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0119, "vega": 0.0158, "theta": -0.1477, "rho": 0.0054, "theo": 20.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999997138977}, {"option": "ONEY261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.9041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.01, "vega": 0.039, "theta": -0.118, "rho": -0.0047, "theo": 0.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00117000", "bid": 16.4, "bid_size": 2.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0131, "vega": 0.0163, "theta": -0.148, "rho": 0.0054, "theo": 19.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ONEY261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.8695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0108, "vega": 0.0407, "theta": -0.1189, "rho": -0.0049, "theo": 0.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00118000", "bid": 15.4, "bid_size": 2.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0144, "vega": 0.0172, "theta": -0.1483, "rho": 0.0054, "theo": 18.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "ONEY261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0117, "vega": 0.0424, "theta": -0.1197, "rho": -0.0052, "theo": 0.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120C00119000", "bid": 14.5, "bid_size": 2.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0159, "vega": 0.0179, "theta": -0.1486, "rho": 0.0054, "theo": 17.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "ONEY261120P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.8001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0127, "vega": 0.0442, "theta": -0.1205, "rho": -0.0055, "theo": 0.7882, "change": 0.0, "open": 0.0, "high": 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": "ONEY261120C00120000", "bid": 13.5, "bid_size": 2.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0177, "vega": 0.0187, "theta": -0.1489, "rho": 0.0054, "theo": 16.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.47, "last_trade_time": "2026-05-01T11:07:29", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ONEY261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0138, "vega": 0.0462, "theta": -0.1212, "rho": -0.0058, "theo": 0.8151, "change": 0.0, "open": 0.0, "high": 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": "ONEY261120C00121000", "bid": 12.5, "bid_size": 2.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0197, "vega": 0.0212, "theta": -0.1491, "rho": 0.0054, "theo": 15.6773, "change": 0.0, "open": 0.0, "high": 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": "ONEY261120P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.015, "vega": 0.0483, "theta": -0.1219, "rho": -0.0062, "theo": 0.8441, "change": 0.0, "open": 0.0, "high": 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": "ONEY261120C00122000", "bid": 11.6, "bid_size": 2.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.022, "vega": 0.025, "theta": -0.1493, "rho": 0.0054, "theo": 14.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ONEY261120P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0164, "vega": 0.0506, "theta": -0.1225, "rho": -0.0066, "theo": 0.8758, "change": 0.0, "open": 0.0, "high": 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": "ONEY261120C00123000", "bid": 10.6, "bid_size": 2.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0245, "vega": 0.0279, "theta": -0.1513, "rho": 0.0081, "theo": 13.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-05-20T10:34:33", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ONEY261120P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.6604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.018, "vega": 0.053, "theta": -0.123, "rho": -0.0071, "theo": 0.9105, "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": 1.85000002384186}, {"option": "ONEY261120C00124000", "bid": 9.6, "bid_size": 2.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0271, "vega": 0.0321, "theta": -0.1547, "rho": 0.0086, "theo": 12.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-06-09T12:02:05", "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "ONEY261120P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0198, "vega": 0.0556, "theta": -0.1234, "rho": -0.0076, "theo": 0.9488, "change": 0.0, "open": 0.0, "high": 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": "ONEY261120C00125000", "bid": 8.7, "bid_size": 2.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0301, "vega": 0.0369, "theta": -0.1581, "rho": 0.0091, "theo": 11.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "ONEY261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0219, "vega": 0.0584, "theta": -0.1236, "rho": -0.0082, "theo": 0.9913, "change": 0.0, "open": 0.0, "high": 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": "ONEY261120C00126000", "bid": 7.7, "bid_size": 2.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0334, "vega": 0.0398, "theta": -0.1597, "rho": 0.0105, "theo": 10.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-06-23T09:30:15", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ONEY261120P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0243, "vega": 0.0615, "theta": -0.1237, "rho": -0.0089, "theo": 1.0391, "change": 0.0, "open": 0.0, "high": 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": "ONEY261120C00130000", "bid": 4.1, "bid_size": 2.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0515, "vega": 0.055, "theta": -0.1584, "rho": 0.0122, "theo": 6.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T10:17:27", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ONEY261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0385, "vega": 0.0762, "theta": -0.1216, "rho": -0.0129, "theo": 1.3172, "change": 0.0, "open": 0.0, "high": 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": "ONEY261120C00135000", "bid": 0.5, "bid_size": 15.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.085, "vega": 0.088, "theta": -0.1354, "rho": 0.0135, "theo": 2.6009, "change": 0.0, "open": 0.0, "high": 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": "ONEY261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.4887, "gamma": 0.0667, "vega": 0.0934, "theta": -0.1071, "rho": -0.0246, "theo": 2.3423, "change": 0.0, "open": 0.0, "high": 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": "ONEY261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.0511, "vega": 0.0747, "theta": -0.1011, "rho": 0.0084, "theo": 0.9351, "change": 0.0, "open": 0.0, "high": 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": "ONEY261120P00140000", "bid": 1.8, "bid_size": 2.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0454, "vega": 0.0718, "theta": -0.0896, "rho": -0.039, "theo": 5.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "ONEY261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0267, "vega": 0.0534, "theta": -0.0881, "rho": 0.0052, "theo": 0.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120P00145000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0248, "vega": 0.0511, "theta": -0.0804, "rho": -0.0454, "theo": 10.593, "change": 0.0, "open": 0.0, "high": 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": "ONEY261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0163, "vega": 0.0402, "theta": -0.0797, "rho": 0.0036, "theo": 0.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120P00150000", "bid": 12.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0154, "vega": 0.0391, "theta": -0.0736, "rho": -0.0491, "theo": 15.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "ONEY261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.8045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0111, "vega": 0.0321, "theta": -0.0734, "rho": 0.0028, "theo": 0.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ONEY261120P00155000", "bid": 17.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0106, "vega": 0.0315, "theta": -0.0679, "rho": -0.0519, "theo": 20.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ONEY261218C00122000", "bid": 12.4, "bid_size": 2.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0188, "vega": 0.0975, "theta": -0.0618, "rho": 0.0494, "theo": 15.2469, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 51.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0159, "vega": 0.1165, "theta": -0.0538, "rho": -0.029, "theo": 1.6519, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00123000", "bid": 11.4, "bid_size": 2.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0201, "vega": 0.102, "theta": -0.0616, "rho": 0.0504, "theo": 14.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "ONEY261218P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0171, "vega": 0.1206, "theta": -0.0536, "rho": -0.0307, "theo": 1.7064, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00124000", "bid": 10.5, "bid_size": 2.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0216, "vega": 0.1073, "theta": -0.0614, "rho": 0.0515, "theo": 13.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ONEY261218P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0184, "vega": 0.125, "theta": -0.0534, "rho": -0.0325, "theo": 1.7661, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00125000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0233, "vega": 0.1113, "theta": -0.061, "rho": 0.0527, "theo": 12.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "ONEY261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 51.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0199, "vega": 0.1296, "theta": -0.0532, "rho": -0.0345, "theo": 1.8319, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00126000", "bid": 8.6, "bid_size": 3.0, "ask": 13.6, "ask_size": 3.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0252, "vega": 0.1167, "theta": -0.0604, "rho": 0.052, "theo": 11.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ONEY261218P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 51.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0216, "vega": 0.1344, "theta": -0.0528, "rho": -0.0368, "theo": 1.9054, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00127000", "bid": 7.7, "bid_size": 3.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.0273, "vega": 0.1234, "theta": -0.0598, "rho": 0.0545, "theo": 10.4988, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0234, "vega": 0.1394, "theta": -0.0524, "rho": -0.0393, "theo": 1.988, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00128000", "bid": 6.9, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0296, "vega": 0.1288, "theta": -0.0593, "rho": 0.0547, "theo": 9.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ONEY261218P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0255, "vega": 0.1445, "theta": -0.052, "rho": -0.0421, "theo": 2.0819, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00129000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0322, "vega": 0.1362, "theta": -0.0587, "rho": 0.0552, "theo": 8.6586, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.0278, "vega": 0.1499, "theta": -0.0514, "rho": -0.0454, "theo": 2.1901, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00130000", "bid": 5.2, "bid_size": 3.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.035, "vega": 0.142, "theta": -0.0579, "rho": 0.0558, "theo": 7.7634, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218P00130000", "bid": 0.1, "bid_size": 781.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0302, "vega": 0.1552, "theta": -0.0507, "rho": -0.049, "theo": 2.3168, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00131000", "bid": 4.4, "bid_size": 29.0, "ask": 9.4, "ask_size": 29.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.0379, "vega": 0.1482, "theta": -0.0569, "rho": 0.0548, "theo": 6.8882, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218P00131000", "bid": 0.1, "bid_size": 735.0, "ask": 5.1, "ask_size": 49.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0329, "vega": 0.1605, "theta": -0.0499, "rho": -0.0532, "theo": 2.4676, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00132000", "bid": 3.6, "bid_size": 29.0, "ask": 8.6, "ask_size": 52.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.041, "vega": 0.1557, "theta": -0.0558, "rho": 0.0551, "theo": 6.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ONEY261218P00132000", "bid": 0.2, "bid_size": 727.0, "ask": 5.1, "ask_size": 52.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.0357, "vega": 0.1656, "theta": -0.049, "rho": -0.058, "theo": 2.6505, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00133000", "bid": 2.5, "bid_size": 28.0, "ask": 7.4, "ask_size": 28.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.044, "vega": 0.1621, "theta": -0.0545, "rho": 0.0555, "theo": 5.2412, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218P00133000", "bid": 0.4, "bid_size": 319.0, "ask": 5.3, "ask_size": 52.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.3939, "gamma": 0.0385, "vega": 0.17, "theta": -0.048, "rho": -0.0635, "theo": 2.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "ONEY261218C00134000", "bid": 2.2, "bid_size": 28.0, "ask": 7.1, "ask_size": 52.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.5934, "gamma": 0.0466, "vega": 0.1677, "theta": -0.053, "rho": 0.0534, "theo": 4.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "ONEY261218P00134000", "bid": 0.5, "bid_size": 319.0, "ask": 5.4, "ask_size": 52.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": -0.4323, "gamma": 0.0411, "vega": 0.1734, "theta": -0.0468, "rho": -0.0698, "theo": 3.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "ONEY261218C00135000", "bid": 1.6, "bid_size": 51.0, "ask": 6.4, "ask_size": 51.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": 0.5477, "gamma": 0.0485, "vega": 0.1718, "theta": -0.0514, "rho": 0.0524, "theo": 3.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "ONEY261218P00135000", "bid": 0.7, "bid_size": 22.0, "ask": 5.6, "ask_size": 52.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.4744, "gamma": 0.043, "vega": 0.1752, "theta": -0.0456, "rho": -0.0766, "theo": 3.5155, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00136000", "bid": 1.0, "bid_size": 51.0, "ask": 5.8, "ask_size": 51.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": 0.4989, "gamma": 0.0492, "vega": 0.1734, "theta": -0.0497, "rho": 0.0492, "theo": 3.2392, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218P00136000", "bid": 1.0, "bid_size": 22.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5189, "gamma": 0.044, "vega": 0.175, "theta": -0.0445, "rho": -0.084, "theo": 3.9613, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00137000", "bid": 0.7, "bid_size": 45.0, "ask": 5.4, "ask_size": 51.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.4499, "gamma": 0.0484, "vega": 0.1726, "theta": -0.0482, "rho": 0.0463, "theo": 2.7567, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218P00137000", "bid": 1.3, "bid_size": 22.0, "ask": 5.7, "ask_size": 51.0, "iv": 0.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.0437, "vega": 0.1726, "theta": -0.0434, "rho": -0.0915, "theo": 4.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "ONEY261218C00138000", "bid": 0.4, "bid_size": 319.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.4032, "gamma": 0.0464, "vega": 0.17, "theta": -0.0467, "rho": 0.0435, "theo": 2.3733, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218P00138000", "bid": 1.8, "bid_size": 22.0, "ask": 6.2, "ask_size": 51.0, "iv": 0.1283, "open_interest": 0.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.0423, "vega": 0.1684, "theta": -0.0424, "rho": -0.0986, "theo": 5.1408, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00139000", "bid": 0.2, "bid_size": 697.0, "ask": 5.1, "ask_size": 49.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.0436, "vega": 0.1646, "theta": -0.0455, "rho": 0.0398, "theo": 2.0755, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218P00139000", "bid": 2.3, "bid_size": 24.0, "ask": 6.7, "ask_size": 51.0, "iv": 0.1117, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0401, "vega": 0.1628, "theta": -0.0416, "rho": -0.1053, "theo": 5.8578, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218C00140000", "bid": 0.1, "bid_size": 699.0, "ask": 4.7, "ask_size": 40.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.0404, "vega": 0.1593, "theta": -0.0445, "rho": 0.0373, "theo": 1.8439, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218P00140000", "bid": 2.4, "bid_size": 17.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.0568, "open_interest": 0.0, "volume": 0.0, "delta": -0.6761, "gamma": 0.0375, "vega": 0.1565, "theta": -0.0409, "rho": -0.1112, "theo": 6.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "ONEY261218C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.294, "gamma": 0.0371, "vega": 0.1523, "theta": -0.0436, "rho": 0.034, "theo": 1.6643, "change": 0.0, "open": 0.0, "high": 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": "ONEY261218P00141000", "bid": 3.1, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0347, "vega": 0.1499, "theta": -0.0403, "rho": -0.1165, "theo": 7.4649, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00120000", "bid": 14.6, "bid_size": 3.0, "ask": 19.6, "ask_size": 3.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0143, "vega": 0.161, "theta": -0.0243, "rho": 0.1438, "theo": 17.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "ONEY270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0132, "vega": 0.1879, "theta": -0.0246, "rho": -0.0689, "theo": 2.0061, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00121000", "bid": 13.7, "bid_size": 3.0, "ask": 18.7, "ask_size": 3.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0153, "vega": 0.1716, "theta": -0.0245, "rho": 0.1443, "theo": 16.8673, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1871, "gamma": 0.0141, "vega": 0.1936, "theta": -0.0245, "rho": -0.0718, "theo": 2.0658, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00122000", "bid": 12.8, "bid_size": 3.0, "ask": 17.8, "ask_size": 3.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0164, "vega": 0.1796, "theta": -0.0247, "rho": 0.155, "theo": 15.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ONEY270219P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.015, "vega": 0.1995, "theta": -0.0245, "rho": -0.0755, "theo": 2.1302, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00123000", "bid": 11.9, "bid_size": 3.0, "ask": 16.9, "ask_size": 3.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0175, "vega": 0.1852, "theta": -0.0248, "rho": 0.1562, "theo": 14.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "ONEY270219P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.016, "vega": 0.2058, "theta": -0.0244, "rho": -0.0793, "theo": 2.2, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00124000", "bid": 11.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0187, "vega": 0.1907, "theta": -0.025, "rho": 0.1565, "theo": 14.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "ONEY270219P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0171, "vega": 0.2123, "theta": -0.0243, "rho": -0.0834, "theo": 2.2763, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00125000", "bid": 10.2, "bid_size": 3.0, "ask": 15.2, "ask_size": 3.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.0201, "vega": 0.196, "theta": -0.0251, "rho": 0.1557, "theo": 13.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "ONEY270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.0183, "vega": 0.219, "theta": -0.0242, "rho": -0.088, "theo": 2.3603, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00126000", "bid": 9.3, "bid_size": 3.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.0216, "vega": 0.2015, "theta": -0.0252, "rho": 0.1553, "theo": 12.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "ONEY270219P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.0196, "vega": 0.2258, "theta": -0.0241, "rho": -0.0925, "theo": 2.4532, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00127000", "bid": 8.5, "bid_size": 3.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.1984, "open_interest": 1.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0232, "vega": 0.2135, "theta": -0.0253, "rho": 0.154, "theo": 11.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-06-23T09:30:15", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "ONEY270219P00127000", "bid": 0.2, "bid_size": 3.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.021, "vega": 0.2329, "theta": -0.024, "rho": -0.0981, "theo": 2.5566, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00128000", "bid": 7.7, "bid_size": 3.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.025, "vega": 0.2249, "theta": -0.0253, "rho": 0.1629, "theo": 10.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ONEY270219P00128000", "bid": 0.3, "bid_size": 3.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0225, "vega": 0.2402, "theta": -0.0238, "rho": -0.104, "theo": 2.6731, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00129000", "bid": 6.9, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0268, "vega": 0.2313, "theta": -0.0252, "rho": 0.1615, "theo": 9.5466, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219P00129000", "bid": 0.4, "bid_size": 3.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.1997, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0242, "vega": 0.2475, "theta": -0.0236, "rho": -0.11, "theo": 2.8056, "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": 3.05000001192093}, {"option": "ONEY270219C00130000", "bid": 6.1, "bid_size": 3.0, "ask": 11.1, "ask_size": 3.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.0288, "vega": 0.2374, "theta": -0.0252, "rho": 0.1591, "theo": 8.6891, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219P00130000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.0259, "vega": 0.2545, "theta": -0.0233, "rho": -0.1174, "theo": 2.9576, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00131000", "bid": 5.4, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0308, "vega": 0.2464, "theta": -0.025, "rho": 0.1553, "theo": 7.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ONEY270219P00131000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0277, "vega": 0.2616, "theta": -0.023, "rho": -0.1252, "theo": 3.134, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00132000", "bid": 4.7, "bid_size": 3.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0328, "vega": 0.2582, "theta": -0.0249, "rho": 0.1608, "theo": 7.0481, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219P00132000", "bid": 0.5, "bid_size": 2.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.1615, "open_interest": 0.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0295, "vega": 0.2682, "theta": -0.0227, "rho": -0.1332, "theo": 3.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "ONEY270219C00133000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0348, "vega": 0.2635, "theta": -0.0246, "rho": 0.1559, "theo": 6.2848, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219P00133000", "bid": 0.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3939, "gamma": 0.0313, "vega": 0.2739, "theta": -0.0224, "rho": -0.143, "theo": 3.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ONEY270219C00134000", "bid": 3.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.0365, "vega": 0.2698, "theta": -0.0242, "rho": 0.1489, "theo": 5.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "ONEY270219P00134000", "bid": 0.9, "bid_size": 2.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.033, "vega": 0.2786, "theta": -0.022, "rho": -0.1529, "theo": 3.88, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00135000", "bid": 2.7, "bid_size": 3.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": 0.5534, "gamma": 0.0377, "vega": 0.2765, "theta": -0.0238, "rho": 0.15, "theo": 4.9072, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219P00135000", "bid": 1.2, "bid_size": 2.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.1395, "open_interest": 0.0, "volume": 0.0, "delta": -0.4581, "gamma": 0.0343, "vega": 0.2818, "theta": -0.0217, "rho": -0.1634, "theo": 4.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ONEY270219C00136000", "bid": 2.1, "bid_size": 3.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": 0.5156, "gamma": 0.0384, "vega": 0.2778, "theta": -0.0234, "rho": 0.1411, "theo": 4.3168, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219P00136000", "bid": 1.6, "bid_size": 2.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.1357, "open_interest": 0.0, "volume": 0.0, "delta": -0.493, "gamma": 0.0352, "vega": 0.283, "theta": -0.0213, "rho": -0.1739, "theo": 4.6491, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00137000", "bid": 1.6, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0384, "vega": 0.2801, "theta": -0.0229, "rho": 0.1384, "theo": 3.802, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219P00137000", "bid": 2.0, "bid_size": 2.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.1305, "open_interest": 0.0, "volume": 0.0, "delta": -0.5286, "gamma": 0.0355, "vega": 0.2822, "theta": -0.0209, "rho": -0.1846, "theo": 5.1409, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00138000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.0377, "vega": 0.2773, "theta": -0.0223, "rho": 0.1286, "theo": 3.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "ONEY270219P00138000", "bid": 2.5, "bid_size": 2.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.1273, "open_interest": 0.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.0352, "vega": 0.2791, "theta": -0.0205, "rho": -0.1942, "theo": 5.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999988079071}, {"option": "ONEY270219C00139000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.4035, "gamma": 0.0364, "vega": 0.2739, "theta": -0.0219, "rho": 0.1237, "theo": 3.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ONEY270219P00139000", "bid": 3.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.1243, "open_interest": 0.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0344, "vega": 0.2743, "theta": -0.0202, "rho": -0.2036, "theo": 6.346, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219C00140000", "bid": 0.6, "bid_size": 3.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1724, "open_interest": 0.0, "volume": 0.0, "delta": 0.3707, "gamma": 0.0347, "vega": 0.268, "theta": -0.0214, "rho": 0.1145, "theo": 2.7036, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219P00140000", "bid": 3.6, "bid_size": 3.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.1214, "open_interest": 0.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0332, "vega": 0.2679, "theta": -0.0199, "rho": -0.2114, "theo": 7.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ONEY270219C00141000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.0328, "vega": 0.2612, "theta": -0.021, "rho": 0.109, "theo": 2.4598, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219P00141000", "bid": 4.3, "bid_size": 2.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.1186, "open_interest": 0.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0317, "vega": 0.2607, "theta": -0.0196, "rho": -0.2183, "theo": 7.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ONEY270219C00142000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0308, "vega": 0.2538, "theta": -0.0207, "rho": 0.1012, "theo": 2.2597, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219P00142000", "bid": 5.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.1206, "open_interest": 0.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.0301, "vega": 0.2531, "theta": -0.0193, "rho": -0.2241, "theo": 8.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ONEY270219C00143000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.0288, "vega": 0.2458, "theta": -0.0204, "rho": 0.0956, "theo": 2.094, "change": 0.0, "open": 0.0, "high": 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": "ONEY270219P00143000", "bid": 5.8, "bid_size": 2.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.1164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.0284, "vega": 0.245, "theta": -0.019, "rho": -0.2279, "theo": 9.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ONEY270521C00120000", "bid": 15.9, "bid_size": 3.0, "ask": 20.9, "ask_size": 3.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0126, "vega": 0.2607, "theta": -0.0138, "rho": 0.3783, "theo": 19.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ONEY270521P00120000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0124, "vega": 0.2692, "theta": -0.0155, "rho": -0.1331, "theo": 2.5092, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521C00121000", "bid": 15.0, "bid_size": 3.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.1961, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0133, "vega": 0.2691, "theta": -0.0139, "rho": 0.3867, "theo": 18.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "ONEY270521P00121000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0131, "vega": 0.2767, "theta": -0.0155, "rho": -0.1393, "theo": 2.5882, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521C00122000", "bid": 14.2, "bid_size": 3.0, "ask": 19.2, "ask_size": 3.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.014, "vega": 0.2765, "theta": -0.0139, "rho": 0.3874, "theo": 17.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "ONEY270521P00122000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0138, "vega": 0.2847, "theta": -0.0155, "rho": -0.1454, "theo": 2.6737, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521C00123000", "bid": 13.4, "bid_size": 3.0, "ask": 18.4, "ask_size": 3.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0147, "vega": 0.2838, "theta": -0.014, "rho": 0.3844, "theo": 16.3101, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521P00123000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0146, "vega": 0.2922, "theta": -0.0155, "rho": -0.1519, "theo": 2.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ONEY270521C00124000", "bid": 12.6, "bid_size": 3.0, "ask": 17.6, "ask_size": 3.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0156, "vega": 0.2912, "theta": -0.0141, "rho": 0.381, "theo": 15.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ONEY270521P00124000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0155, "vega": 0.3002, "theta": -0.0156, "rho": -0.1586, "theo": 2.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "ONEY270521C00125000", "bid": 11.8, "bid_size": 3.0, "ask": 16.8, "ask_size": 3.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0164, "vega": 0.3019, "theta": -0.0142, "rho": 0.3858, "theo": 14.546, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521P00125000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0164, "vega": 0.3086, "theta": -0.0156, "rho": -0.1662, "theo": 2.9784, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521C00126000", "bid": 11.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.745, "gamma": 0.0173, "vega": 0.311, "theta": -0.0142, "rho": 0.3926, "theo": 13.6811, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521P00126000", "bid": 0.6, "bid_size": 3.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0174, "vega": 0.3172, "theta": -0.0155, "rho": -0.1748, "theo": 3.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "ONEY270521C00127000", "bid": 10.3, "bid_size": 3.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0183, "vega": 0.3192, "theta": -0.0143, "rho": 0.3869, "theo": 12.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ONEY270521P00127000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.0184, "vega": 0.3259, "theta": -0.0155, "rho": -0.1834, "theo": 3.2361, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521C00128000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": 0.7154, "gamma": 0.0193, "vega": 0.3273, "theta": -0.0143, "rho": 0.3804, "theo": 11.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "ONEY270521P00128000", "bid": 0.6, "bid_size": 2.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0195, "vega": 0.3341, "theta": -0.0155, "rho": -0.1926, "theo": 3.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "ONEY270521C00129000", "bid": 8.8, "bid_size": 3.0, "ask": 13.8, "ask_size": 3.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.0203, "vega": 0.3371, "theta": -0.0144, "rho": 0.3792, "theo": 11.1711, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521P00129000", "bid": 0.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.3059, "gamma": 0.0206, "vega": 0.3425, "theta": -0.0155, "rho": -0.2025, "theo": 3.5565, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521C00130000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.1746, "open_interest": 0.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0214, "vega": 0.3462, "theta": -0.0144, "rho": 0.3804, "theo": 10.3731, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521P00130000", "bid": 0.8, "bid_size": 2.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0217, "vega": 0.3509, "theta": -0.0154, "rho": -0.214, "theo": 3.7476, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521C00131000", "bid": 7.3, "bid_size": 3.0, "ask": 12.3, "ask_size": 3.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0225, "vega": 0.354, "theta": -0.0144, "rho": 0.3707, "theo": 9.6, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521P00131000", "bid": 1.1, "bid_size": 2.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0229, "vega": 0.3588, "theta": -0.0154, "rho": -0.2255, "theo": 3.9648, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521C00132000", "bid": 6.7, "bid_size": 3.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.1719, "open_interest": 0.0, "volume": 0.0, "delta": 0.6401, "gamma": 0.0235, "vega": 0.3614, "theta": -0.0145, "rho": 0.3606, "theo": 8.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ONEY270521P00132000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.3662, "gamma": 0.024, "vega": 0.3661, "theta": -0.0153, "rho": -0.2376, "theo": 4.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "ONEY270521C00133000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0245, "vega": 0.3698, "theta": -0.0145, "rho": 0.3604, "theo": 8.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ONEY270521P00133000", "bid": 1.7, "bid_size": 2.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": -0.3894, "gamma": 0.025, "vega": 0.3727, "theta": -0.0153, "rho": -0.2521, "theo": 4.495, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521C00134000", "bid": 5.4, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0254, "vega": 0.3757, "theta": -0.0145, "rho": 0.347, "theo": 7.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "ONEY270521P00134000", "bid": 2.3, "bid_size": 2.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.1538, "open_interest": 0.0, "volume": 0.0, "delta": -0.4142, "gamma": 0.026, "vega": 0.3781, "theta": -0.0152, "rho": -0.2658, "theo": 4.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "ONEY270521C00135000", "bid": 4.4, "bid_size": 3.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.1544, "open_interest": 0.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.0261, "vega": 0.3807, "theta": -0.0146, "rho": 0.336, "theo": 6.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "ONEY270521P00135000", "bid": 2.7, "bid_size": 2.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.1521, "open_interest": 0.0, "volume": 0.0, "delta": -0.4401, "gamma": 0.0268, "vega": 0.3823, "theta": -0.0151, "rho": -0.2804, "theo": 5.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "ONEY270521C00136000", "bid": 4.2, "bid_size": 3.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.1623, "open_interest": 0.0, "volume": 0.0, "delta": 0.5422, "gamma": 0.0267, "vega": 0.3848, "theta": -0.0146, "rho": 0.3273, "theo": 6.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ONEY270521P00136000", "bid": 3.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0273, "vega": 0.3849, "theta": -0.015, "rho": -0.2956, "theo": 5.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ONEY270521C00137000", "bid": 3.6, "bid_size": 3.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.1591, "open_interest": 0.0, "volume": 0.0, "delta": 0.5156, "gamma": 0.027, "vega": 0.3868, "theta": -0.0146, "rho": 0.3113, "theo": 5.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ONEY270521P00137000", "bid": 3.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.1454, "open_interest": 0.0, "volume": 0.0, "delta": -0.4943, "gamma": 0.0277, "vega": 0.3858, "theta": -0.015, "rho": -0.3103, "theo": 6.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "ONEY270521C00138000", "bid": 3.1, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": 0.489, "gamma": 0.027, "vega": 0.3874, "theta": -0.0146, "rho": 0.3028, "theo": 5.2989, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521P00138000", "bid": 4.0, "bid_size": 2.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.1455, "open_interest": 0.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.0277, "vega": 0.3853, "theta": -0.0149, "rho": -0.3246, "theo": 6.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ONEY270521C00139000", "bid": 2.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.463, "gamma": 0.0268, "vega": 0.3862, "theta": -0.0146, "rho": 0.2867, "theo": 4.8907, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521P00139000", "bid": 4.5, "bid_size": 2.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.1436, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0276, "vega": 0.3826, "theta": -0.0148, "rho": -0.3391, "theo": 7.2134, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521C00140000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.0264, "vega": 0.3836, "theta": -0.0147, "rho": 0.2741, "theo": 4.5332, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521P00140000", "bid": 5.0, "bid_size": 2.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.5737, "gamma": 0.0272, "vega": 0.3786, "theta": -0.0147, "rho": -0.3522, "theo": 7.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "ONEY270521C00141000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.1475, "open_interest": 0.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0258, "vega": 0.3797, "theta": -0.0147, "rho": 0.2616, "theo": 4.2234, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521P00141000", "bid": 5.2, "bid_size": 3.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.5979, "gamma": 0.0266, "vega": 0.3738, "theta": -0.0146, "rho": -0.3626, "theo": 8.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "ONEY270521C00142000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.1462, "open_interest": 0.0, "volume": 0.0, "delta": 0.392, "gamma": 0.025, "vega": 0.375, "theta": -0.0147, "rho": 0.2473, "theo": 3.9545, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521P00142000", "bid": 5.8, "bid_size": 2.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.1273, "open_interest": 0.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0258, "vega": 0.3674, "theta": -0.0146, "rho": -0.3748, "theo": 9.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ONEY270521C00143000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.1469, "open_interest": 0.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.0242, "vega": 0.3692, "theta": -0.0148, "rho": 0.2381, "theo": 3.7212, "change": 0.0, "open": 0.0, "high": 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": "ONEY270521P00143000", "bid": 6.4, "bid_size": 2.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.025, "vega": 0.3607, "theta": -0.0145, "rho": -0.3845, "theo": 10.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}], "symbol": "ONEY", "security_type": "stock", "exchange_id": 3, "current_price": 136.5366, "price_change": 1.8566, "price_change_percent": 1.3785, "bid": 128.67, "ask": 144.22, "bid_size": 100, "ask_size": 100, "open": 135.71, "high": 136.91, "low": 135.675, "close": 136.5366, "prev_day_close": 134.68, "volume": 3428, "iv30": 20.882, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415193884, "last_trade_time": "2026-11-09T15:56:35", "tick": "down"}, "symbol": "ONEY"}