{"timestamp": "2026-11-13 23:16:38", "data": {"options": [{"option": "ONON261113C00020000", "bid": 12.85, "bid_size": 211.0, "ask": 14.3, "ask_size": 77.0, "iv": 0.0, "open_interest": 32.0, "volume": 99.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.645, "change": -0.035, "open": 13.29, "high": 13.94, "low": 13.29, "tick": "up", "last_trade_price": 13.74, "last_trade_time": "2026-11-13T14:40:55", "percent_change": -0.254084, "prev_day_close": 13.7750000953674}, {"option": "ONON261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-11T15:18:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ONON261113C00021000", "bid": 12.0, "bid_size": 162.0, "ask": 13.2, "ask_size": 88.0, "iv": 0.0, "open_interest": 19.0, "volume": 98.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.645, "change": -0.305, "open": 12.34, "high": 12.95, "low": 12.32, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-11-13T14:25:09", "percent_change": -2.35977, "prev_day_close": 12.9250001907349}, {"option": "ONON261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-11T15:18:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113C00022000", "bid": 11.35, "bid_size": 122.0, "ask": 12.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 31.0, "volume": 98.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.645, "change": -0.155, "open": 11.37, "high": 11.95, "low": 11.35, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-11-13T14:25:43", "percent_change": -1.32196, "prev_day_close": 11.7250003814697}, {"option": "ONON261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:54:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113C00023000", "bid": 9.95, "bid_size": 186.0, "ask": 11.4, "ask_size": 78.0, "iv": 0.0, "open_interest": 34.0, "volume": 104.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.645, "change": -0.2, "open": 10.4, "high": 10.85, "low": 10.32, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-13T14:26:28", "percent_change": -1.85185, "prev_day_close": 10.8000001907349}, {"option": "ONON261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:51:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113C00024000", "bid": 8.95, "bid_size": 182.0, "ask": 10.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 25.0, "volume": 104.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.645, "change": -0.175, "open": 9.37, "high": 9.85, "low": 9.35, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-11-13T14:26:55", "percent_change": -1.78117, "prev_day_close": 9.8250002861023}, {"option": "ONON261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:56:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113C00025000", "bid": 7.9, "bid_size": 174.0, "ask": 10.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 28.0, "volume": 98.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.645, "change": 0.135, "open": 8.47, "high": 8.85, "low": 8.47, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-11-13T14:27:13", "percent_change": 1.57434, "prev_day_close": 8.5750002861023}, {"option": "ONON261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:09:49", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "ONON261113C00025500", "bid": 7.5, "bid_size": 472.0, "ask": 9.1, "ask_size": 279.0, "iv": 0.0, "open_interest": 143.0, "volume": 100.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.145, "change": 0.345, "open": 8.12, "high": 8.39, "low": 7.82, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-11-13T14:27:32", "percent_change": 4.35331, "prev_day_close": 7.92499995231628}, {"option": "ONON261113P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:57:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113C00026000", "bid": 7.1, "bid_size": 449.0, "ask": 8.5, "ask_size": 220.0, "iv": 0.0, "open_interest": 130.0, "volume": 101.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.645, "change": 0.42, "open": 7.37, "high": 7.88, "low": 7.32, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-11-13T14:28:02", "percent_change": 5.71429, "prev_day_close": 7.34999990463257}, {"option": "ONON261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:39:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113C00026500", "bid": 6.45, "bid_size": 172.0, "ask": 8.2, "ask_size": 87.0, "iv": 0.0, "open_interest": 27.0, "volume": 99.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.145, "change": -0.22, "open": 6.87, "high": 7.37, "low": 6.85, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-11-13T14:28:37", "percent_change": -3.01369, "prev_day_close": 7.2999997138977}, {"option": "ONON261113P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:50:31", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113C00027000", "bid": 5.45, "bid_size": 210.0, "ask": 7.65, "ask_size": 66.0, "iv": 0.0, "open_interest": 16.0, "volume": 101.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.645, "change": -0.185, "open": 6.4, "high": 6.89, "low": 6.4, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-11-13T14:54:22", "percent_change": -2.71062, "prev_day_close": 6.82500004768372}, {"option": "ONON261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T14:19:36", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113C00027500", "bid": 5.55, "bid_size": 168.0, "ask": 7.0, "ask_size": 94.0, "iv": 0.0, "open_interest": 12.0, "volume": 97.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.145, "change": -0.085, "open": 5.95, "high": 6.4, "low": 5.92, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-11-13T14:35:32", "percent_change": -1.35458, "prev_day_close": 6.27500009536743}, {"option": "ONON261113P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:39:19", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113C00028000", "bid": 4.85, "bid_size": 164.0, "ask": 6.75, "ask_size": 100.0, "iv": 0.0, "open_interest": 11.0, "volume": 101.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.645, "change": -0.205, "open": 5.47, "high": 5.93, "low": 5.47, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-11-13T14:54:22", "percent_change": -3.45991, "prev_day_close": 5.92499995231628}, {"option": "ONON261113P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 0.0, "open_interest": 157.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:21:00", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "ONON261113C00028500", "bid": 4.7, "bid_size": 183.0, "ask": 5.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 40.0, "volume": 99.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.145, "change": -0.22, "open": 5.22, "high": 5.44, "low": 5.13, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-11-13T14:35:11", "percent_change": -4.11215, "prev_day_close": 5.35000014305115}, {"option": "ONON261113P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 21.0, "iv": 0.0, "open_interest": 337.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.34, "open": 0.08, "high": 0.37, "low": 0.08, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-13T15:21:00", "percent_change": 1133.33, "prev_day_close": 0.0299999993294477}, {"option": "ONON261113C00029000", "bid": 3.8, "bid_size": 148.0, "ask": 6.15, "ask_size": 113.0, "iv": 0.0, "open_interest": 18.0, "volume": 112.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.645, "change": 0.255, "open": 4.96, "high": 4.98, "low": 4.62, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-11-13T14:37:33", "percent_change": 5.82857, "prev_day_close": 4.375}, {"option": "ONON261113P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 8.1546, "open_interest": 215.0, "volume": 123.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T09:56:52", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ONON261113C00029500", "bid": 3.85, "bid_size": 80.0, "ask": 4.65, "ask_size": 39.0, "iv": 0.0, "open_interest": 10.0, "volume": 98.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.145, "change": 0.28, "open": 4.4, "high": 4.49, "low": 4.03, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-11-13T14:35:51", "percent_change": 7.27273, "prev_day_close": 3.84999990463257}, {"option": "ONON261113P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 5.0, "iv": 8.0072, "open_interest": 73.0, "volume": 40.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.06, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:49:40", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ONON261113C00030000", "bid": 3.2, "bid_size": 335.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 53.0, "volume": 112.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.645, "change": 0.365, "open": 4.16, "high": 4.16, "low": 3.58, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-11-13T15:07:51", "percent_change": 10.9774, "prev_day_close": 3.32500004768372}, {"option": "ONON261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 6.4826, "open_interest": 441.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:28:31", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "ONON261113C00030500", "bid": 2.62, "bid_size": 162.0, "ask": 4.05, "ask_size": 66.0, "iv": 0.0, "open_interest": 39.0, "volume": 60.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.145, "change": 0.285, "open": 3.17, "high": 3.47, "low": 3.16, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-13T14:36:54", "percent_change": 9.91304, "prev_day_close": 2.875}, {"option": "ONON261113P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T09:30:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ONON261113C00031000", "bid": 2.05, "bid_size": 508.0, "ask": 3.25, "ask_size": 328.0, "iv": 4.8235, "open_interest": 174.0, "volume": 61.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.645, "change": 0.345, "open": 2.71, "high": 2.93, "low": 2.6, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-11-13T15:02:46", "percent_change": 14.9028, "prev_day_close": 2.31500005722046}, {"option": "ONON261113P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 6.216, "open_interest": 507.0, "volume": 111.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:14:57", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "ONON261113C00031500", "bid": 1.36, "bid_size": 88.0, "ask": 4.05, "ask_size": 32.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-12T13:05:01", "percent_change": 0.0, "prev_day_close": 1.75500005483627}, {"option": "ONON261113P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 156.0, "volume": 106.0, "delta": 0.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:14:55", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "ONON261113C00032000", "bid": 1.21, "bid_size": 293.0, "ask": 2.07, "ask_size": 112.0, "iv": 0.0, "open_interest": 70.0, "volume": 38.0, "delta": 0.9994, "gamma": 0.0042, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.6451, "change": 0.14, "open": 1.43, "high": 1.68, "low": 1.43, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-13T15:30:22", "percent_change": 10.0, "prev_day_close": 1.39999997615814}, {"option": "ONON261113P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 15.0, "iv": 0.0, "open_interest": 336.0, "volume": 3.0, "delta": -0.0006, "gamma": 0.0042, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:40:05", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "ONON261113C00032500", "bid": 0.27, "bid_size": 306.0, "ask": 2.25, "ask_size": 33.0, "iv": 4.8875, "open_interest": 13.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0441, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 1.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-11T13:28:54", "percent_change": 0.0, "prev_day_close": 1.58499994874001}, {"option": "ONON261113P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 2.3019, "open_interest": 199.0, "volume": 2.0, "delta": -0.0077, "gamma": 0.0441, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": -0.09, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T09:34:28", "percent_change": -64.2857, "prev_day_close": 0.139999996870756}, {"option": "ONON261113C00033000", "bid": 0.39, "bid_size": 478.0, "ask": 0.97, "ask_size": 471.0, "iv": 2.2274, "open_interest": 163.0, "volume": 13.0, "delta": 0.9396, "gamma": 0.284, "vega": 0.0003, "theta": -0.011, "rho": 0.0, "theo": 0.656, "change": 0.095, "open": 0.54, "high": 0.83, "low": 0.54, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-13T15:47:46", "percent_change": 17.1171, "prev_day_close": 0.554999992251396}, {"option": "ONON261113P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 28.0, "iv": 0.0, "open_interest": 269.0, "volume": 29.0, "delta": -0.0604, "gamma": 0.284, "vega": 0.0003, "theta": -0.011, "rho": 0.0, "theo": 0.011, "change": -0.225, "open": 0.14, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T13:54:28", "percent_change": -95.7447, "prev_day_close": 0.234999999403954}, {"option": "ONON261113C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 1.42, "ask_size": 30.0, "iv": 6.2586, "open_interest": 77.0, "volume": 12.0, "delta": 0.6937, "gamma": 1.2125, "vega": 0.0009, "theta": -0.057, "rho": 0.0, "theo": 0.202, "change": -0.13, "open": 0.45, "high": 0.8, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-13T15:19:52", "percent_change": -39.3939, "prev_day_close": 0.329999998211861}, {"option": "ONON261113P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 23.0, "iv": 0.6885, "open_interest": 386.0, "volume": 11.0, "delta": -0.3063, "gamma": 1.2125, "vega": 0.0009, "theta": -0.057, "rho": 0.0, "theo": 0.057, "change": -0.48, "open": 0.48, "high": 0.48, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:59:49", "percent_change": -97.9592, "prev_day_close": 0.489999994635582}, {"option": "ONON261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 75.0, "iv": 1.2216, "open_interest": 153.0, "volume": 106.0, "delta": 0.092, "gamma": 0.6227, "vega": 0.0004, "theta": -0.0113, "rho": 0.0, "theo": 0.0113, "change": -0.155, "open": 0.15, "high": 0.32, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:51:54", "percent_change": -93.9394, "prev_day_close": 0.165000002831221}, {"option": "ONON261113P00034000", "bid": 0.16, "bid_size": 302.0, "ask": 0.45, "ask_size": 208.0, "iv": 0.0, "open_interest": 278.0, "volume": 187.0, "delta": -0.908, "gamma": 0.6227, "vega": 0.0004, "theta": -0.0113, "rho": 0.0, "theo": 0.3663, "change": -0.43, "open": 0.2, "high": 0.57, "low": 0.2, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-13T15:59:47", "percent_change": -52.439, "prev_day_close": 0.819999992847443}, {"option": "ONON261113C00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 1.7494, "open_interest": 595.0, "volume": 16.0, "delta": 0.0055, "gamma": 0.0475, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -0.08, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:17:25", "percent_change": -88.8889, "prev_day_close": 0.0899999998509884}, {"option": "ONON261113P00034500", "bid": 0.66, "bid_size": 212.0, "ask": 1.16, "ask_size": 484.0, "iv": 3.0438, "open_interest": 224.0, "volume": 14.0, "delta": -0.9945, "gamma": 0.0475, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.8556, "change": -0.37, "open": 0.66, "high": 0.91, "low": 0.66, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-13T15:47:04", "percent_change": -29.8387, "prev_day_close": 1.24000000953674}, {"option": "ONON261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14.0, "iv": 2.5575, "open_interest": 7108.0, "volume": 32.0, "delta": 0.0036, "gamma": 0.0217, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T14:43:55", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "ONON261113P00035000", "bid": 1.23, "bid_size": 76.0, "ask": 1.5, "ask_size": 311.0, "iv": 2.8652, "open_interest": 467.0, "volume": 108.0, "delta": -0.9964, "gamma": 0.0217, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 1.3555, "change": -0.39, "open": 1.67, "high": 1.67, "low": 1.25, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-13T15:58:43", "percent_change": -22.2857, "prev_day_close": 1.75}, {"option": "ONON261113C00035500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.0, "open_interest": 444.0, "volume": 6.0, "delta": 0.0027, "gamma": 0.0129, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.015, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T15:32:41", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "ONON261113P00035500", "bid": 1.49, "bid_size": 356.0, "ask": 2.5, "ask_size": 326.0, "iv": 6.8574, "open_interest": 157.0, "volume": 127.0, "delta": -0.9973, "gamma": 0.0129, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 1.8555, "change": -0.27, "open": 1.69, "high": 1.93, "low": 1.58, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-13T12:35:30", "percent_change": -12.2727, "prev_day_close": 2.19999998807907}, {"option": "ONON261113C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 4.0482, "open_interest": 270.0, "volume": 4.0, "delta": 0.0022, "gamma": 0.0086, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.02, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T11:03:30", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "ONON261113P00036000", "bid": 2.1, "bid_size": 144.0, "ask": 2.47, "ask_size": 54.0, "iv": 0.0, "open_interest": 8.0, "volume": 11.0, "delta": -0.9978, "gamma": 0.0086, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.3555, "change": -0.32, "open": 2.15, "high": 2.36, "low": 2.1, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-11-13T15:59:50", "percent_change": -11.9403, "prev_day_close": 2.6800000667572}, {"option": "ONON261113C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0062, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-11T11:08:39", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "ONON261113P00036500", "bid": 1.89, "bid_size": 187.0, "ask": 3.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.9982, "gamma": 0.0062, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.8555, "change": 0.37, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-13T15:21:00", "percent_change": 11.4551, "prev_day_close": 3.2299998998642}, {"option": "ONON261113C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 5.4299, "open_interest": 625.0, "volume": 3.0, "delta": 0.0016, "gamma": 0.0047, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T12:47:09", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ONON261113P00037000", "bid": 2.41, "bid_size": 296.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 26.0, "volume": 22.0, "delta": -0.9984, "gamma": 0.0047, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.3554, "change": -0.125, "open": 3.45, "high": 3.45, "low": 2.96, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-13T15:30:21", "percent_change": -3.4965, "prev_day_close": 3.57499992847443}, {"option": "ONON261113C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 6.09, "open_interest": 2141.0, "volume": 5.0, "delta": 0.0014, "gamma": 0.0037, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.035, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T10:54:40", "percent_change": 700.0, "prev_day_close": 0.00499999988824129}, {"option": "ONON261113P00037500", "bid": 3.55, "bid_size": 365.0, "ask": 4.25, "ask_size": 342.0, "iv": 0.0, "open_interest": 103.0, "volume": 101.0, "delta": -0.9986, "gamma": 0.0037, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.8554, "change": -0.475, "open": 3.91, "high": 3.91, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-13T14:23:16", "percent_change": -11.1111, "prev_day_close": 4.27499985694885}, {"option": "ONON261113C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 6.7326, "open_interest": 358.0, "volume": 8.0, "delta": 0.0012, "gamma": 0.003, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:44:08", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ONON261113P00038000", "bid": 3.55, "bid_size": 88.0, "ask": 5.85, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.003, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-12T15:23:39", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "ONON261113C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 8.0334, "open_interest": 83.0, "volume": 1.0, "delta": 0.0011, "gamma": 0.0024, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T10:31:39", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ONON261113P00038500", "bid": 3.95, "bid_size": 85.0, "ask": 6.05, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0024, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-12T15:02:02", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ONON261113C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 8.0, "iv": 0.0, "open_interest": 316.0, "volume": 0.0, "delta": 0.001, "gamma": 0.002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-12T14:08:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ONON261113P00039000", "bid": 4.7, "bid_size": 84.0, "ask": 6.55, "ask_size": 35.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.999, "gamma": 0.002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 5.3554, "change": -0.63, "open": 5.47, "high": 5.47, "low": 5.47, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-13T12:41:55", "percent_change": -10.3279, "prev_day_close": 6.10000014305115}, {"option": "ONON261113C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 128.0, "volume": 1.0, "delta": 0.0009, "gamma": 0.0017, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:13:48", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ONON261113P00039500", "bid": 5.25, "bid_size": 83.0, "ask": 7.05, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9991, "gamma": 0.0017, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 5.8554, "change": -0.38, "open": 5.98, "high": 6.02, "low": 5.9, "tick": "no_change", "last_trade_price": 6.02, "last_trade_time": "2026-11-13T12:42:54", "percent_change": -5.9375, "prev_day_close": 6.40000009536743}, {"option": "ONON261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 0.0, "open_interest": 1784.0, "volume": 1.0, "delta": 0.0008, "gamma": 0.0015, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T11:41:35", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ONON261113P00040000", "bid": 5.8, "bid_size": 81.0, "ask": 7.55, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -0.9992, "gamma": 0.0015, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.3554, "change": -0.375, "open": 6.42, "high": 6.54, "low": 6.42, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-13T12:42:54", "percent_change": -5.4945, "prev_day_close": 6.82499980926514}, {"option": "ONON261113C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3.0, "iv": 0.0, "open_interest": 94.0, "volume": 1.0, "delta": 0.0007, "gamma": 0.0013, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.375, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T09:30:45", "percent_change": -97.4026, "prev_day_close": 0.384999990463257}, {"option": "ONON261113P00040500", "bid": 6.25, "bid_size": 84.0, "ask": 8.05, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 27.0, "delta": -0.9993, "gamma": 0.0013, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.8553, "change": -0.28, "open": 6.88, "high": 6.97, "low": 6.86, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-11-13T12:41:31", "percent_change": -3.88889, "prev_day_close": 7.2000002861023}, {"option": "ONON261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 2980.0, "volume": 25.0, "delta": 0.0006, "gamma": 0.0011, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T09:56:06", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ONON261113P00041000", "bid": 6.85, "bid_size": 81.0, "ask": 8.55, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 21.0, "delta": -0.9994, "gamma": 0.0011, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 7.3553, "change": -1.09, "open": 7.32, "high": 7.36, "low": 7.3, "tick": "up", "last_trade_price": 7.36, "last_trade_time": "2026-11-13T12:40:34", "percent_change": -12.8994, "prev_day_close": 8.45000004768372}, {"option": "ONON261113C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 2508.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.09, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T15:47:43", "percent_change": -69.2308, "prev_day_close": 0.129999995231628}, {"option": "ONON261113P00041500", "bid": 7.0, "bid_size": 88.0, "ask": 9.05, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 7.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T15:44:41", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ONON261113C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 155.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0008, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T09:47:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONON261113P00042000", "bid": 7.45, "bid_size": 88.0, "ask": 9.55, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0008, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 8.3553, "change": -0.36, "open": 8.44, "high": 8.44, "low": 8.44, "tick": "down", "last_trade_price": 8.44, "last_trade_time": "2026-11-13T12:35:18", "percent_change": -4.09091, "prev_day_close": 8.80000019073486}, {"option": "ONON261113C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.0, "open_interest": 294.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0008, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-11T09:30:12", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113P00042500", "bid": 8.4, "bid_size": 81.0, "ask": 10.15, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0008, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 8.8553, "change": -0.42, "open": 8.88, "high": 8.88, "low": 8.88, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-11-13T12:35:18", "percent_change": -4.51613, "prev_day_close": 9.30000019073486}, {"option": "ONON261113C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 553.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0007, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T13:49:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ONON261113P00043000", "bid": 8.75, "bid_size": 84.0, "ask": 10.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9995, "gamma": 0.0007, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 9.3553, "change": -0.125, "open": 9.27, "high": 9.35, "low": 9.27, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-13T12:38:46", "percent_change": -1.31926, "prev_day_close": 9.47499990463257}, {"option": "ONON261113C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-12T15:19:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113P00043500", "bid": 9.35, "bid_size": 124.0, "ask": 10.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 9.8552, "change": -0.425, "open": 9.71, "high": 9.85, "low": 9.71, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-13T13:56:31", "percent_change": -4.13625, "prev_day_close": 10.2750000953674}, {"option": "ONON261113C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-12T15:19:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113P00044000", "bid": 9.65, "bid_size": 81.0, "ask": 11.55, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 10.3552, "change": -0.255, "open": 10.66, "high": 10.66, "low": 10.37, "tick": "down", "last_trade_price": 10.37, "last_trade_time": "2026-11-13T12:38:14", "percent_change": -2.4, "prev_day_close": 10.625}, {"option": "ONON261113C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-12T15:50:12", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113P00044500", "bid": 10.2, "bid_size": 83.0, "ask": 11.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 10.8552, "change": -0.775, "open": 11.09, "high": 11.09, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-13T12:38:14", "percent_change": -6.69546, "prev_day_close": 11.5749998092651}, {"option": "ONON261113C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 510.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T15:50:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ONON261113P00045000", "bid": 10.55, "bid_size": 84.0, "ask": 12.15, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.3552, "change": -0.42, "open": 11.28, "high": 11.28, "low": 11.28, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-11-13T12:38:02", "percent_change": -3.58975, "prev_day_close": 11.7000002861023}, {"option": "ONON261113C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 625.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:47:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113P00045500", "bid": 11.1, "bid_size": 81.0, "ask": 12.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.8552, "change": -0.2, "open": 11.95, "high": 12.0, "low": 11.94, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-13T14:35:44", "percent_change": -1.63935, "prev_day_close": 12.2000002861023}, {"option": "ONON261113C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:42:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113P00046000", "bid": 11.5, "bid_size": 88.0, "ask": 13.85, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 12.3552, "change": -0.22, "open": 12.38, "high": 12.43, "low": 12.37, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-11-13T14:35:44", "percent_change": -1.73913, "prev_day_close": 12.6500000953674}, {"option": "ONON261113C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:47:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ONON261113P00046500", "bid": 11.55, "bid_size": 87.0, "ask": 14.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 12.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.89, "last_trade_time": "2026-11-11T09:57:03", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "ONON261113C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:18:44", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ONON261113P00047000", "bid": 12.7, "bid_size": 83.0, "ask": 14.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 13.3551, "change": -0.01, "open": 13.9, "high": 13.9, "low": 13.69, "tick": "down", "last_trade_price": 13.69, "last_trade_time": "2026-11-13T12:35:37", "percent_change": -0.0729948, "prev_day_close": 13.7000002861023}, {"option": "ONON261113C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.0, "open_interest": 418.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:05:05", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ONON261113P00047500", "bid": 13.3, "bid_size": 83.0, "ask": 15.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 13.8551, "change": -0.13, "open": 14.34, "high": 14.34, "low": 14.12, "tick": "down", "last_trade_price": 14.12, "last_trade_time": "2026-11-13T12:35:37", "percent_change": -0.912281, "prev_day_close": 14.25}, {"option": "ONON261113C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:08:32", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113P00048000", "bid": 14.15, "bid_size": 38.0, "ask": 15.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 14.3551, "change": -0.05, "open": 14.63, "high": 14.72, "low": 14.63, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-13T12:36:33", "percent_change": -0.340138, "prev_day_close": 14.7000002861023}, {"option": "ONON261113C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:54:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ONON261113P00048500", "bid": 14.65, "bid_size": 39.0, "ask": 15.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 14.8551, "change": -0.17, "open": 15.12, "high": 15.15, "low": 15.08, "tick": "down", "last_trade_price": 15.08, "last_trade_time": "2026-11-13T12:36:33", "percent_change": -1.11476, "prev_day_close": 15.2500004768372}, {"option": "ONON261113C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T09:46:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ONON261113P00049000", "bid": 15.0, "bid_size": 65.0, "ask": 16.45, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 15.3551, "change": -0.19, "open": 15.63, "high": 15.63, "low": 15.56, "tick": "down", "last_trade_price": 15.56, "last_trade_time": "2026-11-13T12:35:56", "percent_change": -1.20635, "prev_day_close": 15.7500004768372}, {"option": "ONON261113C00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:02:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ONON261113P00049500", "bid": 15.55, "bid_size": 53.0, "ask": 17.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 15.8551, "change": -0.01, "open": 16.07, "high": 16.09, "low": 16.07, "tick": "up", "last_trade_price": 16.09, "last_trade_time": "2026-11-13T12:36:41", "percent_change": -0.0621142, "prev_day_close": 16.1000003814697}, {"option": "ONON261113C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-10T12:58:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113P00050000", "bid": 16.0, "bid_size": 74.0, "ask": 17.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 16.3551, "change": -0.23, "open": 16.52, "high": 16.52, "low": 16.52, "tick": "up", "last_trade_price": 16.52, "last_trade_time": "2026-11-13T12:36:41", "percent_change": -1.37314, "prev_day_close": 16.7500004768372}, {"option": "ONON261113C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T12:58:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261113P00051000", "bid": 16.05, "bid_size": 87.0, "ask": 19.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.56, "last_trade_time": "2026-11-10T15:30:34", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "ONON261120C00015000", "bid": 17.95, "bid_size": 120.0, "ask": 19.05, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0029, "theo": 18.6679, "change": 0.075, "open": 18.63, "high": 18.95, "low": 18.63, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-11-13T15:11:49", "percent_change": 0.397351, "prev_day_close": 18.875}, {"option": "ONON261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 2.5014, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:09:49", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "ONON261120C00017500", "bid": 15.75, "bid_size": 101.0, "ask": 17.15, "ask_size": 38.0, "iv": 3.0926, "open_interest": 2.0, "volume": 4.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0006, "rho": 0.0034, "theo": 16.1703, "change": -0.25, "open": 16.44, "high": 16.5, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-13T15:12:09", "percent_change": -1.51976, "prev_day_close": 16.4499998092651}, {"option": "ONON261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 192.0, "iv": 3.507, "open_interest": 75.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:09:02", "percent_change": 0.0, "prev_day_close": 0.519999980926514}, {"option": "ONON261120C00020000", "bid": 13.2, "bid_size": 108.0, "ask": 14.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 4.0, "volume": 7.0, "delta": 0.999, "gamma": 0.0006, "vega": 0.0001, "theta": -0.001, "rho": 0.0038, "theo": 13.6731, "change": -0.275, "open": 13.66, "high": 13.75, "low": 13.65, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-13T15:12:44", "percent_change": -1.97487, "prev_day_close": 13.9250001907349}, {"option": "ONON261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2.0, "iv": 1.6728, "open_interest": 49.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0006, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T11:12:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONON261120C00022500", "bid": 10.5, "bid_size": 121.0, "ask": 11.65, "ask_size": 30.0, "iv": 0.0, "open_interest": 8.0, "volume": 2.0, "delta": 0.9979, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0017, "rho": 0.0043, "theo": 11.1766, "change": -0.08, "open": 11.2, "high": 11.2, "low": 11.12, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-11-13T15:13:03", "percent_change": -0.714288, "prev_day_close": 11.2000002861023}, {"option": "ONON261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1344.0, "iv": 1.7958, "open_interest": 20274.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T14:28:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ONON261120C00025000", "bid": 8.15, "bid_size": 713.0, "ask": 8.95, "ask_size": 357.0, "iv": 0.0, "open_interest": 272.0, "volume": 3.0, "delta": 0.9951, "gamma": 0.0036, "vega": 0.0007, "theta": -0.0032, "rho": 0.0048, "theo": 8.6819, "change": -0.375, "open": 8.93, "high": 8.93, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-13T15:13:19", "percent_change": -4.15513, "prev_day_close": 9.02500009536743}, {"option": "ONON261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1029.0, "iv": 1.8214, "open_interest": 360.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0036, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T14:30:52", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ONON261120C00026000", "bid": 7.05, "bid_size": 113.0, "ask": 8.05, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9928, "gamma": 0.0055, "vega": 0.0009, "theta": -0.0042, "rho": 0.0049, "theo": 7.6852, "change": -0.275, "open": 7.71, "high": 7.71, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-13T15:13:58", "percent_change": -3.53698, "prev_day_close": 7.77500009536743}, {"option": "ONON261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 1204.0, "iv": 1.6337, "open_interest": 337.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0055, "vega": 0.0009, "theta": -0.0042, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-11T14:27:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONON261120C00027000", "bid": 6.15, "bid_size": 108.0, "ask": 7.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.989, "gamma": 0.0087, "vega": 0.0014, "theta": -0.0057, "rho": 0.0051, "theo": 6.6899, "change": -0.4, "open": 6.55, "high": 6.55, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-13T15:14:13", "percent_change": -5.7971, "prev_day_close": 6.90000009536743}, {"option": "ONON261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 794.0, "iv": 1.4888, "open_interest": 46.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0087, "vega": 0.0014, "theta": -0.0057, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T12:31:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONON261120C00027500", "bid": 5.9, "bid_size": 653.0, "ask": 6.35, "ask_size": 120.0, "iv": 0.0, "open_interest": 258.0, "volume": 2.0, "delta": 0.9862, "gamma": 0.0111, "vega": 0.0017, "theta": -0.0067, "rho": 0.0052, "theo": 6.1931, "change": -0.145, "open": 6.06, "high": 6.08, "low": 6.06, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-11-13T15:15:03", "percent_change": -2.32932, "prev_day_close": 6.22499990463257}, {"option": "ONON261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 2356.0, "iv": 1.4799, "open_interest": 6934.0, "volume": 20.0, "delta": -0.0138, "gamma": 0.0111, "vega": 0.0017, "theta": -0.0067, "rho": -0.0001, "theo": 0.0151, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T12:21:30", "percent_change": -44.4444, "prev_day_close": 0.0900000035762787}, {"option": "ONON261120C00028000", "bid": 4.85, "bid_size": 122.0, "ask": 6.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9825, "gamma": 0.0143, "vega": 0.002, "theta": -0.0079, "rho": 0.0052, "theo": 5.6972, "change": -0.33, "open": 5.62, "high": 5.62, "low": 5.62, "tick": "no_change", "last_trade_price": 5.62, "last_trade_time": "2026-11-13T15:15:22", "percent_change": -5.54622, "prev_day_close": 5.95000004768372}, {"option": "ONON261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 893.0, "iv": 1.2867, "open_interest": 73.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0143, "vega": 0.002, "theta": -0.0079, "rho": -0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-11T14:47:33", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "ONON261120C00029000", "bid": 4.2, "bid_size": 125.0, "ask": 5.2, "ask_size": 33.0, "iv": 0.5444, "open_interest": 5.0, "volume": 5.0, "delta": 0.9708, "gamma": 0.0244, "vega": 0.0031, "theta": -0.0114, "rho": 0.0054, "theo": 4.7097, "change": 0.405, "open": 4.67, "high": 4.68, "low": 4.67, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-11-13T15:15:39", "percent_change": 9.47368, "prev_day_close": 4.27500009536743}, {"option": "ONON261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 629.0, "iv": 1.1227, "open_interest": 630.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0245, "vega": 0.0031, "theta": -0.0115, "rho": -0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T15:21:36", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "ONON261120C00029500", "bid": 3.75, "bid_size": 61.0, "ask": 5.35, "ask_size": 12.0, "iv": 0.9778, "open_interest": 7.0, "volume": 2.0, "delta": 0.9612, "gamma": 0.0325, "vega": 0.004, "theta": -0.014, "rho": 0.0054, "theo": 4.2198, "change": 0.025, "open": 4.23, "high": 4.23, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-13T15:15:54", "percent_change": 0.598804, "prev_day_close": 4.17499995231628}, {"option": "ONON261120P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 580.0, "iv": 1.0402, "open_interest": 271.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0326, "vega": 0.004, "theta": -0.014, "rho": -0.0002, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-12T10:19:05", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "ONON261120C00030000", "bid": 3.05, "bid_size": 908.0, "ask": 4.35, "ask_size": 528.0, "iv": 0.4348, "open_interest": 2530.0, "volume": 4.0, "delta": 0.9475, "gamma": 0.0436, "vega": 0.0051, "theta": -0.0173, "rho": 0.0054, "theo": 3.7344, "change": 0.25, "open": 4.13, "high": 4.13, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-13T15:16:23", "percent_change": 7.35294, "prev_day_close": 3.39999997615814}, {"option": "ONON261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1300.0, "iv": 0.6697, "open_interest": 10933.0, "volume": 8.0, "delta": -0.0526, "gamma": 0.0437, "vega": 0.0051, "theta": -0.0174, "rho": -0.0003, "theo": 0.0543, "change": -0.03, "open": 0.05, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T14:28:53", "percent_change": -42.8571, "prev_day_close": 0.0700000021606684}, {"option": "ONON261120C00030500", "bid": 2.85, "bid_size": 65.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.4443, "open_interest": 0.0, "volume": 2.0, "delta": 0.9275, "gamma": 0.0587, "vega": 0.0065, "theta": -0.0217, "rho": 0.0054, "theo": 3.2565, "change": -0.21, "open": 3.2, "high": 3.2, "low": 3.13, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-13T15:16:42", "percent_change": -6.28742, "prev_day_close": 3.33999991416931}, {"option": "ONON261120P00030500", "bid": 0.01, "bid_size": 625.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.4648, "open_interest": 504.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0589, "vega": 0.0065, "theta": -0.0218, "rho": -0.0004, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-11T10:48:48", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "ONON261120C00031000", "bid": 2.47, "bid_size": 93.0, "ask": 3.65, "ask_size": 22.0, "iv": 0.73, "open_interest": 14.0, "volume": 2.0, "delta": 0.8985, "gamma": 0.0788, "vega": 0.0083, "theta": -0.0274, "rho": 0.0053, "theo": 2.7902, "change": 0.325, "open": 2.69, "high": 2.82, "low": 2.69, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-13T15:17:09", "percent_change": 13.0261, "prev_day_close": 2.49499988555908}, {"option": "ONON261120P00031000", "bid": 0.08, "bid_size": 23.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.4746, "open_interest": 122.0, "volume": 15.0, "delta": -0.1018, "gamma": 0.0791, "vega": 0.0084, "theta": -0.0275, "rho": -0.0006, "theo": 0.1094, "change": -0.07, "open": 0.14, "high": 0.19, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-13T10:16:36", "percent_change": -35.0, "prev_day_close": 0.199999995529652}, {"option": "ONON261120C00031500", "bid": 1.88, "bid_size": 712.0, "ask": 2.77, "ask_size": 524.0, "iv": 0.447, "open_interest": 134.0, "volume": 2.0, "delta": 0.8573, "gamma": 0.1037, "vega": 0.0106, "theta": -0.0344, "rho": 0.0051, "theo": 2.3421, "change": 0.15, "open": 2.38, "high": 2.38, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-13T15:17:39", "percent_change": 6.94444, "prev_day_close": 2.16000002622604}, {"option": "ONON261120P00031500", "bid": 0.06, "bid_size": 982.0, "ask": 0.61, "ask_size": 1343.0, "iv": 0.6091, "open_interest": 314.0, "volume": 3.0, "delta": -0.1432, "gamma": 0.1042, "vega": 0.0106, "theta": -0.0345, "rho": -0.0008, "theo": 0.1611, "change": -0.085, "open": 0.41, "high": 0.41, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-13T14:40:28", "percent_change": -34.6939, "prev_day_close": 0.244999997317791}, {"option": "ONON261120C00032000", "bid": 1.54, "bid_size": 656.0, "ask": 2.19, "ask_size": 467.0, "iv": 0.4071, "open_interest": 72.0, "volume": 24.0, "delta": 0.801, "gamma": 0.1318, "vega": 0.0131, "theta": -0.0422, "rho": 0.0048, "theo": 1.9206, "change": 0.115, "open": 2.25, "high": 2.25, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-13T15:17:39", "percent_change": 6.55271, "prev_day_close": 1.75499999523163}, {"option": "ONON261120P00032000", "bid": 0.15, "bid_size": 1089.0, "ask": 0.44, "ask_size": 1370.0, "iv": 0.4929, "open_interest": 284.0, "volume": 8.0, "delta": -0.1998, "gamma": 0.1325, "vega": 0.0131, "theta": -0.0424, "rho": -0.0011, "theo": 0.2395, "change": -0.145, "open": 0.28, "high": 0.28, "low": 0.2, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-13T15:51:56", "percent_change": -39.726, "prev_day_close": 0.364999994635582}, {"option": "ONON261120C00032500", "bid": 1.28, "bid_size": 975.0, "ask": 1.74, "ask_size": 373.0, "iv": 0.4267, "open_interest": 4737.0, "volume": 3.0, "delta": 0.7287, "gamma": 0.1595, "vega": 0.0155, "theta": -0.0499, "rho": 0.0044, "theo": 1.5355, "change": 0.145, "open": 1.55, "high": 1.56, "low": 1.55, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-13T14:28:18", "percent_change": 10.2473, "prev_day_close": 1.41500002145767}, {"option": "ONON261120P00032500", "bid": 0.29, "bid_size": 719.0, "ask": 0.81, "ask_size": 1620.0, "iv": 0.5652, "open_interest": 5531.0, "volume": 60.0, "delta": -0.2725, "gamma": 0.1604, "vega": 0.0155, "theta": -0.0502, "rho": -0.0015, "theo": 0.3545, "change": -0.135, "open": 0.43, "high": 0.43, "low": 0.29, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-13T15:48:09", "percent_change": -26.2136, "prev_day_close": 0.514999985694885}, {"option": "ONON261120C00033000", "bid": 0.91, "bid_size": 1098.0, "ask": 1.58, "ask_size": 786.0, "iv": 0.467, "open_interest": 323.0, "volume": 49.0, "delta": 0.6425, "gamma": 0.1814, "vega": 0.0174, "theta": -0.0562, "rho": 0.0039, "theo": 1.196, "change": 0.13, "open": 1.38, "high": 1.45, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-13T14:35:26", "percent_change": 12.037, "prev_day_close": 1.0799999833107}, {"option": "ONON261120P00033000", "bid": 0.39, "bid_size": 990.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.4129, "open_interest": 1417.0, "volume": 46.0, "delta": -0.3592, "gamma": 0.1825, "vega": 0.0175, "theta": -0.0566, "rho": -0.0018, "theo": 0.5153, "change": -0.16, "open": 0.69, "high": 0.69, "low": 0.47, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-13T15:41:07", "percent_change": -22.5352, "prev_day_close": 0.709999978542328}, {"option": "ONON261120C00033500", "bid": 0.86, "bid_size": 13.0, "ask": 1.05, "ask_size": 417.0, "iv": 0.4632, "open_interest": 118.0, "volume": 522.0, "delta": 0.5478, "gamma": 0.193, "vega": 0.0185, "theta": -0.0598, "rho": 0.0034, "theo": 0.9081, "change": 0.135, "open": 1.25, "high": 1.25, "low": 0.9, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-13T15:34:07", "percent_change": 16.3636, "prev_day_close": 0.824999988079071}, {"option": "ONON261120P00033500", "bid": 0.67, "bid_size": 221.0, "ask": 0.8, "ask_size": 84.0, "iv": 0.4415, "open_interest": 206.0, "volume": 43.0, "delta": -0.4546, "gamma": 0.1943, "vega": 0.0185, "theta": -0.0602, "rho": -0.0022, "theo": 0.7281, "change": -0.215, "open": 0.74, "high": 0.82, "low": 0.73, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-13T15:49:55", "percent_change": -22.5131, "prev_day_close": 0.9549999833107}, {"option": "ONON261120C00034000", "bid": 0.39, "bid_size": 1482.0, "ask": 1.03, "ask_size": 1274.0, "iv": 0.459, "open_interest": 3629.0, "volume": 159.0, "delta": 0.4516, "gamma": 0.1924, "vega": 0.0185, "theta": -0.0599, "rho": 0.0028, "theo": 0.6728, "change": 0.03, "open": 0.8, "high": 1.05, "low": 0.62, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-13T15:20:15", "percent_change": 4.7619, "prev_day_close": 0.630000025033951}, {"option": "ONON261120P00034000", "bid": 0.8, "bid_size": 826.0, "ask": 1.1, "ask_size": 158.0, "iv": 0.4152, "open_interest": 587.0, "volume": 35.0, "delta": -0.5515, "gamma": 0.1938, "vega": 0.0185, "theta": -0.0603, "rho": -0.0026, "theo": 0.9937, "change": -0.2, "open": 0.71, "high": 1.1, "low": 0.71, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-13T14:59:45", "percent_change": -16.2602, "prev_day_close": 1.22999995946884}, {"option": "ONON261120C00034500", "bid": 0.37, "bid_size": 970.0, "ask": 0.55, "ask_size": 46.0, "iv": 0.426, "open_interest": 442.0, "volume": 10.0, "delta": 0.3604, "gamma": 0.1808, "vega": 0.0175, "theta": -0.0566, "rho": 0.0022, "theo": 0.487, "change": 0.025, "open": 0.7, "high": 0.7, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-13T15:41:07", "percent_change": 5.61798, "prev_day_close": 0.444999992847443}, {"option": "ONON261120P00034500", "bid": 1.06, "bid_size": 734.0, "ask": 1.41, "ask_size": 100.0, "iv": 0.3983, "open_interest": 339.0, "volume": 1.0, "delta": -0.6434, "gamma": 0.1822, "vega": 0.0174, "theta": -0.057, "rho": -0.0026, "theo": 1.3093, "change": 0.13, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-13T09:40:46", "percent_change": 8.28026, "prev_day_close": 1.56999999284744}, {"option": "ONON261120C00035000", "bid": 0.29, "bid_size": 361.0, "ask": 0.41, "ask_size": 712.0, "iv": 0.4482, "open_interest": 2067.0, "volume": 98.0, "delta": 0.279, "gamma": 0.161, "vega": 0.0157, "theta": -0.0507, "rho": 0.0017, "theo": 0.3448, "change": -0.075, "open": 0.35, "high": 0.57, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-13T15:50:21", "percent_change": -23.8095, "prev_day_close": 0.314999997615814}, {"option": "ONON261120P00035000", "bid": 1.58, "bid_size": 48.0, "ask": 1.85, "ask_size": 444.0, "iv": 0.4744, "open_interest": 444.0, "volume": 60.0, "delta": -0.7254, "gamma": 0.1624, "vega": 0.0156, "theta": -0.0511, "rho": -0.0028, "theo": 1.6687, "change": -0.265, "open": 1.62, "high": 1.96, "low": 1.62, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-13T15:58:43", "percent_change": -13.7662, "prev_day_close": 1.92500001192093}, {"option": "ONON261120C00035500", "bid": 0.01, "bid_size": 1783.0, "ask": 0.7, "ask_size": 902.0, "iv": 0.5308, "open_interest": 58.0, "volume": 10.0, "delta": 0.21, "gamma": 0.1368, "vega": 0.0135, "theta": -0.0432, "rho": 0.0013, "theo": 0.2392, "change": 0.005, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-13T14:02:51", "percent_change": 2.04082, "prev_day_close": 0.244999997317791}, {"option": "ONON261120P00035500", "bid": 1.42, "bid_size": 861.0, "ask": 2.46, "ask_size": 356.0, "iv": 0.3422, "open_interest": 177.0, "volume": 130.0, "delta": -0.7949, "gamma": 0.138, "vega": 0.0133, "theta": -0.0436, "rho": -0.0028, "theo": 2.0649, "change": -0.73, "open": 1.99, "high": 1.99, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-13T09:44:13", "percent_change": -30.2905, "prev_day_close": 2.4099999666214}, {"option": "ONON261120C00036000", "bid": 0.14, "bid_size": 1.0, "ask": 0.24, "ask_size": 3.0, "iv": 0.4508, "open_interest": 360.0, "volume": 12.0, "delta": 0.1541, "gamma": 0.1115, "vega": 0.0111, "theta": -0.0353, "rho": 0.001, "theo": 0.1629, "change": -0.02, "open": 0.29, "high": 0.29, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-13T15:59:24", "percent_change": -11.1111, "prev_day_close": 0.179999999701977}, {"option": "ONON261120P00036000", "bid": 2.14, "bid_size": 613.0, "ask": 2.82, "ask_size": 306.0, "iv": 0.4434, "open_interest": 147.0, "volume": 8.0, "delta": -0.8513, "gamma": 0.1125, "vega": 0.0109, "theta": -0.0357, "rho": -0.0026, "theo": 2.4906, "change": -0.29, "open": 2.43, "high": 2.64, "low": 2.43, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-11-13T15:58:57", "percent_change": -10.6227, "prev_day_close": 2.73000001907349}, {"option": "ONON261120C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 7.0, "iv": 0.4354, "open_interest": 112.0, "volume": 6.0, "delta": 0.1105, "gamma": 0.0877, "vega": 0.0089, "theta": -0.0278, "rho": 0.0007, "theo": 0.1092, "change": -0.02, "open": 0.17, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-13T15:29:17", "percent_change": -15.3846, "prev_day_close": 0.129999998956919}, {"option": "ONON261120P00036500", "bid": 2.63, "bid_size": 556.0, "ask": 3.35, "ask_size": 361.0, "iv": 0.5136, "open_interest": 170.0, "volume": 13.0, "delta": -0.8951, "gamma": 0.0883, "vega": 0.0085, "theta": -0.0281, "rho": -0.0022, "theo": 2.9391, "change": 0.0, "open": 2.33, "high": 3.06, "low": 2.33, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-11-13T15:58:57", "percent_change": 1.79017e-06, "prev_day_close": 2.92999994754791}, {"option": "ONON261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.4676, "open_interest": 157.0, "volume": 7.0, "delta": 0.0778, "gamma": 0.0669, "vega": 0.0069, "theta": -0.0212, "rho": 0.0005, "theo": 0.0722, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-13T14:19:53", "percent_change": 14.2857, "prev_day_close": 0.0699999984353781}, {"option": "ONON261120P00037000", "bid": 2.7, "bid_size": 438.0, "ask": 4.35, "ask_size": 421.0, "iv": 0.6075, "open_interest": 115.0, "volume": 1.0, "delta": -0.928, "gamma": 0.067, "vega": 0.0064, "theta": -0.0213, "rho": -0.0019, "theo": 3.4044, "change": -0.305, "open": 3.42, "high": 3.42, "low": 3.42, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-11-13T13:11:20", "percent_change": -8.18792, "prev_day_close": 3.72499990463257}, {"option": "ONON261120C00037500", "bid": 0.01, "bid_size": 590.0, "ask": 0.19, "ask_size": 1418.0, "iv": 0.5536, "open_interest": 12293.0, "volume": 188.0, "delta": 0.0539, "gamma": 0.0497, "vega": 0.0052, "theta": -0.0157, "rho": 0.0003, "theo": 0.0473, "change": -0.01, "open": 0.1, "high": 0.16, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T15:06:39", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "ONON261120P00037500", "bid": 2.43, "bid_size": 661.0, "ask": 5.25, "ask_size": 518.0, "iv": 0.0, "open_interest": 385.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0493, "vega": 0.0047, "theta": -0.0156, "rho": -0.0016, "theo": 3.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-11T11:47:37", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ONON261120C00038000", "bid": 0.01, "bid_size": 281.0, "ask": 0.08, "ask_size": 522.0, "iv": 0.5093, "open_interest": 257.0, "volume": 57.0, "delta": 0.037, "gamma": 0.0362, "vega": 0.0038, "theta": -0.0114, "rho": 0.0002, "theo": 0.031, "change": -0.015, "open": 0.24, "high": 0.24, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T15:04:22", "percent_change": -27.2727, "prev_day_close": 0.0550000006332994}, {"option": "ONON261120P00038000", "bid": 3.3, "bid_size": 174.0, "ask": 5.05, "ask_size": 34.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0353, "vega": 0.0033, "theta": -0.0111, "rho": -0.0012, "theo": 4.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-11T15:53:25", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ONON261120C00038500", "bid": 0.01, "bid_size": 214.0, "ask": 0.44, "ask_size": 1693.0, "iv": 0.804, "open_interest": 68.0, "volume": 1.0, "delta": 0.0255, "gamma": 0.0262, "vega": 0.0028, "theta": -0.0083, "rho": 0.0002, "theo": 0.0205, "change": 0.085, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-13T13:47:07", "percent_change": 188.889, "prev_day_close": 0.0450000017881393}, {"option": "ONON261120P00038500", "bid": 4.6, "bid_size": 84.0, "ask": 6.2, "ask_size": 45.0, "iv": 1.1014, "open_interest": 4.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0248, "vega": 0.0023, "theta": -0.0077, "rho": -0.0009, "theo": 4.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-11T10:26:09", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ONON261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 10.0, "iv": 0.52, "open_interest": 229.0, "volume": 32.0, "delta": 0.0179, "gamma": 0.019, "vega": 0.0021, "theta": -0.0061, "rho": 0.0001, "theo": 0.014, "change": -0.01, "open": 0.05, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:03:58", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "ONON261120P00039000", "bid": 4.55, "bid_size": 142.0, "ask": 6.4, "ask_size": 44.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0173, "vega": 0.0016, "theta": -0.0054, "rho": -0.0006, "theo": 5.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-10T11:40:54", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ONON261120C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 63.0, "iv": 0.5576, "open_interest": 3.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0141, "vega": 0.0016, "theta": -0.0047, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-11T10:40:12", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "ONON261120P00039500", "bid": 5.15, "bid_size": 84.0, "ask": 7.15, "ask_size": 45.0, "iv": 1.01, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0124, "vega": 0.0012, "theta": -0.0038, "rho": -0.0004, "theo": 5.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "ONON261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 0.497, "open_interest": 3615.0, "volume": 15.0, "delta": 0.0099, "gamma": 0.0108, "vega": 0.0013, "theta": -0.0037, "rho": 0.0001, "theo": 0.0076, "change": -0.01, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T13:22:42", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "ONON261120P00040000", "bid": 4.8, "bid_size": 92.0, "ask": 7.55, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0091, "vega": 0.0009, "theta": -0.0029, "rho": -0.0004, "theo": 6.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-10T15:38:05", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "ONON261120C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 759.0, "iv": 1.0023, "open_interest": 4.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0086, "vega": 0.001, "theta": -0.0031, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T10:26:57", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "ONON261120P00040500", "bid": 5.15, "bid_size": 88.0, "ask": 8.05, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.007, "vega": 0.0007, "theta": -0.0023, "rho": -0.0002, "theo": 6.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "ONON261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 50.0, "iv": 0.6066, "open_interest": 1424.0, "volume": 1.0, "delta": 0.0066, "gamma": 0.007, "vega": 0.0009, "theta": -0.0027, "rho": 0.0, "theo": 0.0052, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-13T09:43:49", "percent_change": -20.0, "prev_day_close": 0.0750000029802322}, {"option": "ONON261120P00041000", "bid": 6.65, "bid_size": 84.0, "ask": 8.3, "ask_size": 44.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0056, "vega": 0.0006, "theta": -0.0019, "rho": -0.0002, "theo": 7.3474, "change": 0.0, "open": 0.0, "high": 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": "ONON261120C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 847.0, "iv": 1.0964, "open_interest": 5.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0059, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:12:29", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "ONON261120P00041500", "bid": 7.2, "bid_size": 80.0, "ask": 8.85, "ask_size": 44.0, "iv": 1.0666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0046, "vega": 0.0005, "theta": -0.0016, "rho": -0.0002, "theo": 7.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ONON261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.6191, "open_interest": 3094.0, "volume": 0.0, "delta": 0.005, "gamma": 0.005, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T10:31:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ONON261120P00042000", "bid": 7.55, "bid_size": 89.0, "ask": 9.35, "ask_size": 29.0, "iv": 0.994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0014, "rho": -0.0002, "theo": 8.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-10T12:39:08", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "ONON261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 780.0, "iv": 1.305, "open_interest": 322.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0043, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:12:44", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ONON261120P00042500", "bid": 7.95, "bid_size": 82.0, "ask": 9.85, "ask_size": 27.0, "iv": 0.9252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0013, "rho": -0.0001, "theo": 8.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.18, "last_trade_time": "2026-09-23T13:13:45", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ONON261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 420.0, "iv": 1.4557, "open_interest": 141.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0037, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:22:03", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ONON261120P00043000", "bid": 8.3, "bid_size": 93.0, "ask": 10.4, "ask_size": 31.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0027, "vega": 0.0003, "theta": -0.0011, "rho": -0.0001, "theo": 9.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "ONON261120C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 1.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0032, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261120P00043500", "bid": 9.0, "bid_size": 86.0, "ask": 11.15, "ask_size": 28.0, "iv": 1.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0023, "vega": 0.0002, "theta": -0.001, "rho": -0.0001, "theo": 9.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "ONON261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 1.5009, "open_interest": 78.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:33:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ONON261120P00044000", "bid": 9.55, "bid_size": 89.0, "ask": 11.55, "ask_size": 19.0, "iv": 1.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0008, "rho": -0.0001, "theo": 10.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "ONON261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 223.0, "iv": 1.5881, "open_interest": 50.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.002, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:00:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261120P00045000", "bid": 10.45, "bid_size": 93.0, "ask": 12.45, "ask_size": 27.0, "iv": 1.2271, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0006, "rho": -0.0001, "theo": 11.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ONON261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 104.0, "iv": 1.775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ONON261120P00046000", "bid": 11.4, "bid_size": 82.0, "ask": 13.9, "ask_size": 29.0, "iv": 1.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 12.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ONON261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 121.0, "iv": 2.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ONON261120P00047000", "bid": 12.5, "bid_size": 89.0, "ask": 14.9, "ask_size": 34.0, "iv": 1.7531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 13.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "ONON261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.3593, "open_interest": 93.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T10:46:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ONON261120P00047500", "bid": 12.85, "bid_size": 93.0, "ask": 15.35, "ask_size": 32.0, "iv": 1.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 13.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ONON261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 114.0, "iv": 2.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ONON261120P00048000", "bid": 13.6, "bid_size": 92.0, "ask": 15.9, "ask_size": 31.0, "iv": 1.8904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 14.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ONON261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 103.0, "iv": 2.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261120P00049000", "bid": 14.6, "bid_size": 93.0, "ask": 16.9, "ask_size": 30.0, "iv": 1.9674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.345, "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": 15.4250001907349}, {"option": "ONON261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 1.9801, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:18:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261120P00050000", "bid": 15.05, "bid_size": 84.0, "ask": 17.9, "ask_size": 31.0, "iv": 1.6229, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.53, "last_trade_time": "2026-11-10T09:33:11", "percent_change": 0.0, "prev_day_close": 16.5250000953674}, {"option": "ONON261127C00020000", "bid": 12.45, "bid_size": 87.0, "ask": 15.65, "ask_size": 32.0, "iv": 1.9393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0026, "vega": 0.0013, "theta": -0.0047, "rho": 0.0076, "theo": 13.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "ONON261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 876.0, "iv": 1.4974, "open_interest": 3.0, "volume": 1.0, "delta": -0.0069, "gamma": 0.0026, "vega": 0.0013, "theta": -0.0047, "rho": -0.0001, "theo": 0.0172, "change": -0.32, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:39:37", "percent_change": -96.9697, "prev_day_close": 0.330000013113022}, {"option": "ONON261127C00023000", "bid": 9.45, "bid_size": 87.0, "ask": 12.1, "ask_size": 28.0, "iv": 1.1044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0054, "vega": 0.0021, "theta": -0.0064, "rho": 0.0086, "theo": 10.7109, "change": 0.0, "open": 0.0, "high": 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": "ONON261127P00023000", "bid": 0.01, "bid_size": 1.0, "ask": 0.24, "ask_size": 839.0, "iv": 1.1751, "open_interest": 3.0, "volume": 2.0, "delta": -0.0125, "gamma": 0.0054, "vega": 0.0021, "theta": -0.0064, "rho": -0.0001, "theo": 0.0261, "change": -0.365, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:22:17", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "ONON261127C00024000", "bid": 8.45, "bid_size": 87.0, "ask": 11.1, "ask_size": 32.0, "iv": 0.9954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0071, "vega": 0.0026, "theta": -0.0071, "rho": 0.009, "theo": 9.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "ONON261127P00024000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 27.0, "iv": 1.0731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0071, "vega": 0.0026, "theta": -0.0071, "rho": -0.0002, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ONON261127C00025000", "bid": 7.45, "bid_size": 87.0, "ask": 10.1, "ask_size": 32.0, "iv": 0.8902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0094, "vega": 0.0031, "theta": -0.0081, "rho": 0.0093, "theo": 8.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.62499976158142}, {"option": "ONON261127P00025000", "bid": 0.01, "bid_size": 1.0, "ask": 0.44, "ask_size": 1084.0, "iv": 1.0932, "open_interest": 11.0, "volume": 20.0, "delta": -0.0196, "gamma": 0.0094, "vega": 0.0032, "theta": -0.0081, "rho": -0.0002, "theo": 0.0368, "change": -0.355, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:33:58", "percent_change": -94.6667, "prev_day_close": 0.375}, {"option": "ONON261127C00026000", "bid": 6.45, "bid_size": 88.0, "ask": 9.1, "ask_size": 30.0, "iv": 0.7885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0127, "vega": 0.0039, "theta": -0.0092, "rho": 0.0096, "theo": 7.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "ONON261127P00026000", "bid": 0.01, "bid_size": 1.0, "ask": 0.22, "ask_size": 808.0, "iv": 0.838, "open_interest": 42.0, "volume": 8.0, "delta": -0.0254, "gamma": 0.0128, "vega": 0.0039, "theta": -0.0092, "rho": -0.0003, "theo": 0.0449, "change": -0.245, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:30:15", "percent_change": -92.4528, "prev_day_close": 0.264999985694885}, {"option": "ONON261127C00027000", "bid": 5.45, "bid_size": 87.0, "ask": 8.05, "ask_size": 26.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0176, "vega": 0.0049, "theta": -0.0107, "rho": 0.0099, "theo": 6.7476, "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": 6.9500002861023}, {"option": "ONON261127P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 27.0, "iv": 1.4624, "open_interest": 29.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0177, "vega": 0.0049, "theta": -0.0107, "rho": -0.0004, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T14:56:50", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "ONON261127C00028000", "bid": 4.45, "bid_size": 157.0, "ask": 7.65, "ask_size": 48.0, "iv": 0.8663, "open_interest": 11.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.025, "vega": 0.0063, "theta": -0.0125, "rho": 0.0101, "theo": 5.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-12T10:23:17", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ONON261127P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 673.0, "iv": 0.6633, "open_interest": 64.0, "volume": 7.0, "delta": -0.0456, "gamma": 0.0251, "vega": 0.0063, "theta": -0.0126, "rho": -0.0005, "theo": 0.0724, "change": -0.045, "open": 0.04, "high": 0.13, "low": 0.04, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-13T12:46:09", "percent_change": -39.1304, "prev_day_close": 0.11500000115484}, {"option": "ONON261127C00029000", "bid": 4.35, "bid_size": 41.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.4987, "open_interest": 3.0, "volume": 5.0, "delta": 0.9354, "gamma": 0.0366, "vega": 0.0084, "theta": -0.0151, "rho": 0.0102, "theo": 4.7937, "change": -0.345, "open": 4.73, "high": 4.73, "low": 4.73, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-13T13:28:47", "percent_change": -6.79803, "prev_day_close": 5.07499992847443}, {"option": "ONON261127P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 10.0, "iv": 0.8784, "open_interest": 109.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0367, "vega": 0.0084, "theta": -0.0152, "rho": -0.0008, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-11T14:36:43", "percent_change": 0.0, "prev_day_close": 0.119999996386468}, {"option": "ONON261127C00030000", "bid": 2.6, "bid_size": 156.0, "ask": 5.2, "ask_size": 41.0, "iv": 0.5219, "open_interest": 11.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.055, "vega": 0.0114, "theta": -0.019, "rho": 0.0102, "theo": 3.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-12T15:12:54", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ONON261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 6.0, "iv": 0.5911, "open_interest": 207.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0553, "vega": 0.0114, "theta": -0.019, "rho": -0.0012, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-12T11:48:58", "percent_change": 0.0, "prev_day_close": 0.20499999448657}, {"option": "ONON261127C00031000", "bid": 2.18, "bid_size": 466.0, "ask": 4.3, "ask_size": 125.0, "iv": 0.6077, "open_interest": 9.0, "volume": 0.0, "delta": 0.8449, "gamma": 0.0825, "vega": 0.0157, "theta": -0.0246, "rho": 0.0098, "theo": 2.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-12T15:14:51", "percent_change": 0.0, "prev_day_close": 2.70499992370605}, {"option": "ONON261127P00031000", "bid": 0.12, "bid_size": 713.0, "ask": 0.4, "ask_size": 670.0, "iv": 0.4505, "open_interest": 35.0, "volume": 3.0, "delta": -0.1559, "gamma": 0.0829, "vega": 0.0158, "theta": -0.0247, "rho": -0.0018, "theo": 0.2408, "change": -0.055, "open": 0.24, "high": 0.31, "low": 0.24, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-13T11:25:47", "percent_change": -18.0328, "prev_day_close": 0.305000007152557}, {"option": "ONON261127C00032000", "bid": 1.98, "bid_size": 384.0, "ask": 2.42, "ask_size": 247.0, "iv": 0.4532, "open_interest": 124.0, "volume": 2.0, "delta": 0.7504, "gamma": 0.1157, "vega": 0.0209, "theta": -0.0314, "rho": 0.0089, "theo": 2.1216, "change": 0.19, "open": 2.12, "high": 2.15, "low": 2.12, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-13T15:09:51", "percent_change": 9.69388, "prev_day_close": 1.95999997854233}, {"option": "ONON261127P00032000", "bid": 0.17, "bid_size": 1305.0, "ask": 0.58, "ask_size": 683.0, "iv": 0.3926, "open_interest": 604.0, "volume": 0.0, "delta": -0.251, "gamma": 0.1165, "vega": 0.021, "theta": -0.0316, "rho": -0.0028, "theo": 0.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-12T10:45:53", "percent_change": 0.0, "prev_day_close": 0.540000006556511}, {"option": "ONON261127C00032500", "bid": 1.69, "bid_size": 138.0, "ask": 2.11, "ask_size": 278.0, "iv": 0.4687, "open_interest": 10.0, "volume": 2.0, "delta": 0.6887, "gamma": 0.1308, "vega": 0.0232, "theta": -0.0346, "rho": 0.0082, "theo": 1.7617, "change": 0.12, "open": 1.85, "high": 1.85, "low": 1.76, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-13T15:09:51", "percent_change": 7.31707, "prev_day_close": 1.63999998569489}, {"option": "ONON261127P00032500", "bid": 0.33, "bid_size": 801.0, "ask": 0.65, "ask_size": 92.0, "iv": 0.3779, "open_interest": 10.0, "volume": 10.0, "delta": -0.3132, "gamma": 0.1318, "vega": 0.0233, "theta": -0.0348, "rho": -0.0034, "theo": 0.5634, "change": -0.165, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-13T10:56:04", "percent_change": -23.0769, "prev_day_close": 0.715000003576279}, {"option": "ONON261127C00033000", "bid": 1.26, "bid_size": 407.0, "ask": 1.58, "ask_size": 48.0, "iv": 0.3979, "open_interest": 3.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.1423, "vega": 0.025, "theta": -0.037, "rho": 0.0074, "theo": 1.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-09T14:50:28", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "ONON261127P00033000", "bid": 0.51, "bid_size": 664.0, "ask": 1.04, "ask_size": 393.0, "iv": 0.419, "open_interest": 25.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.1434, "vega": 0.0251, "theta": -0.0373, "rho": -0.0041, "theo": 0.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-12T11:22:05", "percent_change": 0.0, "prev_day_close": 0.919999986886978}, {"option": "ONON261127C00033500", "bid": 1.05, "bid_size": 395.0, "ask": 1.3, "ask_size": 183.0, "iv": 0.4099, "open_interest": 1.0, "volume": 6.0, "delta": 0.5463, "gamma": 0.1486, "vega": 0.026, "theta": -0.0384, "rho": 0.0066, "theo": 1.1606, "change": 0.185, "open": 1.06, "high": 1.26, "low": 1.06, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-13T14:01:20", "percent_change": 17.2093, "prev_day_close": 1.07499998807907}, {"option": "ONON261127P00033500", "bid": 0.82, "bid_size": 382.0, "ask": 1.05, "ask_size": 83.0, "iv": 0.3935, "open_interest": 48.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.1499, "vega": 0.026, "theta": -0.0388, "rho": -0.0047, "theo": 0.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-12T15:36:18", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "ONON261127C00034000", "bid": 0.75, "bid_size": 708.0, "ask": 1.09, "ask_size": 278.0, "iv": 0.4035, "open_interest": 40.0, "volume": 6.0, "delta": 0.472, "gamma": 0.1492, "vega": 0.0261, "theta": -0.0386, "rho": 0.0057, "theo": 0.9223, "change": 0.08, "open": 0.83, "high": 1.01, "low": 0.83, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-13T15:50:40", "percent_change": 9.41177, "prev_day_close": 0.849999994039536}, {"option": "ONON261127P00034000", "bid": 1.1, "bid_size": 465.0, "ask": 1.33, "ask_size": 113.0, "iv": 0.4002, "open_interest": 169.0, "volume": 1.0, "delta": -0.5317, "gamma": 0.1507, "vega": 0.0261, "theta": -0.039, "rho": -0.0054, "theo": 1.2259, "change": -0.24, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-13T15:49:10", "percent_change": -17.0213, "prev_day_close": 1.4099999666214}, {"option": "ONON261127C00034500", "bid": 0.63, "bid_size": 353.0, "ask": 0.84, "ask_size": 102.0, "iv": 0.4101, "open_interest": 31.0, "volume": 0.0, "delta": 0.4002, "gamma": 0.1444, "vega": 0.0254, "theta": -0.0375, "rho": 0.0049, "theo": 0.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-12T10:27:31", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "ONON261127P00034500", "bid": 1.22, "bid_size": 375.0, "ask": 2.46, "ask_size": 265.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.146, "vega": 0.0252, "theta": -0.0379, "rho": -0.0059, "theo": 1.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.76500004529953}, {"option": "ONON261127C00035000", "bid": 0.37, "bid_size": 621.0, "ask": 1.03, "ask_size": 983.0, "iv": 0.4652, "open_interest": 103.0, "volume": 31.0, "delta": 0.3335, "gamma": 0.1351, "vega": 0.0239, "theta": -0.0354, "rho": 0.0041, "theo": 0.5626, "change": 0.075, "open": 0.65, "high": 0.65, "low": 0.56, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-13T15:13:43", "percent_change": 14.5631, "prev_day_close": 0.515000000596046}, {"option": "ONON261127P00035000", "bid": 1.35, "bid_size": 836.0, "ask": 1.96, "ask_size": 99.0, "iv": 0.3144, "open_interest": 138.0, "volume": 11.0, "delta": -0.6716, "gamma": 0.1368, "vega": 0.0237, "theta": -0.0359, "rho": -0.0062, "theo": 1.869, "change": -0.165, "open": 2.15, "high": 2.15, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-13T12:20:23", "percent_change": -7.76471, "prev_day_close": 2.125}, {"option": "ONON261127C00035500", "bid": 0.32, "bid_size": 343.0, "ask": 1.13, "ask_size": 413.0, "iv": 0.539, "open_interest": 25.0, "volume": 0.0, "delta": 0.274, "gamma": 0.1225, "vega": 0.0219, "theta": -0.0326, "rho": 0.0034, "theo": 0.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T15:59:49", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "ONON261127P00035500", "bid": 1.54, "bid_size": 201.0, "ask": 3.45, "ask_size": 75.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.1244, "vega": 0.0215, "theta": -0.0331, "rho": -0.0064, "theo": 2.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ONON261127C00036000", "bid": 0.06, "bid_size": 1186.0, "ask": 0.96, "ask_size": 885.0, "iv": 0.5025, "open_interest": 60.0, "volume": 7.0, "delta": 0.2225, "gamma": 0.1083, "vega": 0.0196, "theta": -0.0294, "rho": 0.0027, "theo": 0.3337, "change": 0.005, "open": 0.43, "high": 0.43, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-13T15:14:31", "percent_change": 1.53846, "prev_day_close": 0.325000002980232}, {"option": "ONON261127P00036000", "bid": 1.9, "bid_size": 393.0, "ask": 3.85, "ask_size": 108.0, "iv": 0.5292, "open_interest": 19.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.1103, "vega": 0.0191, "theta": -0.0299, "rho": -0.0063, "theo": 2.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-10T10:34:14", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "ONON261127C00036500", "bid": 0.17, "bid_size": 290.0, "ask": 0.71, "ask_size": 917.0, "iv": 0.5212, "open_interest": 10.0, "volume": 2.0, "delta": 0.1794, "gamma": 0.0938, "vega": 0.0173, "theta": -0.026, "rho": 0.0022, "theo": 0.2568, "change": -0.015, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-13T12:36:05", "percent_change": -4.34783, "prev_day_close": 0.344999998807907}, {"option": "ONON261127P00036500", "bid": 2.2, "bid_size": 155.0, "ask": 4.45, "ask_size": 28.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0959, "vega": 0.0168, "theta": -0.0266, "rho": -0.0063, "theo": 3.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.01499992609024}, {"option": "ONON261127C00037000", "bid": 0.01, "bid_size": 802.0, "ask": 0.67, "ask_size": 935.0, "iv": 0.5167, "open_interest": 39.0, "volume": 2.0, "delta": 0.1443, "gamma": 0.0799, "vega": 0.015, "theta": -0.0228, "rho": 0.0018, "theo": 0.1986, "change": 0.06, "open": 0.19, "high": 0.35, "low": 0.19, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-13T12:36:03", "percent_change": 20.6897, "prev_day_close": 0.28999999910593}, {"option": "ONON261127P00037000", "bid": 2.14, "bid_size": 554.0, "ask": 4.5, "ask_size": 189.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.082, "vega": 0.0144, "theta": -0.0235, "rho": -0.006, "theo": 3.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.89, "last_trade_time": "2026-11-12T12:47:37", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ONON261127C00037500", "bid": 0.13, "bid_size": 60.0, "ask": 0.36, "ask_size": 748.0, "iv": 0.5034, "open_interest": 1.0, "volume": 10.0, "delta": 0.1163, "gamma": 0.0674, "vega": 0.013, "theta": -0.02, "rho": 0.0014, "theo": 0.1552, "change": -0.07, "open": 0.16, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-13T15:55:12", "percent_change": -35.0, "prev_day_close": 0.199999997392297}, {"option": "ONON261127P00037500", "bid": 2.82, "bid_size": 100.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.4689, "open_interest": 1.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0694, "vega": 0.0122, "theta": -0.0206, "rho": -0.0057, "theo": 3.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-11T09:37:11", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "ONON261127C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 0.9226, "open_interest": 69.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0566, "vega": 0.0111, "theta": -0.0174, "rho": 0.0012, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T12:45:40", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "ONON261127P00038000", "bid": 3.1, "bid_size": 93.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0584, "vega": 0.0101, "theta": -0.0181, "rho": -0.0048, "theo": 4.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-11T10:47:32", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ONON261127C00038500", "bid": 0.04, "bid_size": 40.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.4623, "open_interest": 8.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0475, "vega": 0.0096, "theta": -0.0153, "rho": 0.0009, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-12T15:37:02", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "ONON261127P00038500", "bid": 3.85, "bid_size": 77.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.049, "vega": 0.0087, "theta": -0.0159, "rho": -0.0046, "theo": 4.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "ONON261127C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 10.0, "iv": 1.0016, "open_interest": 42.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.04, "vega": 0.0083, "theta": -0.0135, "rho": 0.0008, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-12T11:18:45", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "ONON261127P00039000", "bid": 5.1, "bid_size": 26.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.8067, "open_interest": 35.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0411, "vega": 0.0071, "theta": -0.014, "rho": -0.0038, "theo": 5.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-11-06T13:11:59", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ONON261127C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 14.0, "iv": 1.0429, "open_interest": 3.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0339, "vega": 0.0073, "theta": -0.0121, "rho": 0.0007, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-11T15:34:58", "percent_change": 0.0, "prev_day_close": 0.30500001180917}, {"option": "ONON261127P00039500", "bid": 4.6, "bid_size": 133.0, "ask": 7.15, "ask_size": 13.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0346, "vega": 0.0062, "theta": -0.0125, "rho": -0.0039, "theo": 5.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "ONON261127C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 10.0, "iv": 1.0876, "open_interest": 182.0, "volume": 0.0, "delta": 0.046, "gamma": 0.029, "vega": 0.0064, "theta": -0.0109, "rho": 0.0006, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-12T10:40:38", "percent_change": 0.0, "prev_day_close": 0.294999991543591}, {"option": "ONON261127P00040000", "bid": 5.1, "bid_size": 135.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0294, "vega": 0.0052, "theta": -0.0112, "rho": -0.0033, "theo": 6.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-11-11T10:45:52", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ONON261127C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 10.0, "iv": 1.2085, "open_interest": 10.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0249, "vega": 0.0057, "theta": -0.0099, "rho": 0.0005, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-11T15:35:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONON261127P00040500", "bid": 5.6, "bid_size": 125.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0249, "vega": 0.0043, "theta": -0.01, "rho": -0.0029, "theo": 6.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "ONON261127C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5452, "open_interest": 35.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0216, "vega": 0.0051, "theta": -0.009, "rho": 0.0004, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-11T14:45:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONON261127P00041000", "bid": 6.1, "bid_size": 84.0, "ask": 8.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0212, "vega": 0.0039, "theta": -0.0089, "rho": -0.0028, "theo": 7.3772, "change": 0.0, "open": 0.0, "high": 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": "ONON261127C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 1.0, "iv": 1.2016, "open_interest": 2.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0188, "vega": 0.0045, "theta": -0.0083, "rho": 0.0004, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T15:48:14", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "ONON261127P00041500", "bid": 6.55, "bid_size": 84.0, "ask": 9.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0182, "vega": 0.0034, "theta": -0.0081, "rho": -0.0027, "theo": 7.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "ONON261127C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 14.0, "iv": 1.3301, "open_interest": 116.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0164, "vega": 0.004, "theta": -0.0076, "rho": 0.0003, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T14:16:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONON261127P00042000", "bid": 7.05, "bid_size": 82.0, "ask": 9.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0156, "vega": 0.0027, "theta": -0.0072, "rho": -0.0019, "theo": 8.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "ONON261127C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 14.0, "iv": 1.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0143, "vega": 0.0036, "theta": -0.0069, "rho": 0.0003, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONON261127P00042500", "bid": 7.65, "bid_size": 83.0, "ask": 10.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0133, "vega": 0.0024, "theta": -0.0063, "rho": -0.0019, "theo": 8.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ONON261127C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 15.0, "iv": 1.4092, "open_interest": 38.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0126, "vega": 0.0032, "theta": -0.0063, "rho": 0.0002, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T10:59:10", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ONON261127P00043000", "bid": 8.05, "bid_size": 83.0, "ask": 10.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0113, "vega": 0.0021, "theta": -0.0056, "rho": -0.0018, "theo": 9.3652, "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": 9.52500009536743}, {"option": "ONON261127C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 14.0, "iv": 1.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.011, "vega": 0.0029, "theta": -0.0057, "rho": 0.0002, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ONON261127P00043500", "bid": 8.55, "bid_size": 84.0, "ask": 11.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0096, "vega": 0.0018, "theta": -0.0048, "rho": -0.0012, "theo": 9.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "ONON261127C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 1.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0096, "vega": 0.0026, "theta": -0.0052, "rho": 0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ONON261127P00044000", "bid": 9.05, "bid_size": 87.0, "ask": 11.65, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0081, "vega": 0.0014, "theta": -0.0042, "rho": -0.0011, "theo": 10.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "ONON261127C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 795.0, "iv": 1.5545, "open_interest": 108.0, "volume": 1.0, "delta": 0.012, "gamma": 0.0074, "vega": 0.0021, "theta": -0.0042, "rho": 0.0001, "theo": 0.0158, "change": -0.04, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T11:12:40", "percent_change": -66.6667, "prev_day_close": 0.0599999995902181}, {"option": "ONON261127P00045000", "bid": 10.25, "bid_size": 87.0, "ask": 12.7, "ask_size": 32.0, "iv": 0.9204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0057, "vega": 0.0011, "theta": -0.003, "rho": -0.0011, "theo": 11.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "ONON261127C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 425.0, "iv": 1.0507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0057, "vega": 0.0016, "theta": -0.0034, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T10:52:56", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261127P00046000", "bid": 11.05, "bid_size": 87.0, "ask": 13.65, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0039, "vega": 0.0006, "theta": -0.0021, "rho": -0.0006, "theo": 12.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "ONON261127C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 41.0, "iv": 1.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0044, "vega": 0.0013, "theta": -0.0028, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T10:52:56", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261127P00047000", "bid": 12.05, "bid_size": 83.0, "ask": 14.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0027, "vega": 0.0005, "theta": -0.0014, "rho": -0.0005, "theo": 13.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "ONON261127C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 84.0, "iv": 1.3416, "open_interest": 30.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0035, "vega": 0.0011, "theta": -0.0023, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:00:40", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261127P00048000", "bid": 13.05, "bid_size": 83.0, "ask": 16.3, "ask_size": 11.0, "iv": 1.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0019, "vega": 0.0003, "theta": -0.001, "rho": -0.0002, "theo": 14.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "ONON261127C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 1.354, "open_interest": 3.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0028, "vega": 0.0009, "theta": -0.002, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:51:25", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "ONON261127P00049000", "bid": 14.05, "bid_size": 83.0, "ask": 17.3, "ask_size": 10.0, "iv": 1.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0007, "rho": -0.0002, "theo": 15.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "ONON261127C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 1.4061, "open_interest": 2.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0023, "vega": 0.0008, "theta": -0.0017, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T09:43:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261127P00050000", "bid": 15.45, "bid_size": 83.0, "ask": 18.3, "ask_size": 3.0, "iv": 1.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.001, "vega": 0.0002, "theta": -0.0005, "rho": -0.0002, "theo": 16.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "ONON261204C00020000", "bid": 12.8, "bid_size": 55.0, "ask": 15.75, "ask_size": 8.0, "iv": 1.7679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0026, "vega": 0.0016, "theta": -0.0032, "rho": 0.0113, "theo": 13.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "ONON261204P00020000", "bid": 0.01, "bid_size": 1.0, "ask": 0.22, "ask_size": 561.0, "iv": 0.9091, "open_interest": 1.0, "volume": 4.0, "delta": -0.007, "gamma": 0.0026, "vega": 0.0016, "theta": -0.0032, "rho": -0.0001, "theo": 0.0175, "change": -0.625, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T15:27:47", "percent_change": -92.5926, "prev_day_close": 0.675000011920929}, {"option": "ONON261204C00022000", "bid": 10.5, "bid_size": 55.0, "ask": 13.75, "ask_size": 8.0, "iv": 1.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0042, "vega": 0.0022, "theta": -0.004, "rho": 0.0124, "theo": 11.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "ONON261204P00022000", "bid": 0.01, "bid_size": 1.0, "ask": 0.24, "ask_size": 783.0, "iv": 1.051, "open_interest": 2.0, "volume": 1.0, "delta": -0.0105, "gamma": 0.0043, "vega": 0.0022, "theta": -0.004, "rho": -0.0002, "theo": 0.0236, "change": -0.865, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-13T15:24:41", "percent_change": -81.2207, "prev_day_close": 1.06500005722046}, {"option": "ONON261204C00023000", "bid": 9.65, "bid_size": 55.0, "ask": 12.1, "ask_size": 8.0, "iv": 1.0056, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0056, "vega": 0.0027, "theta": -0.0045, "rho": 0.0129, "theo": 10.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "ONON261204P00023000", "bid": 0.01, "bid_size": 1.0, "ask": 0.26, "ask_size": 1042.0, "iv": 0.9728, "open_interest": 2.0, "volume": 1.0, "delta": -0.0131, "gamma": 0.0056, "vega": 0.0027, "theta": -0.0045, "rho": -0.0002, "theo": 0.028, "change": -0.285, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-13T15:26:01", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "ONON261204C00024000", "bid": 8.65, "bid_size": 55.0, "ask": 11.8, "ask_size": 8.0, "iv": 1.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0074, "vega": 0.0034, "theta": -0.0052, "rho": 0.0134, "theo": 9.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "ONON261204P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 495.0, "iv": 0.8818, "open_interest": 2.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0074, "vega": 0.0034, "theta": -0.0052, "rho": -0.0003, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-11T15:35:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ONON261204C00025000", "bid": 7.65, "bid_size": 56.0, "ask": 10.85, "ask_size": 15.0, "iv": 1.1296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0099, "vega": 0.0042, "theta": -0.006, "rho": 0.0139, "theo": 8.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ONON261204P00025000", "bid": 0.01, "bid_size": 1.0, "ask": 0.46, "ask_size": 591.0, "iv": 0.9011, "open_interest": 23.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0099, "vega": 0.0042, "theta": -0.006, "rho": -0.0004, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-12T12:13:05", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "ONON261204C00026000", "bid": 6.7, "bid_size": 55.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0135, "vega": 0.0053, "theta": -0.007, "rho": 0.0143, "theo": 7.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ONON261204P00026000", "bid": 0.01, "bid_size": 1.0, "ask": 0.27, "ask_size": 833.0, "iv": 0.7135, "open_interest": 11.0, "volume": 2.0, "delta": -0.0284, "gamma": 0.0136, "vega": 0.0053, "theta": -0.007, "rho": -0.0005, "theo": 0.0528, "change": -0.345, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T15:42:29", "percent_change": -92.0, "prev_day_close": 0.375}, {"option": "ONON261204C00027000", "bid": 5.7, "bid_size": 155.0, "ask": 8.05, "ask_size": 42.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0189, "vega": 0.0068, "theta": -0.0084, "rho": 0.0147, "theo": 6.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "ONON261204P00027000", "bid": 0.01, "bid_size": 334.0, "ask": 0.08, "ask_size": 531.0, "iv": 0.5018, "open_interest": 6.0, "volume": 10.0, "delta": -0.0386, "gamma": 0.019, "vega": 0.0068, "theta": -0.0084, "rho": -0.0007, "theo": 0.0692, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T15:42:39", "percent_change": 50.0, "prev_day_close": 0.0999999986961484}, {"option": "ONON261204C00028000", "bid": 5.0, "bid_size": 124.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.3792, "open_interest": 1.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.027, "vega": 0.009, "theta": -0.0103, "rho": 0.015, "theo": 5.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-11-06T15:45:46", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "ONON261204P00028000", "bid": 0.01, "bid_size": 525.0, "ask": 0.14, "ask_size": 618.0, "iv": 0.4762, "open_interest": 38.0, "volume": 5.0, "delta": -0.0544, "gamma": 0.0272, "vega": 0.009, "theta": -0.0103, "rho": -0.001, "theo": 0.0951, "change": -0.035, "open": 0.28, "high": 0.28, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-13T15:43:14", "percent_change": -33.3333, "prev_day_close": 0.104999996721745}, {"option": "ONON261204C00029000", "bid": 3.75, "bid_size": 153.0, "ask": 6.2, "ask_size": 35.0, "iv": 0.5413, "open_interest": 4.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0393, "vega": 0.0121, "theta": -0.013, "rho": 0.015, "theo": 4.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ONON261204P00029000", "bid": 0.03, "bid_size": 845.0, "ask": 0.2, "ask_size": 910.0, "iv": 0.4431, "open_interest": 1422.0, "volume": 15.0, "delta": -0.0801, "gamma": 0.0395, "vega": 0.0121, "theta": -0.013, "rho": -0.0015, "theo": 0.1398, "change": -0.05, "open": 0.12, "high": 0.13, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-13T15:42:35", "percent_change": -27.7778, "prev_day_close": 0.179999999701977}, {"option": "ONON261204C00030000", "bid": 3.45, "bid_size": 360.0, "ask": 4.45, "ask_size": 59.0, "iv": 0.4351, "open_interest": 7.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0569, "vega": 0.0165, "theta": -0.0169, "rho": 0.0147, "theo": 3.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-12T10:26:37", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "ONON261204P00030000", "bid": 0.01, "bid_size": 1005.0, "ask": 0.3, "ask_size": 460.0, "iv": 0.3947, "open_interest": 316.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0573, "vega": 0.0165, "theta": -0.017, "rho": -0.0022, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-12T12:42:53", "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "ONON261204C00031000", "bid": 2.12, "bid_size": 472.0, "ask": 4.2, "ask_size": 78.0, "iv": 0.4471, "open_interest": 20.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0789, "vega": 0.0219, "theta": -0.0218, "rho": 0.014, "theo": 3.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-11T10:34:21", "percent_change": 0.0, "prev_day_close": 2.93499994277954}, {"option": "ONON261204P00031000", "bid": 0.27, "bid_size": 289.0, "ask": 0.62, "ask_size": 1148.0, "iv": 0.456, "open_interest": 305.0, "volume": 2.0, "delta": -0.1892, "gamma": 0.0795, "vega": 0.0219, "theta": -0.022, "rho": -0.0034, "theo": 0.3672, "change": -0.105, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-13T11:11:05", "percent_change": -22.5806, "prev_day_close": 0.464999988675118}, {"option": "ONON261204C00032000", "bid": 2.05, "bid_size": 367.0, "ask": 2.69, "ask_size": 145.0, "iv": 0.4213, "open_interest": 17.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.1007, "vega": 0.0272, "theta": -0.0268, "rho": 0.0126, "theo": 2.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-11-09T10:33:17", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "ONON261204P00032000", "bid": 0.52, "bid_size": 534.0, "ask": 0.76, "ask_size": 814.0, "iv": 0.4236, "open_interest": 87.0, "volume": 2.0, "delta": -0.2816, "gamma": 0.1015, "vega": 0.0273, "theta": -0.027, "rho": -0.0049, "theo": 0.6078, "change": -0.16, "open": 0.65, "high": 0.65, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-13T10:46:42", "percent_change": -21.6216, "prev_day_close": 0.740000009536743}, {"option": "ONON261204C00033000", "bid": 1.62, "bid_size": 158.0, "ask": 2.06, "ask_size": 280.0, "iv": 0.4514, "open_interest": 22.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.1163, "vega": 0.031, "theta": -0.0304, "rho": 0.0108, "theo": 1.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-12T11:58:51", "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "ONON261204P00033000", "bid": 0.71, "bid_size": 668.0, "ask": 1.08, "ask_size": 111.0, "iv": 0.3843, "open_interest": 105.0, "volume": 0.0, "delta": -0.394, "gamma": 0.1174, "vega": 0.0311, "theta": -0.0306, "rho": -0.0066, "theo": 0.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-12T15:55:43", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "ONON261204C00034000", "bid": 1.04, "bid_size": 505.0, "ask": 1.33, "ask_size": 181.0, "iv": 0.4046, "open_interest": 35.0, "volume": 6.0, "delta": 0.489, "gamma": 0.1213, "vega": 0.0322, "theta": -0.0314, "rho": 0.0088, "theo": 1.1876, "change": 0.06, "open": 1.18, "high": 1.21, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-13T09:34:30", "percent_change": 5.50459, "prev_day_close": 1.08999997377396}, {"option": "ONON261204P00034000", "bid": 1.12, "bid_size": 606.0, "ask": 1.7, "ask_size": 52.0, "iv": 0.3922, "open_interest": 37.0, "volume": 5.0, "delta": -0.5152, "gamma": 0.1227, "vega": 0.0322, "theta": -0.0318, "rho": -0.0082, "theo": 1.4522, "change": -0.22, "open": 1.38, "high": 1.44, "low": 1.38, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-13T14:05:51", "percent_change": -13.253, "prev_day_close": 1.6599999666214}, {"option": "ONON261204C00035000", "bid": 0.52, "bid_size": 871.0, "ask": 1.0, "ask_size": 525.0, "iv": 0.3933, "open_interest": 55.0, "volume": 9.0, "delta": 0.3736, "gamma": 0.1149, "vega": 0.0306, "theta": -0.0298, "rho": 0.0068, "theo": 0.7997, "change": 0.05, "open": 1.06, "high": 1.06, "low": 0.81, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-13T14:23:46", "percent_change": 6.57894, "prev_day_close": 0.760000020265579}, {"option": "ONON261204P00035000", "bid": 1.83, "bid_size": 604.0, "ask": 2.16, "ask_size": 44.0, "iv": 0.3825, "open_interest": 81.0, "volume": 2.0, "delta": -0.6322, "gamma": 0.1166, "vega": 0.0304, "theta": -0.0303, "rho": -0.0094, "theo": 2.0669, "change": -0.245, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-13T14:05:51", "percent_change": -10.6754, "prev_day_close": 2.29499995708466}, {"option": "ONON261204C00036000", "bid": 0.42, "bid_size": 187.0, "ask": 0.79, "ask_size": 170.0, "iv": 0.4396, "open_interest": 19.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0999, "vega": 0.0269, "theta": -0.0263, "rho": 0.005, "theo": 0.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T09:51:33", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "ONON261204P00036000", "bid": 2.61, "bid_size": 34.0, "ask": 2.98, "ask_size": 17.0, "iv": 0.4097, "open_interest": 8.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.102, "vega": 0.0265, "theta": -0.0268, "rho": -0.0102, "theo": 2.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-10T12:12:56", "percent_change": 0.0, "prev_day_close": 3.0349999666214}, {"option": "ONON261204C00037000", "bid": 0.07, "bid_size": 969.0, "ask": 0.6, "ask_size": 143.0, "iv": 0.4144, "open_interest": 20.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0811, "vega": 0.0223, "theta": -0.022, "rho": 0.0035, "theo": 0.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-11T11:23:11", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "ONON261204P00037000", "bid": 2.24, "bid_size": 324.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": -0.8151, "gamma": 0.0836, "vega": 0.0215, "theta": -0.0226, "rho": -0.0099, "theo": 3.6181, "change": -0.2, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-13T13:36:03", "percent_change": -5.7971, "prev_day_close": 3.45000004768372}, {"option": "ONON261204C00038000", "bid": 0.01, "bid_size": 975.0, "ask": 0.33, "ask_size": 508.0, "iv": 0.3952, "open_interest": 70.0, "volume": 1.0, "delta": 0.1366, "gamma": 0.0629, "vega": 0.0178, "theta": -0.0178, "rho": 0.0025, "theo": 0.2251, "change": 0.025, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-13T14:50:29", "percent_change": 12.1951, "prev_day_close": 0.204999998211861}, {"option": "ONON261204P00038000", "bid": 3.4, "bid_size": 172.0, "ask": 5.7, "ask_size": 32.0, "iv": 0.4532, "open_interest": 1.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0655, "vega": 0.0167, "theta": -0.0186, "rho": -0.0093, "theo": 4.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-10-29T12:55:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ONON261204C00039000", "bid": 0.01, "bid_size": 511.0, "ask": 0.73, "ask_size": 631.0, "iv": 0.5712, "open_interest": 59.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0477, "vega": 0.014, "theta": -0.0144, "rho": 0.0018, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-12T12:56:29", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "ONON261204P00039000", "bid": 4.05, "bid_size": 103.0, "ask": 6.9, "ask_size": 22.0, "iv": 0.4684, "open_interest": 20.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.0502, "vega": 0.0125, "theta": -0.0152, "rho": -0.0079, "theo": 5.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-06T13:11:59", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "ONON261204C00040000", "bid": 0.04, "bid_size": 439.0, "ask": 0.2, "ask_size": 745.0, "iv": 0.4716, "open_interest": 41.0, "volume": 1.0, "delta": 0.0714, "gamma": 0.0362, "vega": 0.0111, "theta": -0.0118, "rho": 0.0013, "theo": 0.1107, "change": 0.005, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-13T15:26:35", "percent_change": 2.5641, "prev_day_close": 0.194999997504056}, {"option": "ONON261204P00040000", "bid": 5.55, "bid_size": 121.0, "ask": 7.6, "ask_size": 35.0, "iv": 0.5941, "open_interest": 22.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0382, "vega": 0.0094, "theta": -0.0126, "rho": -0.0067, "theo": 6.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-11-12T10:46:08", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "ONON261204C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 414.0, "iv": 0.4867, "open_interest": 64.0, "volume": 1.0, "delta": 0.0544, "gamma": 0.0279, "vega": 0.009, "theta": -0.0099, "rho": 0.001, "theo": 0.0841, "change": 0.095, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-13T14:50:26", "percent_change": 100.0, "prev_day_close": 0.09500000346452}, {"option": "ONON261204P00041000", "bid": 6.45, "bid_size": 119.0, "ask": 8.6, "ask_size": 28.0, "iv": 0.6187, "open_interest": 2.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0291, "vega": 0.0069, "theta": -0.0105, "rho": -0.0052, "theo": 7.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T11:55:51", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "ONON261204C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 697.0, "iv": 0.8615, "open_interest": 39.0, "volume": 3.0, "delta": 0.0429, "gamma": 0.022, "vega": 0.0075, "theta": -0.0086, "rho": 0.0008, "theo": 0.0668, "change": -0.28, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-13T09:52:05", "percent_change": -75.6757, "prev_day_close": 0.370000004768372}, {"option": "ONON261204P00042000", "bid": 7.3, "bid_size": 126.0, "ask": 10.35, "ask_size": 29.0, "iv": 0.8521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0224, "vega": 0.0053, "theta": -0.0089, "rho": -0.0045, "theo": 8.3725, "change": 0.0, "open": 0.0, "high": 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": "ONON261204C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 384.0, "iv": 1.0379, "open_interest": 101.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0177, "vega": 0.0063, "theta": -0.0075, "rho": 0.0006, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-10T12:17:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONON261204P00043000", "bid": 8.4, "bid_size": 87.0, "ask": 10.55, "ask_size": 32.0, "iv": 0.6826, "open_interest": 1.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0174, "vega": 0.004, "theta": -0.0075, "rho": -0.0034, "theo": 9.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-10-29T12:56:59", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "ONON261204C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1.0, "iv": 1.2038, "open_interest": 1.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0145, "vega": 0.0054, "theta": -0.0067, "rho": 0.0005, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-29T12:57:11", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ONON261204P00044000", "bid": 9.45, "bid_size": 57.0, "ask": 12.4, "ask_size": 8.0, "iv": 1.0189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0136, "vega": 0.0032, "theta": -0.0063, "rho": -0.0031, "theo": 10.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-29T12:56:59", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "ONON261204C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 14.0, "iv": 1.2627, "open_interest": 92.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.012, "vega": 0.0047, "theta": -0.0061, "rho": 0.0004, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:14:51", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ONON261204P00045000", "bid": 10.45, "bid_size": 51.0, "ask": 13.35, "ask_size": 8.0, "iv": 1.061, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0109, "vega": 0.0026, "theta": -0.0054, "rho": -0.0027, "theo": 11.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ONON261204C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 48.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0101, "vega": 0.0041, "theta": -0.0055, "rho": 0.0004, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261204P00046000", "bid": 11.05, "bid_size": 52.0, "ask": 14.35, "ask_size": 8.0, "iv": 0.9972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0087, "vega": 0.0019, "theta": -0.0046, "rho": -0.0019, "theo": 12.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "ONON261204C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 47.0, "iv": 1.0483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0087, "vega": 0.0036, "theta": -0.0051, "rho": 0.0003, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261204P00047000", "bid": 12.3, "bid_size": 52.0, "ask": 15.35, "ask_size": 8.0, "iv": 1.1225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.007, "vega": 0.0017, "theta": -0.0038, "rho": -0.0017, "theo": 13.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "ONON261204C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 42.0, "iv": 1.0945, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0075, "vega": 0.0032, "theta": -0.0047, "rho": 0.0003, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261204P00048000", "bid": 13.05, "bid_size": 52.0, "ask": 16.35, "ask_size": 8.0, "iv": 1.0918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0057, "vega": 0.0014, "theta": -0.0033, "rho": -0.0016, "theo": 14.3501, "change": 0.0, "open": 0.0, "high": 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": "ONON261204C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 20.0, "iv": 1.1391, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0065, "vega": 0.0029, "theta": -0.0043, "rho": 0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261204P00049000", "bid": 14.05, "bid_size": 52.0, "ask": 17.35, "ask_size": 8.0, "iv": 1.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0047, "vega": 0.0012, "theta": -0.0028, "rho": -0.0014, "theo": 15.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "ONON261204C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 38.0, "iv": 1.1823, "open_interest": 1.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0057, "vega": 0.0026, "theta": -0.004, "rho": 0.0002, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:44:25", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261204P00050000", "bid": 15.05, "bid_size": 51.0, "ask": 18.4, "ask_size": 8.0, "iv": 1.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0038, "vega": 0.0008, "theta": -0.0023, "rho": -0.0009, "theo": 16.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ONON261211C00020000", "bid": 12.45, "bid_size": 69.0, "ask": 15.75, "ask_size": 1.0, "iv": 1.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0026, "vega": 0.0018, "theta": -0.0025, "rho": 0.0151, "theo": 13.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "ONON261211P00020000", "bid": 0.01, "bid_size": 1.0, "ask": 0.26, "ask_size": 680.0, "iv": 1.0992, "open_interest": 0.0, "volume": 8.0, "delta": -0.0071, "gamma": 0.0026, "vega": 0.0018, "theta": -0.0025, "rho": -0.0002, "theo": 0.0179, "change": -1.055, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-13T15:37:19", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "ONON261211C00023000", "bid": 9.55, "bid_size": 64.0, "ask": 12.75, "ask_size": 8.0, "iv": 1.0971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0058, "vega": 0.0033, "theta": -0.0037, "rho": 0.0172, "theo": 10.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ONON261211P00023000", "bid": 0.01, "bid_size": 1.0, "ask": 0.26, "ask_size": 968.0, "iv": 0.8442, "open_interest": 4.0, "volume": 2.0, "delta": -0.014, "gamma": 0.0058, "vega": 0.0034, "theta": -0.0037, "rho": -0.0004, "theo": 0.0306, "change": -0.975, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-13T15:14:57", "percent_change": -90.6977, "prev_day_close": 1.07500004768372}, {"option": "ONON261211C00024000", "bid": 8.55, "bid_size": 64.0, "ask": 11.8, "ask_size": 8.0, "iv": 1.0161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0077, "vega": 0.0042, "theta": -0.0043, "rho": 0.0178, "theo": 9.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ONON261211P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 280.0, "iv": 0.7654, "open_interest": 2.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0078, "vega": 0.0042, "theta": -0.0043, "rho": -0.0004, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-11T15:18:45", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "ONON261211C00025000", "bid": 7.7, "bid_size": 105.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.9661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0106, "vega": 0.0053, "theta": -0.0051, "rho": 0.0185, "theo": 8.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ONON261211P00025000", "bid": 0.01, "bid_size": 42.0, "ask": 0.26, "ask_size": 181.0, "iv": 0.5399, "open_interest": 3.0, "volume": 7.0, "delta": -0.024, "gamma": 0.0106, "vega": 0.0053, "theta": -0.0052, "rho": -0.0006, "theo": 0.0488, "change": -0.445, "open": 0.23, "high": 0.23, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-13T15:18:45", "percent_change": -93.6842, "prev_day_close": 0.474999994039536}, {"option": "ONON261211C00026000", "bid": 6.75, "bid_size": 155.0, "ask": 9.25, "ask_size": 36.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0146, "vega": 0.0069, "theta": -0.0062, "rho": 0.019, "theo": 7.8152, "change": 0.0, "open": 0.0, "high": 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": "ONON261211P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 16.0, "iv": 1.1509, "open_interest": 2.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0147, "vega": 0.0069, "theta": -0.0063, "rho": -0.0008, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-11T15:10:29", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "ONON261211C00027000", "bid": 5.55, "bid_size": 156.0, "ask": 8.9, "ask_size": 38.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0207, "vega": 0.0091, "theta": -0.0078, "rho": 0.0194, "theo": 6.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ONON261211P00027000", "bid": 0.01, "bid_size": 622.0, "ask": 0.15, "ask_size": 494.0, "iv": 0.4852, "open_interest": 5.0, "volume": 4.0, "delta": -0.0464, "gamma": 0.0208, "vega": 0.0092, "theta": -0.0079, "rho": -0.0012, "theo": 0.0914, "change": -0.01, "open": 0.02, "high": 0.16, "low": 0.02, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-13T15:22:26", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "ONON261211C00028000", "bid": 4.75, "bid_size": 152.0, "ask": 7.25, "ask_size": 29.0, "iv": 0.5488, "open_interest": 2.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0296, "vega": 0.0124, "theta": -0.0101, "rho": 0.0196, "theo": 5.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-10T09:41:31", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "ONON261211P00028000", "bid": 0.05, "bid_size": 681.0, "ask": 0.24, "ask_size": 588.0, "iv": 0.4793, "open_interest": 0.0, "volume": 5.0, "delta": -0.0682, "gamma": 0.0298, "vega": 0.0124, "theta": -0.0102, "rho": -0.0017, "theo": 0.1362, "change": -0.045, "open": 0.22, "high": 0.22, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-13T15:15:59", "percent_change": -24.3243, "prev_day_close": 0.18499999679625}, {"option": "ONON261211C00029000", "bid": 3.8, "bid_size": 355.0, "ask": 6.35, "ask_size": 41.0, "iv": 0.5101, "open_interest": 2.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0419, "vega": 0.0168, "theta": -0.0133, "rho": 0.0194, "theo": 4.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-10T15:11:42", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "ONON261211P00029000", "bid": 0.01, "bid_size": 771.0, "ask": 0.34, "ask_size": 87.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0422, "vega": 0.0169, "theta": -0.0134, "rho": -0.0025, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T12:29:38", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "ONON261211C00030000", "bid": 3.55, "bid_size": 416.0, "ask": 4.6, "ask_size": 55.0, "iv": 0.4271, "open_interest": 19.0, "volume": 10.0, "delta": 0.8471, "gamma": 0.057, "vega": 0.0222, "theta": -0.0173, "rho": 0.0187, "theo": 4.1082, "change": 0.175, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-13T10:24:15", "percent_change": 4.51613, "prev_day_close": 3.87499988079071}, {"option": "ONON261211P00030000", "bid": 0.08, "bid_size": 969.0, "ask": 0.47, "ask_size": 106.0, "iv": 0.409, "open_interest": 3.0, "volume": 1.0, "delta": -0.1541, "gamma": 0.0574, "vega": 0.0222, "theta": -0.0175, "rho": -0.0037, "theo": 0.3461, "change": -0.095, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-13T10:26:40", "percent_change": -22.8916, "prev_day_close": 0.41499999165535}, {"option": "ONON261211C00031000", "bid": 2.83, "bid_size": 371.0, "ask": 3.8, "ask_size": 61.0, "iv": 0.4364, "open_interest": 9.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0729, "vega": 0.0278, "theta": -0.0215, "rho": 0.0176, "theo": 3.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-11-09T15:19:44", "percent_change": 0.0, "prev_day_close": 3.13499999046326}, {"option": "ONON261211P00031000", "bid": 0.41, "bid_size": 713.0, "ask": 0.61, "ask_size": 121.0, "iv": 0.4216, "open_interest": 83.0, "volume": 8.0, "delta": -0.2227, "gamma": 0.0735, "vega": 0.0279, "theta": -0.0217, "rho": -0.0054, "theo": 0.5471, "change": -0.095, "open": 0.55, "high": 0.56, "low": 0.53, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-13T14:01:49", "percent_change": -14.5038, "prev_day_close": 0.655000001192093}, {"option": "ONON261211C00032000", "bid": 2.33, "bid_size": 419.0, "ask": 2.93, "ask_size": 152.0, "iv": 0.4392, "open_interest": 5.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0871, "vega": 0.0327, "theta": -0.0251, "rho": 0.016, "theo": 2.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-12T11:19:14", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "ONON261211P00032000", "bid": 0.68, "bid_size": 401.0, "ask": 0.88, "ask_size": 37.0, "iv": 0.4133, "open_interest": 59.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.088, "vega": 0.0328, "theta": -0.0253, "rho": -0.0071, "theo": 0.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-12T11:52:12", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "ONON261211C00033000", "bid": 1.93, "bid_size": 1.0, "ask": 2.14, "ask_size": 52.0, "iv": 0.4402, "open_interest": 25.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.0975, "vega": 0.036, "theta": -0.0274, "rho": 0.014, "theo": 1.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-12T12:39:46", "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "ONON261211P00033000", "bid": 1.06, "bid_size": 199.0, "ask": 1.26, "ask_size": 31.0, "iv": 0.41, "open_interest": 102.0, "volume": 0.0, "delta": -0.402, "gamma": 0.0986, "vega": 0.036, "theta": -0.0277, "rho": -0.0092, "theo": 1.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-12T11:02:26", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ONON261211C00034000", "bid": 1.35, "bid_size": 68.0, "ask": 1.73, "ask_size": 376.0, "iv": 0.4418, "open_interest": 101.0, "volume": 42.0, "delta": 0.501, "gamma": 0.102, "vega": 0.0372, "theta": -0.0279, "rho": 0.0118, "theo": 1.45, "change": 0.06, "open": 1.65, "high": 1.65, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-13T13:28:27", "percent_change": 4.37957, "prev_day_close": 1.36999994516373}, {"option": "ONON261211P00034000", "bid": 1.38, "bid_size": 367.0, "ask": 1.73, "ask_size": 31.0, "iv": 0.3827, "open_interest": 19.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.1034, "vega": 0.0371, "theta": -0.0283, "rho": -0.011, "theo": 1.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-12T10:51:41", "percent_change": 0.0, "prev_day_close": 1.8850000500679}, {"option": "ONON261211C00035000", "bid": 0.99, "bid_size": 20.0, "ask": 1.29, "ask_size": 269.0, "iv": 0.4436, "open_interest": 6.0, "volume": 1.0, "delta": 0.4012, "gamma": 0.0999, "vega": 0.0361, "theta": -0.0267, "rho": 0.0095, "theo": 1.0298, "change": -0.07, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-13T09:30:15", "percent_change": -7.21649, "prev_day_close": 0.969999998807907}, {"option": "ONON261211P00035000", "bid": 2.08, "bid_size": 292.0, "ask": 2.5, "ask_size": 115.0, "iv": 0.4196, "open_interest": 60.0, "volume": 1.0, "delta": -0.6052, "gamma": 0.1017, "vega": 0.0359, "theta": -0.0272, "rho": -0.0126, "theo": 2.2668, "change": -0.26, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-13T14:11:40", "percent_change": -10.3175, "prev_day_close": 2.51999998092651}, {"option": "ONON261211C00036000", "bid": 0.68, "bid_size": 18.0, "ask": 0.81, "ask_size": 81.0, "iv": 0.4211, "open_interest": 8.0, "volume": 0.0, "delta": 0.3087, "gamma": 0.0917, "vega": 0.0329, "theta": -0.0241, "rho": 0.0074, "theo": 0.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-12T15:56:01", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "ONON261211P00036000", "bid": 2.49, "bid_size": 333.0, "ask": 3.55, "ask_size": 62.0, "iv": 0.4317, "open_interest": 8.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0938, "vega": 0.0324, "theta": -0.0246, "rho": -0.0137, "theo": 2.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-11-02T15:12:23", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "ONON261211C00037000", "bid": 0.4, "bid_size": 509.0, "ask": 0.52, "ask_size": 72.0, "iv": 0.4034, "open_interest": 39.0, "volume": 1995.0, "delta": 0.2294, "gamma": 0.0791, "vega": 0.0284, "theta": -0.0206, "rho": 0.0055, "theo": 0.4763, "change": 0.05, "open": 0.49, "high": 0.52, "low": 0.43, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-13T13:41:33", "percent_change": 11.6279, "prev_day_close": 0.429999992251396}, {"option": "ONON261211P00037000", "bid": 3.25, "bid_size": 340.0, "ask": 4.25, "ask_size": 107.0, "iv": 0.4189, "open_interest": 5.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0816, "vega": 0.0274, "theta": -0.0213, "rho": -0.0136, "theo": 3.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-10T10:35:46", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ONON261211C00038000", "bid": 0.29, "bid_size": 69.0, "ask": 0.44, "ask_size": 132.0, "iv": 0.4315, "open_interest": 10.0, "volume": 0.0, "delta": 0.1665, "gamma": 0.0647, "vega": 0.0234, "theta": -0.017, "rho": 0.004, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-12T15:27:48", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "ONON261211P00038000", "bid": 3.4, "bid_size": 478.0, "ask": 5.8, "ask_size": 96.0, "iv": 0.4241, "open_interest": 15.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0676, "vega": 0.0221, "theta": -0.0178, "rho": -0.013, "theo": 4.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T10:55:36", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "ONON261211C00039000", "bid": 0.01, "bid_size": 936.0, "ask": 0.62, "ask_size": 301.0, "iv": 0.4678, "open_interest": 27.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0511, "vega": 0.0189, "theta": -0.0138, "rho": 0.0029, "theo": 0.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-12T15:42:15", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "ONON261211P00039000", "bid": 4.1, "bid_size": 138.0, "ask": 6.7, "ask_size": 14.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0543, "vega": 0.0171, "theta": -0.0147, "rho": -0.012, "theo": 5.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ONON261211C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 10.0, "iv": 0.8336, "open_interest": 21.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0399, "vega": 0.0153, "theta": -0.0114, "rho": 0.0022, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-11T11:24:32", "percent_change": 0.0, "prev_day_close": 0.380000004544854}, {"option": "ONON261211P00040000", "bid": 5.1, "bid_size": 133.0, "ask": 7.65, "ask_size": 12.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0429, "vega": 0.0129, "theta": -0.0124, "rho": -0.0102, "theo": 6.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "ONON261211C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.455, "open_interest": 12.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0316, "vega": 0.0126, "theta": -0.0098, "rho": 0.0017, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:07:31", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "ONON261211P00041000", "bid": 6.3, "bid_size": 132.0, "ask": 8.65, "ask_size": 13.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0338, "vega": 0.0095, "theta": -0.0107, "rho": -0.0079, "theo": 7.3992, "change": 0.0, "open": 0.0, "high": 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": "ONON261211C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 20.0, "iv": 0.9433, "open_interest": 4.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0256, "vega": 0.0107, "theta": -0.0087, "rho": 0.0014, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T11:56:18", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "ONON261211P00042000", "bid": 7.05, "bid_size": 131.0, "ask": 10.4, "ask_size": 15.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0271, "vega": 0.0081, "theta": -0.0095, "rho": -0.0076, "theo": 8.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97500014305115}, {"option": "ONON261211C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 63.0, "iv": 0.9942, "open_interest": 8.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0212, "vega": 0.0094, "theta": -0.008, "rho": 0.0011, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-12T15:42:15", "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "ONON261211P00043000", "bid": 8.15, "bid_size": 83.0, "ask": 11.15, "ask_size": 10.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0219, "vega": 0.0059, "theta": -0.0084, "rho": -0.0054, "theo": 9.3742, "change": 0.0, "open": 0.0, "high": 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": "ONON261211C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 19.0, "iv": 1.0458, "open_interest": 13.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.018, "vega": 0.0084, "theta": -0.0075, "rho": 0.001, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-11T09:50:28", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "ONON261211P00044000", "bid": 9.0, "bid_size": 83.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.7604, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0181, "vega": 0.0052, "theta": -0.0076, "rho": -0.0054, "theo": 10.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "ONON261211C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.6592, "open_interest": 1.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0154, "vega": 0.0075, "theta": -0.007, "rho": 0.0009, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ONON261211P00045000", "bid": 10.45, "bid_size": 54.0, "ask": 13.45, "ask_size": 11.0, "iv": 0.9518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0152, "vega": 0.0047, "theta": -0.007, "rho": -0.0056, "theo": 11.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "ONON261211C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.1423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0134, "vega": 0.0068, "theta": -0.0067, "rho": 0.0008, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONON261211P00046000", "bid": 11.0, "bid_size": 54.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.8762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0128, "vega": 0.0038, "theta": -0.0064, "rho": -0.0033, "theo": 12.3603, "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": 12.7249999046326}, {"option": "ONON261211C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 14.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0118, "vega": 0.0062, "theta": -0.0063, "rho": 0.0007, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONON261211P00047000", "bid": 12.45, "bid_size": 53.0, "ask": 15.35, "ask_size": 8.0, "iv": 1.0205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0108, "vega": 0.0028, "theta": -0.0058, "rho": -0.0031, "theo": 13.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "ONON261211C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 14.0, "iv": 1.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0104, "vega": 0.0057, "theta": -0.006, "rho": 0.0006, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ONON261211P00048000", "bid": 13.0, "bid_size": 53.0, "ask": 16.4, "ask_size": 8.0, "iv": 0.9594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0092, "vega": 0.0026, "theta": -0.0052, "rho": -0.0031, "theo": 14.3561, "change": 0.0, "open": 0.0, "high": 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": "ONON261211C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 14.0, "iv": 1.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0093, "vega": 0.0053, "theta": -0.0058, "rho": 0.0006, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ONON261211P00049000", "bid": 14.0, "bid_size": 53.0, "ask": 17.45, "ask_size": 8.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0079, "vega": 0.0024, "theta": -0.0048, "rho": -0.0032, "theo": 15.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "ONON261211C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 1.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0083, "vega": 0.0049, "theta": -0.0055, "rho": 0.0005, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261211P00050000", "bid": 15.0, "bid_size": 53.0, "ask": 18.45, "ask_size": 8.0, "iv": 1.0519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0068, "vega": 0.0023, "theta": -0.0043, "rho": -0.0032, "theo": 16.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "ONON261218C00017500", "bid": 15.0, "bid_size": 163.0, "ask": 17.8, "ask_size": 152.0, "iv": 1.2511, "open_interest": 92.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0021, "vega": 0.0021, "theta": -0.0026, "rho": 0.0164, "theo": 16.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-09-08T14:25:46", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ONON261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 374.0, "iv": 0.9263, "open_interest": 99.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0021, "vega": 0.0021, "theta": -0.0026, "rho": -0.0002, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-06T11:43:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONON261218C00020000", "bid": 12.55, "bid_size": 106.0, "ask": 15.1, "ask_size": 118.0, "iv": 0.9011, "open_interest": 27.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0035, "vega": 0.003, "theta": -0.0031, "rho": 0.0187, "theo": 13.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.12, "last_trade_time": "2026-10-12T12:09:42", "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "ONON261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1247.0, "iv": 0.8044, "open_interest": 1571.0, "volume": 5.0, "delta": -0.0109, "gamma": 0.0035, "vega": 0.003, "theta": -0.0032, "rho": -0.0004, "theo": 0.0313, "change": -0.23, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T09:43:22", "percent_change": -92.0, "prev_day_close": 0.25}, {"option": "ONON261218C00022500", "bid": 10.05, "bid_size": 111.0, "ask": 12.85, "ask_size": 105.0, "iv": 0.858, "open_interest": 8.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0062, "vega": 0.0045, "theta": -0.0039, "rho": 0.0209, "theo": 11.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.56, "last_trade_time": "2026-11-02T13:01:55", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "ONON261218P00022500", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 563.0, "iv": 0.5999, "open_interest": 627.0, "volume": 4.0, "delta": -0.0172, "gamma": 0.0063, "vega": 0.0045, "theta": -0.004, "rho": -0.0006, "theo": 0.0434, "change": -1.05, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T15:54:56", "percent_change": -98.1308, "prev_day_close": 1.07000005245209}, {"option": "ONON261218C00025000", "bid": 8.0, "bid_size": 469.0, "ask": 9.7, "ask_size": 665.0, "iv": 0.5641, "open_interest": 136.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.012, "vega": 0.0072, "theta": -0.0053, "rho": 0.0228, "theo": 8.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T09:54:51", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "ONON261218P00025000", "bid": 0.01, "bid_size": 396.0, "ask": 0.15, "ask_size": 1921.0, "iv": 0.5568, "open_interest": 3759.0, "volume": 6.0, "delta": -0.0301, "gamma": 0.0121, "vega": 0.0072, "theta": -0.0053, "rho": -0.0009, "theo": 0.0677, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T14:23:00", "percent_change": 11.1111, "prev_day_close": 0.0450000017881393}, {"option": "ONON261218C00027500", "bid": 5.7, "bid_size": 878.0, "ask": 7.0, "ask_size": 673.0, "iv": 0.4007, "open_interest": 506.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0263, "vega": 0.0133, "theta": -0.0084, "rho": 0.0241, "theo": 6.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-09T12:02:56", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ONON261218P00027500", "bid": 0.13, "bid_size": 89.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.4587, "open_interest": 4727.0, "volume": 43.0, "delta": -0.0646, "gamma": 0.0264, "vega": 0.0133, "theta": -0.0084, "rho": -0.002, "theo": 0.1391, "change": -0.02, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-13T15:48:46", "percent_change": -11.7647, "prev_day_close": 0.170000001788139}, {"option": "ONON261218C00030000", "bid": 4.0, "bid_size": 646.0, "ask": 4.65, "ask_size": 630.0, "iv": 0.4715, "open_interest": 5761.0, "volume": 2.0, "delta": 0.8301, "gamma": 0.056, "vega": 0.0265, "theta": -0.0162, "rho": 0.0228, "theo": 4.2185, "change": 0.22, "open": 4.27, "high": 4.27, "low": 4.27, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-13T14:05:35", "percent_change": 5.4321, "prev_day_close": 4.04999995231628}, {"option": "ONON261218P00030000", "bid": 0.39, "bid_size": 618.0, "ask": 0.49, "ask_size": 363.0, "iv": 0.4341, "open_interest": 8219.0, "volume": 129.0, "delta": -0.1715, "gamma": 0.0565, "vega": 0.0266, "theta": -0.0164, "rho": -0.0052, "theo": 0.4353, "change": -0.1, "open": 0.45, "high": 0.49, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-13T13:25:35", "percent_change": -19.6078, "prev_day_close": 0.510000005364418}, {"option": "ONON261218C00032500", "bid": 2.36, "bid_size": 211.0, "ask": 2.62, "ask_size": 659.0, "iv": 0.4333, "open_interest": 2277.0, "volume": 5.0, "delta": 0.6439, "gamma": 0.0856, "vega": 0.0389, "theta": -0.0232, "rho": 0.0184, "theo": 2.4232, "change": 0.13, "open": 2.75, "high": 2.75, "low": 2.36, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-13T15:06:26", "percent_change": 5.65217, "prev_day_close": 2.30000007152557}, {"option": "ONON261218P00032500", "bid": 1.08, "bid_size": 220.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.411, "open_interest": 4284.0, "volume": 293.0, "delta": -0.3597, "gamma": 0.0867, "vega": 0.039, "theta": -0.0235, "rho": -0.0105, "theo": 1.1348, "change": -0.15, "open": 1.16, "high": 1.2, "low": 1.02, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-13T15:48:46", "percent_change": -11.5385, "prev_day_close": 1.30000001192093}, {"option": "ONON261218C00035000", "bid": 1.17, "bid_size": 11.0, "ask": 1.23, "ask_size": 36.0, "iv": 0.4104, "open_interest": 3523.0, "volume": 114.0, "delta": 0.4165, "gamma": 0.0918, "vega": 0.0407, "theta": -0.0237, "rho": 0.0123, "theo": 1.1864, "change": 0.04, "open": 1.38, "high": 1.38, "low": 1.12, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-13T15:30:47", "percent_change": 3.50877, "prev_day_close": 1.13999998569489}, {"option": "ONON261218P00035000", "bid": 2.26, "bid_size": 547.0, "ask": 2.51, "ask_size": 259.0, "iv": 0.4019, "open_interest": 2782.0, "volume": 38.0, "delta": -0.5909, "gamma": 0.0938, "vega": 0.0404, "theta": -0.0242, "rho": -0.0157, "theo": 2.401, "change": -0.17, "open": 2.67, "high": 2.67, "low": 2.41, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-11-13T15:17:45", "percent_change": -6.56371, "prev_day_close": 2.5900000333786}, {"option": "ONON261218C00037500", "bid": 0.35, "bid_size": 1462.0, "ask": 0.58, "ask_size": 57.0, "iv": 0.3908, "open_interest": 8124.0, "volume": 91.0, "delta": 0.2286, "gamma": 0.0702, "vega": 0.0317, "theta": -0.0185, "rho": 0.0068, "theo": 0.5297, "change": 0.025, "open": 0.79, "high": 0.79, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-13T15:06:45", "percent_change": 4.9505, "prev_day_close": 0.504999980330467}, {"option": "ONON261218P00037500", "bid": 3.95, "bid_size": 667.0, "ask": 4.6, "ask_size": 602.0, "iv": 0.4176, "open_interest": 994.0, "volume": 2.0, "delta": -0.7841, "gamma": 0.073, "vega": 0.0304, "theta": -0.0192, "rho": -0.0173, "theo": 4.2574, "change": 0.025, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-13T11:55:38", "percent_change": 0.598804, "prev_day_close": 4.17499995231628}, {"option": "ONON261218C00040000", "bid": 0.12, "bid_size": 1174.0, "ask": 0.35, "ask_size": 1091.0, "iv": 0.4282, "open_interest": 3381.0, "volume": 12.0, "delta": 0.1116, "gamma": 0.0431, "vega": 0.02, "theta": -0.0117, "rho": 0.0033, "theo": 0.2199, "change": -0.005, "open": 0.23, "high": 0.25, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-13T15:22:59", "percent_change": -2.22222, "prev_day_close": 0.225000001490116}, {"option": "ONON261218P00040000", "bid": 5.75, "bid_size": 618.0, "ask": 7.25, "ask_size": 549.0, "iv": 0.4364, "open_interest": 316.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0468, "vega": 0.0171, "theta": -0.0128, "rho": -0.0131, "theo": 6.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-11-11T10:45:52", "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "ONON261218C00042500", "bid": 0.02, "bid_size": 602.0, "ask": 0.12, "ask_size": 2.0, "iv": 0.4076, "open_interest": 711.0, "volume": 3.0, "delta": 0.0532, "gamma": 0.0236, "vega": 0.0115, "theta": -0.0068, "rho": 0.0016, "theo": 0.0944, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-13T15:17:25", "percent_change": -5.26316, "prev_day_close": 0.0949999988079071}, {"option": "ONON261218P00042500", "bid": 7.95, "bid_size": 706.0, "ask": 9.75, "ask_size": 531.0, "iv": 0.0, "open_interest": 579.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0244, "vega": 0.0067, "theta": -0.0073, "rho": -0.0064, "theo": 8.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-10T10:00:20", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "ONON261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1963.0, "iv": 0.5449, "open_interest": 3007.0, "volume": 3.0, "delta": 0.0311, "gamma": 0.0141, "vega": 0.0074, "theta": -0.0047, "rho": 0.0009, "theo": 0.0547, "change": -0.04, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-13T13:28:36", "percent_change": -50.0, "prev_day_close": 0.0800000000745058}, {"option": "ONON261218P00045000", "bid": 10.4, "bid_size": 573.0, "ask": 12.25, "ask_size": 418.0, "iv": 0.0, "open_interest": 400.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0111, "vega": 0.0026, "theta": -0.0035, "rho": -0.0028, "theo": 11.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-12T15:23:39", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "ONON261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 865.0, "iv": 0.5299, "open_interest": 1260.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0098, "vega": 0.0057, "theta": -0.004, "rho": 0.0007, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-11T15:28:38", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "ONON261218P00047500", "bid": 12.9, "bid_size": 64.0, "ask": 15.0, "ask_size": 61.0, "iv": 0.6865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0062, "vega": 0.0012, "theta": -0.0021, "rho": -0.0013, "theo": 13.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.48, "last_trade_time": "2026-05-11T13:44:09", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ONON261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1589.0, "iv": 0.797, "open_interest": 696.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0075, "vega": 0.0048, "theta": -0.0037, "rho": 0.0005, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T10:56:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ONON261218P00050000", "bid": 15.2, "bid_size": 52.0, "ask": 17.55, "ask_size": 51.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0039, "vega": 0.0009, "theta": -0.0015, "rho": -0.001, "theo": 16.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-08-12T12:42:39", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ONON261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1691.0, "iv": 0.7805, "open_interest": 1335.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0059, "vega": 0.0041, "theta": -0.0034, "rho": 0.0004, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:00:09", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ONON261218P00052500", "bid": 17.6, "bid_size": 52.0, "ask": 19.85, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0026, "vega": 0.0007, "theta": -0.001, "rho": -0.0011, "theo": 18.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.09, "last_trade_time": "2026-04-01T10:25:34", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "ONON261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.6614, "open_interest": 2205.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0048, "vega": 0.0036, "theta": -0.0032, "rho": 0.0004, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T09:46:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONON261218P00055000", "bid": 20.05, "bid_size": 52.0, "ask": 22.45, "ask_size": 51.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0007, "rho": -0.0004, "theo": 21.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.02, "last_trade_time": "2026-10-09T15:22:47", "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "ONON261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 832.0, "iv": 0.9045, "open_interest": 401.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.004, "vega": 0.0031, "theta": -0.003, "rho": 0.0003, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:35:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261218P00057500", "bid": 22.55, "bid_size": 52.0, "ask": 25.05, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0005, "rho": -0.0003, "theo": 23.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.67, "last_trade_time": "2026-08-20T15:48:20", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "ONON261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 713.0, "iv": 0.9554, "open_interest": 350.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0034, "vega": 0.0028, "theta": -0.0028, "rho": 0.0003, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T14:18:36", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "ONON261218P00060000", "bid": 25.05, "bid_size": 52.0, "ask": 27.45, "ask_size": 51.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0003, "rho": -0.0003, "theo": 26.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-28T11:21:08", "percent_change": 0.0, "prev_day_close": 26.4250001907349}, {"option": "ONON261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 651.0, "iv": 1.009, "open_interest": 210.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0029, "vega": 0.0025, "theta": -0.0026, "rho": 0.0002, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T11:49:00", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "ONON261218P00062500", "bid": 27.55, "bid_size": 52.0, "ask": 30.05, "ask_size": 51.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0002, "rho": -0.0003, "theo": 28.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.77, "last_trade_time": "2026-10-20T13:47:24", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "ONON261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 393.0, "iv": 1.0598, "open_interest": 47.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0025, "vega": 0.0022, "theta": -0.0024, "rho": 0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T09:44:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261218P00065000", "bid": 30.05, "bid_size": 52.0, "ask": 32.45, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": -0.0002, "theo": 31.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-10-22T15:56:13", "percent_change": 0.0, "prev_day_close": 31.3249998092651}, {"option": "ONON261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 508.0, "iv": 1.2181, "open_interest": 88.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0022, "vega": 0.002, "theta": -0.0023, "rho": 0.0002, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T10:39:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261218P00067500", "bid": 32.55, "bid_size": 52.0, "ask": 35.05, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 33.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.07, "last_trade_time": "2026-03-31T09:30:04", "percent_change": 0.0, "prev_day_close": 33.8250007629394}, {"option": "ONON261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 641.0, "iv": 1.1543, "open_interest": 226.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0019, "vega": 0.0018, "theta": -0.0022, "rho": 0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T10:28:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261218P00070000", "bid": 35.05, "bid_size": 52.0, "ask": 37.45, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4750003814697}, {"option": "ONON261218C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 898.0, "iv": 1.1984, "open_interest": 336.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0017, "vega": 0.0017, "theta": -0.002, "rho": 0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-12T09:30:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261218P00072500", "bid": 37.55, "bid_size": 52.0, "ask": 39.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9000015258789}, {"option": "ONON261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 888.0, "iv": 1.3634, "open_interest": 1025.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0015, "vega": 0.0016, "theta": -0.0019, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-09T13:13:40", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261218P00075000", "bid": 40.05, "bid_size": 52.0, "ask": 42.55, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3250007629394}, {"option": "ONON261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 656.0, "iv": 1.5389, "open_interest": 165.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0017, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T13:17:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261218P00080000", "bid": 45.05, "bid_size": 52.0, "ask": 47.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.375}, {"option": "ONON261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 660.0, "iv": 1.7267, "open_interest": 86.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.001, "vega": 0.0012, "theta": -0.0016, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-04-23T09:30:28", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261218P00085000", "bid": 50.35, "bid_size": 51.0, "ask": 52.55, "ask_size": 51.0, "iv": 1.5131, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "ONON261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1072.0, "iv": 2.0928, "open_interest": 445.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0008, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-09T13:51:49", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON261218P00090000", "bid": 55.2, "bid_size": 52.0, "ask": 57.55, "ask_size": 51.0, "iv": 1.4163, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2025-11-12T12:01:30", "percent_change": 0.0, "prev_day_close": 56.7250003814697}, {"option": "ONON261224C00020000", "bid": 12.45, "bid_size": 14.0, "ask": 15.45, "ask_size": 8.0, "iv": 0.9665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0055, "vega": 0.0058, "theta": -0.0057, "rho": 0.022, "theo": 13.8494, "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": 13.5250000953674}, {"option": "ONON261224P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 131.0, "iv": 1.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0055, "vega": 0.0058, "theta": -0.0057, "rho": -0.0008, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONON261224C00025000", "bid": 7.5, "bid_size": 58.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0157, "vega": 0.0118, "theta": -0.0082, "rho": 0.0265, "theo": 8.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "ONON261224P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 14.0, "iv": 1.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0158, "vega": 0.0118, "theta": -0.0082, "rho": -0.0019, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "ONON261224C00026000", "bid": 6.55, "bid_size": 56.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.02, "vega": 0.014, "theta": -0.0091, "rho": 0.0271, "theo": 7.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "ONON261224P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 12.0, "iv": 0.9691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0202, "vega": 0.014, "theta": -0.0091, "rho": -0.0023, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999999776483}, {"option": "ONON261224C00027000", "bid": 5.65, "bid_size": 12.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0258, "vega": 0.0168, "theta": -0.0102, "rho": 0.0276, "theo": 7.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ONON261224P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 92.0, "iv": 0.8865, "open_interest": 1.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.026, "vega": 0.017, "theta": -0.0103, "rho": -0.003, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-12T13:56:11", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "ONON261224C00028000", "bid": 4.75, "bid_size": 18.0, "ask": 7.25, "ask_size": 17.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0334, "vega": 0.0206, "theta": -0.0119, "rho": 0.0277, "theo": 6.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "ONON261224P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 8.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0337, "vega": 0.0207, "theta": -0.012, "rho": -0.0039, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ONON261224C00029000", "bid": 3.9, "bid_size": 128.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.4545, "open_interest": 2.0, "volume": 0.0, "delta": 0.86, "gamma": 0.043, "vega": 0.0253, "theta": -0.014, "rho": 0.0273, "theo": 5.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-11-10T15:42:00", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "ONON261224P00029000", "bid": 0.24, "bid_size": 34.0, "ask": 1.57, "ask_size": 608.0, "iv": 0.6344, "open_interest": 2.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0434, "vega": 0.0254, "theta": -0.0141, "rho": -0.0052, "theo": 0.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-12T14:46:58", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "ONON261224C00030000", "bid": 3.45, "bid_size": 141.0, "ask": 5.05, "ask_size": 63.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0539, "vega": 0.0306, "theta": -0.0165, "rho": 0.0264, "theo": 4.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "ONON261224P00030000", "bid": 0.4, "bid_size": 540.0, "ask": 0.83, "ask_size": 826.0, "iv": 0.4621, "open_interest": 49.0, "volume": 2.0, "delta": -0.1906, "gamma": 0.0545, "vega": 0.0308, "theta": -0.0167, "rho": -0.0068, "theo": 0.557, "change": -0.04, "open": 0.57, "high": 0.57, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-13T12:33:44", "percent_change": -6.77966, "prev_day_close": 0.589999988675118}, {"option": "ONON261224C00031000", "bid": 3.25, "bid_size": 53.0, "ask": 4.15, "ask_size": 63.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0649, "vega": 0.0359, "theta": -0.019, "rho": 0.0249, "theo": 3.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ONON261224P00031000", "bid": 0.69, "bid_size": 24.0, "ask": 0.93, "ask_size": 29.0, "iv": 0.4394, "open_interest": 20.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0657, "vega": 0.0361, "theta": -0.0192, "rho": -0.0089, "theo": 0.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-12T14:30:38", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "ONON261224C00032000", "bid": 2.55, "bid_size": 673.0, "ask": 3.35, "ask_size": 414.0, "iv": 0.4335, "open_interest": 2.0, "volume": 0.0, "delta": 0.6789, "gamma": 0.0748, "vega": 0.0404, "theta": -0.021, "rho": 0.023, "theo": 2.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-12T15:14:51", "percent_change": 0.0, "prev_day_close": 2.71499991416931}, {"option": "ONON261224P00032000", "bid": 0.78, "bid_size": 388.0, "ask": 1.39, "ask_size": 117.0, "iv": 0.423, "open_interest": 10.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0757, "vega": 0.0406, "theta": -0.0213, "rho": -0.0112, "theo": 1.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-11T11:50:17", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "ONON261224C00033000", "bid": 2.17, "bid_size": 109.0, "ask": 2.49, "ask_size": 328.0, "iv": 0.424, "open_interest": 3.0, "volume": 1.0, "delta": 0.599, "gamma": 0.082, "vega": 0.0436, "theta": -0.0224, "rho": 0.0205, "theo": 2.2992, "change": -0.08, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-13T11:49:30", "percent_change": -3.68663, "prev_day_close": 2.16999995708466}, {"option": "ONON261224P00033000", "bid": 1.34, "bid_size": 182.0, "ask": 1.55, "ask_size": 26.0, "iv": 0.4099, "open_interest": 1.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.0833, "vega": 0.0436, "theta": -0.0227, "rho": -0.0138, "theo": 1.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T13:14:25", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "ONON261224C00034000", "bid": 1.67, "bid_size": 83.0, "ask": 2.13, "ask_size": 363.0, "iv": 0.439, "open_interest": 7.0, "volume": 0.0, "delta": 0.5149, "gamma": 0.0854, "vega": 0.0449, "theta": -0.0228, "rho": 0.0179, "theo": 1.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-12T13:25:42", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "ONON261224P00034000", "bid": 1.84, "bid_size": 47.0, "ask": 2.16, "ask_size": 188.0, "iv": 0.422, "open_interest": 32.0, "volume": 0.0, "delta": -0.4915, "gamma": 0.087, "vega": 0.0449, "theta": -0.0232, "rho": -0.0163, "theo": 1.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T12:19:38", "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "ONON261224C00035000", "bid": 1.22, "bid_size": 162.0, "ask": 1.68, "ask_size": 307.0, "iv": 0.4316, "open_interest": 21.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.0844, "vega": 0.0443, "theta": -0.0224, "rho": 0.0151, "theo": 1.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-12T09:36:58", "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "ONON261224P00035000", "bid": 2.29, "bid_size": 51.0, "ask": 2.66, "ask_size": 5.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.0863, "vega": 0.044, "theta": -0.0229, "rho": -0.0181, "theo": 2.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ONON261224C00036000", "bid": 0.72, "bid_size": 69.0, "ask": 1.3, "ask_size": 22.0, "iv": 0.4083, "open_interest": 1.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.0796, "vega": 0.042, "theta": -0.0213, "rho": 0.0125, "theo": 1.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-10T10:37:39", "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "ONON261224P00036000", "bid": 2.7, "bid_size": 19.0, "ask": 3.35, "ask_size": 7.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0818, "vega": 0.0413, "theta": -0.0218, "rho": -0.0195, "theo": 3.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "ONON261224C00037000", "bid": 0.67, "bid_size": 79.0, "ask": 0.94, "ask_size": 22.0, "iv": 0.4244, "open_interest": 7.0, "volume": 0.0, "delta": 0.2862, "gamma": 0.0722, "vega": 0.0384, "theta": -0.0196, "rho": 0.0101, "theo": 0.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-12T15:17:21", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "ONON261224P00037000", "bid": 3.35, "bid_size": 63.0, "ask": 4.6, "ask_size": 78.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0746, "vega": 0.0372, "theta": -0.0202, "rho": -0.0204, "theo": 3.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ONON261224C00038000", "bid": 0.46, "bid_size": 185.0, "ask": 0.7, "ask_size": 319.0, "iv": 0.421, "open_interest": 20.0, "volume": 2.0, "delta": 0.2279, "gamma": 0.0634, "vega": 0.0342, "theta": -0.0175, "rho": 0.0081, "theo": 0.5786, "change": -0.02, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-13T13:24:47", "percent_change": -3.50877, "prev_day_close": 0.569999992847443}, {"option": "ONON261224P00038000", "bid": 3.65, "bid_size": 88.0, "ask": 5.7, "ask_size": 62.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0662, "vega": 0.0324, "theta": -0.0182, "rho": -0.0204, "theo": 4.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.41, "last_trade_time": "2026-11-11T10:47:32", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "ONON261224C00039000", "bid": 0.33, "bid_size": 26.0, "ask": 0.55, "ask_size": 28.0, "iv": 0.4285, "open_interest": 10.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.0544, "vega": 0.0296, "theta": -0.0152, "rho": 0.0064, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-11T14:50:22", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "ONON261224P00039000", "bid": 4.2, "bid_size": 52.0, "ask": 6.85, "ask_size": 54.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0575, "vega": 0.0273, "theta": -0.0161, "rho": -0.0194, "theo": 5.6333, "change": 0.0, "open": 0.0, "high": 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": "ONON261224C00040000", "bid": 0.21, "bid_size": 82.0, "ask": 0.44, "ask_size": 486.0, "iv": 0.4326, "open_interest": 51.0, "volume": 3.0, "delta": 0.1395, "gamma": 0.0456, "vega": 0.0252, "theta": -0.013, "rho": 0.005, "theo": 0.3173, "change": 0.115, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-13T11:44:57", "percent_change": 35.3846, "prev_day_close": 0.325000002980232}, {"option": "ONON261224P00040000", "bid": 5.2, "bid_size": 60.0, "ask": 7.75, "ask_size": 66.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0491, "vega": 0.0224, "theta": -0.014, "rho": -0.0175, "theo": 6.5312, "change": 0.0, "open": 0.0, "high": 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": "ONON261224C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.6398, "open_interest": 1.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0377, "vega": 0.0211, "theta": -0.0109, "rho": 0.0038, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T09:47:50", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "ONON261224P00041000", "bid": 6.1, "bid_size": 42.0, "ask": 8.65, "ask_size": 26.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0413, "vega": 0.0177, "theta": -0.012, "rho": -0.0157, "theo": 7.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "ONON261224C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 10.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0307, "vega": 0.0175, "theta": -0.0091, "rho": 0.003, "theo": 0.1741, "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": 0.479999993927777}, {"option": "ONON261224P00042000", "bid": 7.1, "bid_size": 61.0, "ask": 9.65, "ask_size": 12.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.034, "vega": 0.0133, "theta": -0.0103, "rho": -0.0127, "theo": 8.4132, "change": 0.0, "open": 0.0, "high": 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": "ONON261224C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 8.0, "iv": 0.8249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.025, "vega": 0.0145, "theta": -0.0076, "rho": 0.0023, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999993927777}, {"option": "ONON261224P00043000", "bid": 8.05, "bid_size": 58.0, "ask": 10.65, "ask_size": 6.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0271, "vega": 0.0093, "theta": -0.0086, "rho": -0.0089, "theo": 9.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "ONON261224C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.8664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0205, "vega": 0.0122, "theta": -0.0065, "rho": 0.0019, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ONON261224P00044000", "bid": 9.35, "bid_size": 57.0, "ask": 12.35, "ask_size": 12.0, "iv": 0.7266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.021, "vega": 0.0068, "theta": -0.007, "rho": -0.0064, "theo": 10.3676, "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": 10.625}, {"option": "ONON261224C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 16.0, "iv": 0.9059, "open_interest": 23.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.017, "vega": 0.0104, "theta": -0.0057, "rho": 0.0015, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T11:05:22", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "ONON261224P00045000", "bid": 10.0, "bid_size": 55.0, "ask": 13.35, "ask_size": 5.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0159, "vega": 0.0046, "theta": -0.0054, "rho": -0.0048, "theo": 11.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ONON261224C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 13.0, "iv": 0.9435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0144, "vega": 0.0091, "theta": -0.0051, "rho": 0.0013, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "ONON261224P00046000", "bid": 11.0, "bid_size": 54.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0123, "vega": 0.0037, "theta": -0.0043, "rho": -0.0043, "theo": 12.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ONON261224C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.9811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0125, "vega": 0.0082, "theta": -0.0047, "rho": 0.0011, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONON261224P00047000", "bid": 12.0, "bid_size": 54.0, "ask": 14.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0096, "vega": 0.0026, "theta": -0.0034, "rho": -0.0025, "theo": 13.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ONON261224C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.0188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.011, "vega": 0.0074, "theta": -0.0045, "rho": 0.001, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONON261224P00048000", "bid": 13.0, "bid_size": 55.0, "ask": 16.35, "ask_size": 7.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0077, "vega": 0.0019, "theta": -0.0028, "rho": -0.0021, "theo": 14.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999994277954}, {"option": "ONON261224C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 16.0, "iv": 1.0535, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0098, "vega": 0.0069, "theta": -0.0043, "rho": 0.0009, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ONON261224P00049000", "bid": 14.0, "bid_size": 55.0, "ask": 17.35, "ask_size": 11.0, "iv": 0.8347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0064, "vega": 0.0016, "theta": -0.0023, "rho": -0.002, "theo": 15.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "ONON261224C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 14.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0089, "vega": 0.0064, "theta": -0.0041, "rho": 0.0008, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ONON261224P00050000", "bid": 15.0, "bid_size": 55.0, "ask": 18.35, "ask_size": 9.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0054, "vega": 0.0014, "theta": -0.002, "rho": -0.002, "theo": 16.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ONON261231C00020000", "bid": 12.25, "bid_size": 30.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.9469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0052, "vega": 0.0059, "theta": -0.0044, "rho": 0.0257, "theo": 13.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ONON261231P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 52.0, "iv": 1.4337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0052, "vega": 0.0059, "theta": -0.0045, "rho": -0.0009, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ONON261231C00025000", "bid": 7.35, "bid_size": 56.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0157, "vega": 0.0128, "theta": -0.007, "rho": 0.0309, "theo": 8.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "ONON261231P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 13.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0157, "vega": 0.0128, "theta": -0.007, "rho": -0.0022, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "ONON261231C00026000", "bid": 6.4, "bid_size": 57.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0201, "vega": 0.0154, "theta": -0.008, "rho": 0.0316, "theo": 8.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "ONON261231P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 14.0, "iv": 0.8995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0203, "vega": 0.0155, "theta": -0.008, "rho": -0.0028, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1399999903515}, {"option": "ONON261231C00027000", "bid": 5.0, "bid_size": 11.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.026, "vega": 0.0188, "theta": -0.0092, "rho": 0.032, "theo": 7.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ONON261231P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 19.0, "iv": 0.8247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0262, "vega": 0.0189, "theta": -0.0093, "rho": -0.0036, "theo": 0.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18499996140599}, {"option": "ONON261231C00028000", "bid": 4.2, "bid_size": 16.0, "ask": 8.15, "ask_size": 5.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0336, "vega": 0.0231, "theta": -0.0108, "rho": 0.032, "theo": 6.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "ONON261231P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 14.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0339, "vega": 0.0234, "theta": -0.011, "rho": -0.0048, "theo": 0.3168, "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": 1.24000003747642}, {"option": "ONON261231C00029000", "bid": 3.45, "bid_size": 80.0, "ask": 7.2, "ask_size": 54.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0427, "vega": 0.0284, "theta": -0.0129, "rho": 0.0314, "theo": 5.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "ONON261231P00029000", "bid": 0.26, "bid_size": 560.0, "ask": 2.52, "ask_size": 215.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0431, "vega": 0.0286, "theta": -0.013, "rho": -0.0064, "theo": 0.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30999998003244}, {"option": "ONON261231C00030000", "bid": 4.1, "bid_size": 95.0, "ask": 4.9, "ask_size": 112.0, "iv": 0.4402, "open_interest": 0.0, "volume": 3.0, "delta": 0.803, "gamma": 0.0526, "vega": 0.034, "theta": -0.0152, "rho": 0.0303, "theo": 4.4675, "change": 0.305, "open": 6.25, "high": 6.25, "low": 4.41, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-13T13:07:45", "percent_change": 7.35826, "prev_day_close": 4.14499998092651}, {"option": "ONON261231P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 4.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0532, "vega": 0.0343, "theta": -0.0154, "rho": -0.0085, "theo": 0.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.41499999910593}, {"option": "ONON261231C00031000", "bid": 3.1, "bid_size": 85.0, "ask": 4.25, "ask_size": 36.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0623, "vega": 0.0395, "theta": -0.0173, "rho": 0.0286, "theo": 3.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54500007629394}, {"option": "ONON261231P00031000", "bid": 0.72, "bid_size": 293.0, "ask": 0.99, "ask_size": 30.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0631, "vega": 0.0397, "theta": -0.0176, "rho": -0.0108, "theo": 0.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.58500003069639}, {"option": "ONON261231C00032000", "bid": 2.86, "bid_size": 43.0, "ask": 3.35, "ask_size": 37.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.0708, "vega": 0.044, "theta": -0.0191, "rho": 0.0264, "theo": 3.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58500009775162}, {"option": "ONON261231P00032000", "bid": 0.94, "bid_size": 324.0, "ask": 1.48, "ask_size": 253.0, "iv": 0.4211, "open_interest": 0.0, "volume": 1.0, "delta": -0.3296, "gamma": 0.0718, "vega": 0.0442, "theta": -0.0194, "rho": -0.0135, "theo": 1.1854, "change": -0.525, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-13T13:29:39", "percent_change": -31.1573, "prev_day_close": 1.6849999986589}, {"option": "ONON261231C00033000", "bid": 2.24, "bid_size": 42.0, "ask": 2.68, "ask_size": 34.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.5989, "gamma": 0.0769, "vega": 0.0472, "theta": -0.0202, "rho": 0.0238, "theo": 2.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "ONON261231P00033000", "bid": 1.18, "bid_size": 25.0, "ask": 1.71, "ask_size": 41.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0782, "vega": 0.0473, "theta": -0.0206, "rho": -0.0164, "theo": 1.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90500004589558}, {"option": "ONON261231C00034000", "bid": 1.7, "bid_size": 15.0, "ask": 2.19, "ask_size": 47.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": 0.5201, "gamma": 0.0799, "vega": 0.0487, "theta": -0.0207, "rho": 0.0209, "theo": 1.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "ONON261231P00034000", "bid": 1.88, "bid_size": 15.0, "ask": 2.19, "ask_size": 50.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0815, "vega": 0.0486, "theta": -0.0211, "rho": -0.0189, "theo": 2.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.26999995112419}, {"option": "ONON261231C00035000", "bid": 1.31, "bid_size": 42.0, "ask": 1.77, "ask_size": 45.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.4422, "gamma": 0.0793, "vega": 0.0482, "theta": -0.0204, "rho": 0.0179, "theo": 1.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "ONON261231P00035000", "bid": 2.43, "bid_size": 67.0, "ask": 2.77, "ask_size": 82.0, "iv": 0.3958, "open_interest": 0.0, "volume": 2.0, "delta": -0.5665, "gamma": 0.0813, "vega": 0.0479, "theta": -0.0209, "rho": -0.0212, "theo": 2.6489, "change": -0.435, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-13T10:46:42", "percent_change": -14.5729, "prev_day_close": 2.98500007390976}, {"option": "ONON261231C00036000", "bid": 0.93, "bid_size": 294.0, "ask": 1.43, "ask_size": 258.0, "iv": 0.4118, "open_interest": 0.0, "volume": 11.0, "delta": 0.369, "gamma": 0.0756, "vega": 0.0461, "theta": -0.0195, "rho": 0.015, "theo": 1.157, "change": -0.44, "open": 1.1, "high": 1.13, "low": 1.1, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-13T11:51:12", "percent_change": -28.0255, "prev_day_close": 1.56999995186925}, {"option": "ONON261231P00036000", "bid": 3.15, "bid_size": 21.0, "ask": 3.45, "ask_size": 40.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.0779, "vega": 0.0454, "theta": -0.0201, "rho": -0.0228, "theo": 3.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.53000009059906}, {"option": "ONON261231C00037000", "bid": 0.69, "bid_size": 43.0, "ask": 1.16, "ask_size": 36.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.3032, "gamma": 0.0696, "vega": 0.0427, "theta": -0.0182, "rho": 0.0124, "theo": 0.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45499996095896}, {"option": "ONON261231P00037000", "bid": 2.94, "bid_size": 65.0, "ask": 4.35, "ask_size": 26.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0723, "vega": 0.0416, "theta": -0.0188, "rho": -0.0238, "theo": 4.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35999989509582}, {"option": "ONON261231C00038000", "bid": 0.48, "bid_size": 10.0, "ask": 0.94, "ask_size": 10.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.0623, "vega": 0.0386, "theta": -0.0165, "rho": 0.0101, "theo": 0.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500005234033}, {"option": "ONON261231P00038000", "bid": 2.78, "bid_size": 12.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0652, "vega": 0.0369, "theta": -0.0172, "rho": -0.0238, "theo": 4.842, "change": 0.0, "open": 0.0, "high": 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": "ONON261231C00039000", "bid": 0.12, "bid_size": 20.0, "ask": 2.55, "ask_size": 37.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0544, "vega": 0.034, "theta": -0.0146, "rho": 0.0081, "theo": 0.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25999999511987}, {"option": "ONON261231P00039000", "bid": 3.55, "bid_size": 5.0, "ask": 7.65, "ask_size": 11.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0577, "vega": 0.0318, "theta": -0.0155, "rho": -0.023, "theo": 5.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "ONON261231C00040000", "bid": 0.04, "bid_size": 21.0, "ask": 2.31, "ask_size": 38.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0466, "vega": 0.0295, "theta": -0.0127, "rho": 0.0065, "theo": 0.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21000004280359}, {"option": "ONON261231P00040000", "bid": 4.55, "bid_size": 13.0, "ask": 8.55, "ask_size": 14.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0503, "vega": 0.0265, "theta": -0.0137, "rho": -0.0212, "theo": 6.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ONON261231C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 8.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0393, "vega": 0.0252, "theta": -0.0109, "rho": 0.0051, "theo": 0.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999996200204}, {"option": "ONON261231P00041000", "bid": 5.45, "bid_size": 14.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0433, "vega": 0.0213, "theta": -0.012, "rho": -0.0192, "theo": 7.49, "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": 7.6749997138977}, {"option": "ONON261231C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 14.0, "iv": 0.7283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0327, "vega": 0.0212, "theta": -0.0092, "rho": 0.004, "theo": 0.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15999998059124}, {"option": "ONON261231P00042000", "bid": 6.45, "bid_size": 56.0, "ask": 10.45, "ask_size": 11.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0366, "vega": 0.0164, "theta": -0.0104, "rho": -0.0157, "theo": 8.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "ONON261231C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 8.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.027, "vega": 0.0178, "theta": -0.0078, "rho": 0.0032, "theo": 0.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999977648}, {"option": "ONON261231P00043000", "bid": 7.65, "bid_size": 54.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0302, "vega": 0.0119, "theta": -0.009, "rho": -0.0129, "theo": 9.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.62500023841858}, {"option": "ONON261231C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 14.0, "iv": 0.802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0223, "vega": 0.015, "theta": -0.0067, "rho": 0.0026, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.534999971278012}, {"option": "ONON261231P00044000", "bid": 8.65, "bid_size": 54.0, "ask": 12.4, "ask_size": 13.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0238, "vega": 0.0084, "theta": -0.0073, "rho": -0.0085, "theo": 10.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "ONON261231C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 52.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0186, "vega": 0.0128, "theta": -0.0058, "rho": 0.0021, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ONON261231P00045000", "bid": 9.55, "bid_size": 30.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0183, "vega": 0.0061, "theta": -0.0058, "rho": -0.0075, "theo": 11.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ONON261231C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 52.0, "iv": 1.0047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0093, "vega": 0.0074, "theta": -0.0038, "rho": 0.001, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ONON261231P00050000", "bid": 14.5, "bid_size": 30.0, "ask": 18.35, "ask_size": 16.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0048, "vega": 0.001, "theta": -0.0016, "rho": -0.0011, "theo": 16.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "ONON270115C00017500", "bid": 15.1, "bid_size": 232.0, "ask": 18.05, "ask_size": 231.0, "iv": 1.0408, "open_interest": 379.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0023, "vega": 0.0033, "theta": -0.0018, "rho": 0.0299, "theo": 16.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.47, "last_trade_time": "2026-11-10T15:42:56", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "ONON270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 965.0, "iv": 0.6937, "open_interest": 168.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0023, "vega": 0.0033, "theta": -0.0018, "rho": -0.0005, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T09:42:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONON270115C00020000", "bid": 12.9, "bid_size": 284.0, "ask": 15.4, "ask_size": 179.0, "iv": 0.897, "open_interest": 191.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0043, "vega": 0.0052, "theta": -0.0025, "rho": 0.0338, "theo": 13.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.73, "last_trade_time": "2026-11-06T13:42:56", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "ONON270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 529.0, "iv": 0.6412, "open_interest": 479.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0043, "vega": 0.0053, "theta": -0.0025, "rho": -0.0009, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ONON270115C00022500", "bid": 10.5, "bid_size": 514.0, "ask": 12.75, "ask_size": 469.0, "iv": 0.7042, "open_interest": 202.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0081, "vega": 0.0087, "theta": -0.0036, "rho": 0.0374, "theo": 11.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-06T09:55:39", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ONON270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 210.0, "iv": 0.6798, "open_interest": 878.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0082, "vega": 0.0088, "theta": -0.0036, "rho": -0.0016, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-11T09:42:32", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "ONON270115C00025000", "bid": 8.45, "bid_size": 678.0, "ask": 9.65, "ask_size": 765.0, "iv": 0.5038, "open_interest": 177.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0159, "vega": 0.0152, "theta": -0.0056, "rho": 0.0401, "theo": 9.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-11-12T10:53:01", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "ONON270115P00025000", "bid": 0.05, "bid_size": 1360.0, "ask": 0.24, "ask_size": 1052.0, "iv": 0.4719, "open_interest": 2413.0, "volume": 0.0, "delta": -0.053, "gamma": 0.016, "vega": 0.0153, "theta": -0.0057, "rho": -0.0031, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T13:03:51", "percent_change": 0.0, "prev_day_close": 0.169999994337559}, {"option": "ONON270115C00027500", "bid": 6.25, "bid_size": 1041.0, "ask": 7.2, "ask_size": 1005.0, "iv": 0.4418, "open_interest": 3966.0, "volume": 1.0, "delta": 0.8895, "gamma": 0.0302, "vega": 0.0266, "theta": -0.0093, "rho": 0.0407, "theo": 6.734, "change": 0.275, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-13T12:02:19", "percent_change": 4.28015, "prev_day_close": 6.42500019073486}, {"option": "ONON270115P00027500", "bid": 0.34, "bid_size": 24.0, "ask": 0.37, "ask_size": 3.0, "iv": 0.4439, "open_interest": 3553.0, "volume": 41.0, "delta": -0.1115, "gamma": 0.0305, "vega": 0.0268, "theta": -0.0094, "rho": -0.0064, "theo": 0.3587, "change": -0.095, "open": 0.37, "high": 0.37, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-13T14:30:00", "percent_change": -22.8916, "prev_day_close": 0.41499999165535}, {"option": "ONON270115C00030000", "bid": 4.3, "bid_size": 1002.0, "ask": 5.1, "ask_size": 865.0, "iv": 0.4254, "open_interest": 2450.0, "volume": 6.0, "delta": 0.7823, "gamma": 0.0491, "vega": 0.0413, "theta": -0.0139, "rho": 0.0379, "theo": 4.7066, "change": 0.55, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-13T09:50:29", "percent_change": 12.5, "prev_day_close": 4.39999985694885}, {"option": "ONON270115P00030000", "bid": 0.75, "bid_size": 396.0, "ask": 0.95, "ask_size": 978.0, "iv": 0.435, "open_interest": 14000.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0498, "vega": 0.0415, "theta": -0.0141, "rho": -0.0124, "theo": 0.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-12T15:58:46", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "ONON270115C00032500", "bid": 2.74, "bid_size": 1114.0, "ask": 3.3, "ask_size": 710.0, "iv": 0.4106, "open_interest": 1625.0, "volume": 1.0, "delta": 0.6316, "gamma": 0.0648, "vega": 0.0528, "theta": -0.0174, "rho": 0.0319, "theo": 3.0426, "change": 0.115, "open": 3.01, "high": 3.01, "low": 3.01, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-13T15:20:15", "percent_change": 3.97237, "prev_day_close": 2.89499998092651}, {"option": "ONON270115P00032500", "bid": 1.5, "bid_size": 595.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.4021, "open_interest": 8136.0, "volume": 96.0, "delta": -0.3737, "gamma": 0.066, "vega": 0.053, "theta": -0.0177, "rho": -0.0202, "theo": 1.6425, "change": -0.17, "open": 1.63, "high": 1.68, "low": 1.53, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-13T15:25:17", "percent_change": -9.34066, "prev_day_close": 1.81999999284744}, {"option": "ONON270115C00035000", "bid": 1.75, "bid_size": 127.0, "ask": 1.85, "ask_size": 2.0, "iv": 0.4048, "open_interest": 2638.0, "volume": 92.0, "delta": 0.4622, "gamma": 0.0692, "vega": 0.0556, "theta": -0.0181, "rho": 0.024, "theo": 1.8228, "change": 0.1, "open": 1.85, "high": 2.0, "low": 1.77, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-13T15:34:18", "percent_change": 5.78035, "prev_day_close": 1.72999995946884}, {"option": "ONON270115P00035000", "bid": 2.81, "bid_size": 282.0, "ask": 3.0, "ask_size": 252.0, "iv": 0.4058, "open_interest": 1574.0, "volume": 1.0, "delta": -0.5474, "gamma": 0.0712, "vega": 0.0552, "theta": -0.0186, "rho": -0.0276, "theo": 2.9221, "change": -0.33, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-13T10:46:04", "percent_change": -10.6452, "prev_day_close": 3.10000002384186}, {"option": "ONON270115C00037500", "bid": 0.97, "bid_size": 20.0, "ask": 1.34, "ask_size": 1204.0, "iv": 0.4339, "open_interest": 1197.0, "volume": 16.0, "delta": 0.3092, "gamma": 0.0613, "vega": 0.0494, "theta": -0.016, "rho": 0.0163, "theo": 1.0314, "change": 0.04, "open": 1.17, "high": 1.17, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-13T15:35:22", "percent_change": 4.08163, "prev_day_close": 0.980000019073486}, {"option": "ONON270115P00037500", "bid": 4.15, "bid_size": 932.0, "ask": 4.75, "ask_size": 401.0, "iv": 0.3678, "open_interest": 2247.0, "volume": 2.0, "delta": -0.7061, "gamma": 0.0642, "vega": 0.048, "theta": -0.0167, "rho": -0.0315, "theo": 4.6412, "change": -0.25, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-13T12:03:47", "percent_change": -5.15464, "prev_day_close": 4.84999990463257}, {"option": "ONON270115C00040000", "bid": 0.5, "bid_size": 112.0, "ask": 0.69, "ask_size": 1097.0, "iv": 0.4214, "open_interest": 4406.0, "volume": 46.0, "delta": 0.1927, "gamma": 0.0472, "vega": 0.0384, "theta": -0.0124, "rho": 0.0103, "theo": 0.5591, "change": 0.04, "open": 0.59, "high": 0.61, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-13T12:16:55", "percent_change": 7.84314, "prev_day_close": 0.510000005364418}, {"option": "ONON270115P00040000", "bid": 6.15, "bid_size": 862.0, "ask": 7.2, "ask_size": 593.0, "iv": 0.4067, "open_interest": 4835.0, "volume": 2.0, "delta": -0.8296, "gamma": 0.051, "vega": 0.0352, "theta": -0.0134, "rho": -0.03, "theo": 6.6933, "change": 0.15, "open": 6.48, "high": 6.75, "low": 6.48, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-13T10:11:39", "percent_change": 2.27273, "prev_day_close": 6.60000014305115}, {"option": "ONON270115C00042500", "bid": 0.01, "bid_size": 1475.0, "ask": 0.56, "ask_size": 1469.0, "iv": 0.413, "open_interest": 4373.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0329, "vega": 0.0271, "theta": -0.0088, "rho": 0.0061, "theo": 0.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-12T15:26:20", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "ONON270115P00042500", "bid": 8.25, "bid_size": 734.0, "ask": 9.85, "ask_size": 554.0, "iv": 0.4526, "open_interest": 1450.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0374, "vega": 0.021, "theta": -0.01, "rho": -0.0216, "theo": 8.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-11-05T09:51:02", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "ONON270115C00045000", "bid": 0.14, "bid_size": 3.0, "ask": 0.21, "ask_size": 613.0, "iv": 0.4343, "open_interest": 7293.0, "volume": 10.0, "delta": 0.0648, "gamma": 0.0213, "vega": 0.0179, "theta": -0.0058, "rho": 0.0035, "theo": 0.1513, "change": 0.025, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-13T10:54:21", "percent_change": 18.5185, "prev_day_close": 0.135000001639128}, {"option": "ONON270115P00045000", "bid": 10.4, "bid_size": 131.0, "ask": 12.55, "ask_size": 109.0, "iv": 0.4945, "open_interest": 23.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0226, "vega": 0.0087, "theta": -0.0065, "rho": -0.0096, "theo": 11.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-10-12T10:59:54", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ONON270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1766.0, "iv": 0.499, "open_interest": 1318.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0136, "vega": 0.0117, "theta": -0.0038, "rho": 0.002, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T10:01:45", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "ONON270115P00047500", "bid": 12.7, "bid_size": 65.0, "ask": 15.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0076, "vega": 0.0022, "theta": -0.0017, "rho": -0.0014, "theo": 13.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-08-21T11:55:37", "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "ONON270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 99.0, "iv": 0.4405, "open_interest": 23740.0, "volume": 348.0, "delta": 0.0244, "gamma": 0.009, "vega": 0.0082, "theta": -0.0028, "rho": 0.0013, "theo": 0.0522, "change": 0.02, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T12:49:09", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "ONON270115P00050000", "bid": 15.05, "bid_size": 65.0, "ask": 17.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0014, "vega": 0.0003, "theta": 0.0, "rho": -0.0001, "theo": 16.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.48, "last_trade_time": "2026-10-28T11:22:38", "percent_change": 0.0, "prev_day_close": 16.3750004768372}, {"option": "ONON270115C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 774.0, "iv": 0.4782, "open_interest": 713.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0065, "vega": 0.0062, "theta": -0.0022, "rho": 0.001, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-12T15:39:42", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "ONON270115P00052500", "bid": 17.75, "bid_size": 592.0, "ask": 20.05, "ask_size": 446.0, "iv": 0.6234, "open_interest": 450.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.88, "last_trade_time": "2026-11-12T15:23:39", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ONON270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 2681.0, "iv": 0.6337, "open_interest": 5181.0, "volume": 300.0, "delta": 0.0141, "gamma": 0.005, "vega": 0.0051, "theta": -0.0019, "rho": 0.0008, "theo": 0.0311, "change": -1.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T12:48:00", "percent_change": -95.3052, "prev_day_close": 1.06500005722046}, {"option": "ONON270115P00055000", "bid": 20.1, "bid_size": 65.0, "ask": 22.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.74, "last_trade_time": "2026-10-23T11:26:29", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ONON270115C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2623.0, "iv": 0.9941, "open_interest": 548.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0041, "vega": 0.0044, "theta": -0.0017, "rho": 0.0006, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T11:44:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON270115P00057500", "bid": 22.55, "bid_size": 61.0, "ask": 25.05, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2025-07-08T09:50:45", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "ONON270115C00060000", "bid": 0.01, "bid_size": 1.0, "ask": 0.23, "ask_size": 2657.0, "iv": 0.6997, "open_interest": 1775.0, "volume": 70.0, "delta": 0.01, "gamma": 0.0034, "vega": 0.0038, "theta": -0.0016, "rho": 0.0005, "theo": 0.0232, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-13T14:14:35", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "ONON270115P00060000", "bid": 25.05, "bid_size": 57.0, "ask": 27.45, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-09-23T09:31:39", "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "ONON270115C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 753.0, "iv": 0.6113, "open_interest": 121.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0028, "vega": 0.0033, "theta": -0.0014, "rho": 0.0004, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:29:04", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "ONON270115P00062500", "bid": 28.65, "bid_size": 62.0, "ask": 29.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.98, "last_trade_time": "2026-10-28T11:20:00", "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "ONON270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1839.0, "iv": 0.8824, "open_interest": 714.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0024, "vega": 0.0029, "theta": -0.0013, "rho": 0.0004, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T11:59:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON270115P00065000", "bid": 30.05, "bid_size": 52.0, "ask": 32.55, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-04-08T15:05:36", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "ONON270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1872.0, "iv": 0.9211, "open_interest": 41.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.002, "vega": 0.0026, "theta": -0.0012, "rho": 0.0003, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T10:54:44", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "ONON270115P00067500", "bid": 32.55, "bid_size": 52.0, "ask": 34.95, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.08, "last_trade_time": "2026-03-31T09:30:04", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "ONON270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 2103.0, "iv": 0.958, "open_interest": 680.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0018, "vega": 0.0023, "theta": -0.0011, "rho": 0.0003, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-07T11:34:52", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON270115P00070000", "bid": 35.2, "bid_size": 52.0, "ask": 37.45, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.01, "last_trade_time": "2025-04-07T09:39:59", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "ONON270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1957.0, "iv": 0.9051, "open_interest": 333.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0015, "vega": 0.0021, "theta": -0.001, "rho": 0.0003, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-08-12T09:30:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ONON270115P00072500", "bid": 37.7, "bid_size": 52.0, "ask": 40.05, "ask_size": 51.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1749992370606}, {"option": "ONON270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 2140.0, "iv": 1.0537, "open_interest": 1249.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0014, "vega": 0.0019, "theta": -0.001, "rho": 0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-12T09:30:30", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "ONON270115P00075000", "bid": 39.95, "bid_size": 52.0, "ask": 42.55, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.22, "last_trade_time": "2025-08-13T12:50:21", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "ONON270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1436.0, "iv": 0.8926, "open_interest": 1303.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0008, "rho": 0.0002, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:29:46", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "ONON270115P00080000", "bid": 44.95, "bid_size": 52.0, "ask": 48.3, "ask_size": 52.0, "iv": 1.2615, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.87, "last_trade_time": "2025-01-31T09:34:26", "percent_change": 0.0, "prev_day_close": 46.375}, {"option": "ONON270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.46, "ask_size": 2066.0, "iv": 1.4002, "open_interest": 160.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0007, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-07T09:51:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON270115P00085000", "bid": 50.05, "bid_size": 52.0, "ask": 52.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "ONON270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.66, "ask_size": 1991.0, "iv": 1.5014, "open_interest": 2192.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0006, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T09:58:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "ONON270115P00090000", "bid": 55.05, "bid_size": 52.0, "ask": 57.55, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "ONON270319C00015000", "bid": 17.7, "bid_size": 147.0, "ask": 20.5, "ask_size": 84.0, "iv": 0.8188, "open_interest": 2.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0024, "vega": 0.0066, "theta": -0.0017, "rho": 0.0488, "theo": 18.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-09T15:59:50", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ONON270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 18.0, "iv": 0.628, "open_interest": 4.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0024, "vega": 0.0066, "theta": -0.0017, "rho": -0.0016, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-29T09:42:04", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "ONON270319C00017500", "bid": 15.25, "bid_size": 180.0, "ask": 17.85, "ask_size": 110.0, "iv": 0.6022, "open_interest": 14.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0041, "vega": 0.0098, "theta": -0.0023, "rho": 0.0563, "theo": 16.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.98, "last_trade_time": "2026-10-06T13:42:47", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "ONON270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1950.0, "iv": 0.6751, "open_interest": 246.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0041, "vega": 0.0098, "theta": -0.0023, "rho": -0.0025, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T15:48:26", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "ONON270319C00020000", "bid": 13.35, "bid_size": 350.0, "ask": 14.9, "ask_size": 412.0, "iv": 0.5239, "open_interest": 65.0, "volume": 4.0, "delta": 0.9671, "gamma": 0.0069, "vega": 0.015, "theta": -0.0032, "rho": 0.063, "theo": 14.1555, "change": 0.575, "open": 14.35, "high": 14.35, "low": 14.35, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-11-13T10:11:07", "percent_change": 4.17423, "prev_day_close": 13.7750000953674}, {"option": "ONON270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 825.0, "iv": 0.584, "open_interest": 158.0, "volume": 0.0, "delta": -0.034, "gamma": 0.007, "vega": 0.0151, "theta": -0.0032, "rho": -0.0041, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T11:22:29", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "ONON270319C00022500", "bid": 10.55, "bid_size": 213.0, "ask": 13.0, "ask_size": 151.0, "iv": 0.4835, "open_interest": 7.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0118, "vega": 0.0235, "theta": -0.0046, "rho": 0.0681, "theo": 11.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.68, "last_trade_time": "2026-11-10T10:28:10", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "ONON270319P00022500", "bid": 0.04, "bid_size": 1424.0, "ask": 0.44, "ask_size": 866.0, "iv": 0.4842, "open_interest": 1231.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0119, "vega": 0.0236, "theta": -0.0046, "rho": -0.0072, "theo": 0.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:54:01", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "ONON270319C00025000", "bid": 8.9, "bid_size": 403.0, "ask": 10.3, "ask_size": 383.0, "iv": 0.4755, "open_interest": 82.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0192, "vega": 0.0362, "theta": -0.0068, "rho": 0.0704, "theo": 9.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-11-10T11:50:51", "percent_change": 0.0, "prev_day_close": 9.77499961853027}, {"option": "ONON270319P00025000", "bid": 0.29, "bid_size": 1610.0, "ask": 0.66, "ask_size": 776.0, "iv": 0.461, "open_interest": 2285.0, "volume": 292.0, "delta": -0.1061, "gamma": 0.0194, "vega": 0.0365, "theta": -0.0069, "rho": -0.0126, "theo": 0.5346, "change": 0.01, "open": 0.52, "high": 0.53, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-13T11:22:14", "percent_change": 1.96079, "prev_day_close": 0.509999990463257}, {"option": "ONON270319C00027500", "bid": 6.7, "bid_size": 918.0, "ask": 8.45, "ask_size": 880.0, "iv": 0.4595, "open_interest": 1646.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.028, "vega": 0.0512, "theta": -0.0094, "rho": 0.0691, "theo": 7.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-11-12T14:57:15", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ONON270319P00027500", "bid": 0.74, "bid_size": 1822.0, "ask": 1.1, "ask_size": 162.0, "iv": 0.4504, "open_interest": 7453.0, "volume": 133.0, "delta": -0.1775, "gamma": 0.0285, "vega": 0.0515, "theta": -0.0096, "rho": -0.021, "theo": 0.9946, "change": -0.05, "open": 1.01, "high": 1.05, "low": 0.93, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-13T12:39:42", "percent_change": -4.54546, "prev_day_close": 1.10000002384186}, {"option": "ONON270319C00030000", "bid": 5.7, "bid_size": 585.0, "ask": 6.1, "ask_size": 591.0, "iv": 0.4646, "open_interest": 975.0, "volume": 2.0, "delta": 0.7349, "gamma": 0.0364, "vega": 0.065, "theta": -0.0117, "rho": 0.0646, "theo": 5.8382, "change": 0.3, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-13T12:12:00", "percent_change": 5.35714, "prev_day_close": 5.60000014305115}, {"option": "ONON270319P00030000", "bid": 1.51, "bid_size": 1301.0, "ask": 1.98, "ask_size": 1843.0, "iv": 0.4621, "open_interest": 5258.0, "volume": 158.0, "delta": -0.2704, "gamma": 0.0372, "vega": 0.0654, "theta": -0.012, "rho": -0.0313, "theo": 1.6995, "change": -0.06, "open": 1.51, "high": 1.75, "low": 1.51, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-13T15:22:18", "percent_change": -3.31492, "prev_day_close": 1.81000000238419}, {"option": "ONON270319C00032500", "bid": 3.5, "bid_size": 1220.0, "ask": 5.25, "ask_size": 955.0, "iv": 0.4508, "open_interest": 505.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0426, "vega": 0.0748, "theta": -0.0133, "rho": 0.0576, "theo": 4.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-12T10:19:36", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "ONON270319P00032500", "bid": 2.58, "bid_size": 463.0, "ask": 2.89, "ask_size": 853.0, "iv": 0.4537, "open_interest": 5065.0, "volume": 19.0, "delta": -0.3787, "gamma": 0.044, "vega": 0.075, "theta": -0.0137, "rho": -0.0425, "theo": 2.6858, "change": -0.195, "open": 2.66, "high": 2.73, "low": 2.66, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-13T15:49:55", "percent_change": -6.66667, "prev_day_close": 2.92499995231628}, {"option": "ONON270319C00035000", "bid": 2.97, "bid_size": 750.0, "ask": 3.5, "ask_size": 907.0, "iv": 0.4525, "open_interest": 796.0, "volume": 82.0, "delta": 0.5191, "gamma": 0.0454, "vega": 0.0789, "theta": -0.0139, "rho": 0.0489, "theo": 3.1546, "change": 0.105, "open": 3.31, "high": 3.31, "low": 3.1, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-11-13T13:33:49", "percent_change": 3.40356, "prev_day_close": 3.08500003814697}, {"option": "ONON270319P00035000", "bid": 3.8, "bid_size": 290.0, "ask": 4.4, "ask_size": 813.0, "iv": 0.4576, "open_interest": 1325.0, "volume": 75.0, "delta": -0.4935, "gamma": 0.0474, "vega": 0.0784, "theta": -0.0145, "rho": -0.0528, "theo": 3.9797, "change": -0.115, "open": 4.06, "high": 4.15, "low": 4.06, "tick": "no_change", "last_trade_price": 4.06, "last_trade_time": "2026-11-13T13:33:49", "percent_change": -2.7545, "prev_day_close": 4.17500019073486}, {"option": "ONON270319C00037500", "bid": 1.82, "bid_size": 1383.0, "ask": 2.78, "ask_size": 1068.0, "iv": 0.4474, "open_interest": 383.0, "volume": 121.0, "delta": 0.4138, "gamma": 0.0445, "vega": 0.0771, "theta": -0.0135, "rho": 0.0398, "theo": 2.2478, "change": 0.105, "open": 2.35, "high": 2.35, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-13T14:51:25", "percent_change": 4.89511, "prev_day_close": 2.14499998092651}, {"option": "ONON270319P00037500", "bid": 5.35, "bid_size": 146.0, "ask": 6.1, "ask_size": 835.0, "iv": 0.4609, "open_interest": 987.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0473, "vega": 0.0755, "theta": -0.0143, "rho": -0.0601, "theo": 5.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-12T10:07:05", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "ONON270319C00040000", "bid": 1.47, "bid_size": 574.0, "ask": 1.64, "ask_size": 153.0, "iv": 0.4374, "open_interest": 6365.0, "volume": 2.0, "delta": 0.3212, "gamma": 0.0408, "vega": 0.0709, "theta": -0.0124, "rho": 0.0314, "theo": 1.5834, "change": 0.065, "open": 1.62, "high": 1.62, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-13T13:15:23", "percent_change": 4.3771, "prev_day_close": 1.48500001430511}, {"option": "ONON270319P00040000", "bid": 7.15, "bid_size": 496.0, "ask": 7.6, "ask_size": 494.0, "iv": 0.4347, "open_interest": 282.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.0443, "vega": 0.0673, "theta": -0.0134, "rho": -0.063, "theo": 7.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-11-10T13:37:17", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "ONON270319C00042500", "bid": 0.98, "bid_size": 626.0, "ask": 1.2, "ask_size": 1012.0, "iv": 0.4407, "open_interest": 388.0, "volume": 2.0, "delta": 0.2443, "gamma": 0.0356, "vega": 0.0622, "theta": -0.0109, "rho": 0.0241, "theo": 1.1061, "change": 0.055, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-13T10:48:20", "percent_change": 5.02283, "prev_day_close": 1.09499999880791}, {"option": "ONON270319P00042500", "bid": 8.9, "bid_size": 333.0, "ask": 10.4, "ask_size": 394.0, "iv": 0.4749, "open_interest": 140.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0398, "vega": 0.0562, "theta": -0.0122, "rho": -0.0613, "theo": 9.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-17T12:20:44", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ONON270319C00045000", "bid": 0.43, "bid_size": 1892.0, "ask": 0.84, "ask_size": 693.0, "iv": 0.4193, "open_interest": 2073.0, "volume": 33.0, "delta": 0.1826, "gamma": 0.0299, "vega": 0.0526, "theta": -0.0092, "rho": 0.0182, "theo": 0.7667, "change": 0.055, "open": 0.77, "high": 0.77, "low": 0.71, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-13T11:42:13", "percent_change": 7.91367, "prev_day_close": 0.694999992847443}, {"option": "ONON270319P00045000", "bid": 10.35, "bid_size": 315.0, "ask": 12.5, "ask_size": 142.0, "iv": 0.3708, "open_interest": 9.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0348, "vega": 0.0429, "theta": -0.0107, "rho": -0.0535, "theo": 11.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T11:43:34", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ONON270319C00047500", "bid": 0.33, "bid_size": 882.0, "ask": 0.63, "ask_size": 739.0, "iv": 0.4362, "open_interest": 47.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0243, "vega": 0.0432, "theta": -0.0075, "rho": 0.0135, "theo": 0.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-12T10:31:16", "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "ONON270319P00047500", "bid": 12.7, "bid_size": 120.0, "ask": 14.85, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0301, "vega": 0.029, "theta": -0.0093, "rho": -0.0414, "theo": 13.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.88, "last_trade_time": "2026-08-11T09:46:43", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "ONON270319C00050000", "bid": 0.35, "bid_size": 11.0, "ask": 0.43, "ask_size": 34.0, "iv": 0.458, "open_interest": 1160.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0194, "vega": 0.0346, "theta": -0.006, "rho": 0.0099, "theo": 0.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T15:22:14", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "ONON270319P00050000", "bid": 14.85, "bid_size": 170.0, "ask": 17.9, "ask_size": 135.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0229, "vega": 0.0152, "theta": -0.0081, "rho": -0.0226, "theo": 16.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "ONON270319C00052500", "bid": 0.19, "bid_size": 11.0, "ask": 0.32, "ask_size": 21.0, "iv": 0.4548, "open_interest": 85.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0152, "vega": 0.0274, "theta": -0.0048, "rho": 0.0072, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T14:33:05", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "ONON270319P00052500", "bid": 17.6, "bid_size": 51.0, "ask": 19.95, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.012, "vega": 0.0042, "theta": -0.0034, "rho": -0.0066, "theo": 18.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-05T14:44:43", "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "ONON270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 929.0, "iv": 0.4663, "open_interest": 12.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0118, "vega": 0.0216, "theta": -0.0038, "rho": 0.0054, "theo": 0.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-12T09:38:48", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "ONON270319P00055000", "bid": 20.05, "bid_size": 9.0, "ask": 23.3, "ask_size": 18.0, "iv": 0.6461, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0037, "vega": 0.0009, "theta": 0.0, "rho": 0.0, "theo": 21.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-07-21T12:11:51", "percent_change": 0.0, "prev_day_close": 21.5750007629395}, {"option": "ONON270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 834.0, "iv": 0.5071, "open_interest": 92.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0074, "vega": 0.0142, "theta": -0.0025, "rho": 0.0032, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-12T14:16:43", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "ONON270319P00060000", "bid": 25.05, "bid_size": 64.0, "ask": 27.6, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "ONON270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1722.0, "iv": 0.5601, "open_interest": 13.0, "volume": 5.0, "delta": 0.0215, "gamma": 0.0052, "vega": 0.0104, "theta": -0.0019, "rho": 0.0022, "theo": 0.0684, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T11:29:50", "percent_change": -52.381, "prev_day_close": 0.10499999858439}, {"option": "ONON270319P00065000", "bid": 30.05, "bid_size": 61.0, "ask": 32.6, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "ONON270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 2029.0, "iv": 0.6203, "open_interest": 55.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0039, "vega": 0.0083, "theta": -0.0016, "rho": 0.0017, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T10:25:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONON270319P00070000", "bid": 35.05, "bid_size": 57.0, "ask": 37.55, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7250003814697}, {"option": "ONON270416C00015000", "bid": 17.8, "bid_size": 166.0, "ask": 20.9, "ask_size": 95.0, "iv": 0.8593, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.003, "vega": 0.0097, "theta": -0.0011, "rho": 0.0586, "theo": 19.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "ONON270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 128.0, "iv": 0.9673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.003, "vega": 0.0098, "theta": -0.0021, "rho": -0.0028, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "ONON270416C00017500", "bid": 15.3, "bid_size": 193.0, "ask": 17.7, "ask_size": 189.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0048, "vega": 0.0139, "theta": -0.0018, "rho": 0.0674, "theo": 16.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-10-06T13:09:33", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "ONON270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 762.0, "iv": 0.6303, "open_interest": 90.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0048, "vega": 0.0139, "theta": -0.0026, "rho": -0.0042, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T15:50:41", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "ONON270416C00020000", "bid": 13.55, "bid_size": 175.0, "ask": 15.1, "ask_size": 177.0, "iv": 0.5419, "open_interest": 11.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0078, "vega": 0.0202, "theta": -0.0027, "rho": 0.0751, "theo": 14.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-11-11T12:19:33", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ONON270416P00020000", "bid": 0.11, "bid_size": 1294.0, "ask": 0.42, "ask_size": 1681.0, "iv": 0.554, "open_interest": 147.0, "volume": 4.0, "delta": -0.0435, "gamma": 0.0078, "vega": 0.0204, "theta": -0.0035, "rho": -0.0066, "theo": 0.235, "change": -0.11, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-13T12:17:52", "percent_change": -34.375, "prev_day_close": 0.319999992847443}, {"option": "ONON270416C00022500", "bid": 11.4, "bid_size": 159.0, "ask": 12.8, "ask_size": 168.0, "iv": 0.5225, "open_interest": 8.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0125, "vega": 0.0302, "theta": -0.0042, "rho": 0.0807, "theo": 12.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-23T11:10:11", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ONON270416P00022500", "bid": 0.32, "bid_size": 843.0, "ask": 0.46, "ask_size": 142.0, "iv": 0.4976, "open_interest": 208.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0127, "vega": 0.0304, "theta": -0.0049, "rho": -0.0108, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:03:39", "percent_change": 0.0, "prev_day_close": 0.495000019669533}, {"option": "ONON270416C00025000", "bid": 9.25, "bid_size": 349.0, "ask": 10.75, "ask_size": 302.0, "iv": 0.5031, "open_interest": 24.0, "volume": 0.0, "delta": 0.881, "gamma": 0.019, "vega": 0.044, "theta": -0.0063, "rho": 0.0828, "theo": 9.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-10-26T10:10:45", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "ONON270416P00025000", "bid": 0.49, "bid_size": 1756.0, "ask": 0.82, "ask_size": 537.0, "iv": 0.4657, "open_interest": 322.0, "volume": 4.0, "delta": -0.1214, "gamma": 0.0194, "vega": 0.0443, "theta": -0.0068, "rho": -0.0179, "theo": 0.7107, "change": -0.03, "open": 0.76, "high": 0.76, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-13T12:17:52", "percent_change": -3.84615, "prev_day_close": 0.780000001192093}, {"option": "ONON270416C00027500", "bid": 7.4, "bid_size": 381.0, "ask": 8.5, "ask_size": 367.0, "iv": 0.4657, "open_interest": 56.0, "volume": 1.0, "delta": 0.813, "gamma": 0.0264, "vega": 0.0592, "theta": -0.0085, "rho": 0.0814, "theo": 7.9511, "change": 0.265, "open": 7.99, "high": 7.99, "low": 7.99, "tick": "down", "last_trade_price": 7.99, "last_trade_time": "2026-11-13T14:42:19", "percent_change": 3.43042, "prev_day_close": 7.72500014305115}, {"option": "ONON270416P00027500", "bid": 1.02, "bid_size": 1269.0, "ask": 1.49, "ask_size": 971.0, "iv": 0.4703, "open_interest": 1036.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.027, "vega": 0.0597, "theta": -0.0091, "rho": -0.0278, "theo": 1.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-10T15:00:55", "percent_change": 0.0, "prev_day_close": 1.33500003814697}, {"option": "ONON270416C00030000", "bid": 5.7, "bid_size": 573.0, "ask": 6.6, "ask_size": 491.0, "iv": 0.4437, "open_interest": 74.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0332, "vega": 0.0727, "theta": -0.0104, "rho": 0.0766, "theo": 6.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-09T14:12:38", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "ONON270416P00030000", "bid": 1.85, "bid_size": 784.0, "ask": 2.23, "ask_size": 872.0, "iv": 0.4642, "open_interest": 27.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0342, "vega": 0.0732, "theta": -0.011, "rho": -0.0396, "theo": 1.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-05T12:27:18", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "ONON270416C00032500", "bid": 4.2, "bid_size": 1314.0, "ask": 4.95, "ask_size": 413.0, "iv": 0.4232, "open_interest": 174.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.0384, "vega": 0.0825, "theta": -0.0118, "rho": 0.0693, "theo": 4.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-11-10T14:53:45", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "ONON270416P00032500", "bid": 2.85, "bid_size": 267.0, "ask": 3.25, "ask_size": 504.0, "iv": 0.4552, "open_interest": 207.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0399, "vega": 0.0827, "theta": -0.0123, "rho": -0.052, "theo": 2.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-12T10:36:00", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "ONON270416C00035000", "bid": 3.25, "bid_size": 1289.0, "ask": 3.8, "ask_size": 580.0, "iv": 0.4354, "open_interest": 74.0, "volume": 2.0, "delta": 0.5336, "gamma": 0.0411, "vega": 0.087, "theta": -0.0123, "rho": 0.0601, "theo": 3.5742, "change": 0.205, "open": 3.75, "high": 3.75, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-13T11:23:52", "percent_change": 5.8156, "prev_day_close": 3.52499997615814}, {"option": "ONON270416P00035000", "bid": 4.1, "bid_size": 246.0, "ask": 4.5, "ask_size": 257.0, "iv": 0.4444, "open_interest": 149.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0432, "vega": 0.0866, "theta": -0.0129, "rho": -0.0634, "theo": 4.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-11T12:48:30", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "ONON270416C00037500", "bid": 2.34, "bid_size": 1284.0, "ask": 2.83, "ask_size": 533.0, "iv": 0.4315, "open_interest": 55.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.041, "vega": 0.0863, "theta": -0.0122, "rho": 0.0505, "theo": 2.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T11:58:08", "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "ONON270416P00037500", "bid": 5.5, "bid_size": 231.0, "ask": 6.05, "ask_size": 158.0, "iv": 0.4317, "open_interest": 20.0, "volume": 0.0, "delta": -0.583, "gamma": 0.0438, "vega": 0.0845, "theta": -0.0128, "rho": -0.0721, "theo": 5.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:16:46", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ONON270416C00040000", "bid": 1.6, "bid_size": 1251.0, "ask": 2.3, "ask_size": 970.0, "iv": 0.4398, "open_interest": 273.0, "volume": 52.0, "delta": 0.3506, "gamma": 0.0386, "vega": 0.0812, "theta": -0.0114, "rho": 0.0411, "theo": 1.9311, "change": 0.28, "open": 2.11, "high": 2.11, "low": 1.8, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-13T11:03:21", "percent_change": 15.3846, "prev_day_close": 1.81999999284744}, {"option": "ONON270416P00040000", "bid": 7.2, "bid_size": 245.0, "ask": 7.85, "ask_size": 186.0, "iv": 0.4238, "open_interest": 5.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0422, "vega": 0.0771, "theta": -0.0122, "rho": -0.0752, "theo": 7.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-05T12:26:37", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ONON270416C00042500", "bid": 0.96, "bid_size": 1826.0, "ask": 1.75, "ask_size": 836.0, "iv": 0.4315, "open_interest": 126.0, "volume": 1.0, "delta": 0.276, "gamma": 0.0347, "vega": 0.0733, "theta": -0.0103, "rho": 0.0328, "theo": 1.4015, "change": 0.04, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-13T12:20:35", "percent_change": 2.98507, "prev_day_close": 1.3400000333786}, {"option": "ONON270416P00042500", "bid": 8.6, "bid_size": 216.0, "ask": 9.8, "ask_size": 159.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.0391, "vega": 0.0664, "theta": -0.0112, "rho": -0.075, "theo": 9.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "ONON270416C00045000", "bid": 0.76, "bid_size": 1644.0, "ask": 1.14, "ask_size": 629.0, "iv": 0.4292, "open_interest": 142.0, "volume": 4.0, "delta": 0.2143, "gamma": 0.0302, "vega": 0.064, "theta": -0.009, "rho": 0.0257, "theo": 1.0126, "change": 0.035, "open": 1.09, "high": 1.09, "low": 1.02, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-11-13T12:22:12", "percent_change": 3.5533, "prev_day_close": 0.985000014305115}, {"option": "ONON270416P00045000", "bid": 11.15, "bid_size": 166.0, "ask": 12.45, "ask_size": 142.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0353, "vega": 0.0533, "theta": -0.01, "rho": -0.069, "theo": 11.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ONON270416C00047500", "bid": 0.41, "bid_size": 1657.0, "ask": 0.83, "ask_size": 484.0, "iv": 0.4199, "open_interest": 55.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0256, "vega": 0.0545, "theta": -0.0077, "rho": 0.0199, "theo": 0.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-11-04T11:40:09", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "ONON270416P00047500", "bid": 12.8, "bid_size": 239.0, "ask": 15.35, "ask_size": 169.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0314, "vega": 0.0392, "theta": -0.0088, "rho": -0.0562, "theo": 14.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "ONON270416C00050000", "bid": 0.39, "bid_size": 976.0, "ask": 0.92, "ask_size": 1762.0, "iv": 0.4706, "open_interest": 60.0, "volume": 4.0, "delta": 0.1263, "gamma": 0.0212, "vega": 0.0457, "theta": -0.0064, "rho": 0.0153, "theo": 0.5297, "change": -0.02, "open": 0.63, "high": 0.63, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-13T12:22:12", "percent_change": -3.57143, "prev_day_close": 0.560000002384186}, {"option": "ONON270416P00050000", "bid": 15.5, "bid_size": 142.0, "ask": 17.3, "ask_size": 88.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0273, "vega": 0.025, "theta": -0.0076, "rho": -0.0387, "theo": 16.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ONON270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 8.0, "iv": 0.4081, "open_interest": 1.0, "volume": 40.0, "delta": 0.0758, "gamma": 0.0143, "vega": 0.0316, "theta": -0.0045, "rho": 0.0093, "theo": 0.2933, "change": 0.065, "open": 0.31, "high": 0.32, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-13T10:44:58", "percent_change": 26.5306, "prev_day_close": 0.245000001043081}, {"option": "ONON270416P00055000", "bid": 20.05, "bid_size": 59.0, "ask": 22.6, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0094, "vega": 0.004, "theta": -0.0026, "rho": -0.0068, "theo": 21.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "ONON270617C00015000", "bid": 18.3, "bid_size": 253.0, "ask": 20.25, "ask_size": 103.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0036, "vega": 0.0157, "theta": -0.0009, "rho": 0.0799, "theo": 19.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "ONON270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 115.0, "iv": 0.6738, "open_interest": 13.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0037, "vega": 0.0158, "theta": -0.0023, "rho": -0.0058, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T11:39:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ONON270617C00017500", "bid": 15.95, "bid_size": 236.0, "ask": 18.0, "ask_size": 107.0, "iv": 0.5794, "open_interest": 6.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0057, "vega": 0.0221, "theta": -0.0017, "rho": 0.0912, "theo": 16.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-10-12T09:49:38", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "ONON270617P00017500", "bid": 0.16, "bid_size": 564.0, "ask": 0.54, "ask_size": 1879.0, "iv": 0.6073, "open_interest": 11.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0058, "vega": 0.0223, "theta": -0.0029, "rho": -0.0087, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T12:05:37", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ONON270617C00020000", "bid": 13.45, "bid_size": 296.0, "ask": 16.05, "ask_size": 178.0, "iv": 0.5506, "open_interest": 74.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0088, "vega": 0.0319, "theta": -0.0028, "rho": 0.1001, "theo": 14.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-10-29T10:05:03", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "ONON270617P00020000", "bid": 0.34, "bid_size": 939.0, "ask": 0.77, "ask_size": 2040.0, "iv": 0.5696, "open_interest": 1525.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.009, "vega": 0.0321, "theta": -0.0039, "rho": -0.0136, "theo": 0.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-11T15:08:09", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "ONON270617C00022500", "bid": 11.4, "bid_size": 642.0, "ask": 13.9, "ask_size": 328.0, "iv": 0.5313, "open_interest": 65.0, "volume": 1.0, "delta": 0.9025, "gamma": 0.013, "vega": 0.0453, "theta": -0.0044, "rho": 0.1054, "theo": 12.5676, "change": -0.095, "open": 12.58, "high": 12.58, "low": 12.58, "tick": "down", "last_trade_price": 12.58, "last_trade_time": "2026-11-13T12:06:15", "percent_change": -0.749505, "prev_day_close": 12.6749997138977}, {"option": "ONON270617P00022500", "bid": 0.49, "bid_size": 2168.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.4799, "open_interest": 998.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0133, "vega": 0.0459, "theta": -0.0054, "rho": -0.0217, "theo": 0.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T11:10:13", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ONON270617C00025000", "bid": 9.95, "bid_size": 354.0, "ask": 11.45, "ask_size": 331.0, "iv": 0.5162, "open_interest": 48.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0179, "vega": 0.0604, "theta": -0.0062, "rho": 0.107, "theo": 10.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-11T11:56:56", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "ONON270617P00025000", "bid": 1.08, "bid_size": 1018.0, "ask": 1.52, "ask_size": 2251.0, "iv": 0.5144, "open_interest": 6671.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0184, "vega": 0.061, "theta": -0.007, "rho": -0.0325, "theo": 1.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T12:11:40", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "ONON270617C00027500", "bid": 7.95, "bid_size": 380.0, "ask": 9.95, "ask_size": 190.0, "iv": 0.5071, "open_interest": 81.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0228, "vega": 0.0749, "theta": -0.0078, "rho": 0.1054, "theo": 8.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-10T11:00:13", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "ONON270617P00027500", "bid": 1.66, "bid_size": 336.0, "ask": 1.98, "ask_size": 90.0, "iv": 0.4829, "open_interest": 1317.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0236, "vega": 0.0756, "theta": -0.0086, "rho": -0.0452, "theo": 1.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-11T15:22:46", "percent_change": 0.0, "prev_day_close": 1.88499993085861}, {"option": "ONON270617C00030000", "bid": 6.75, "bid_size": 981.0, "ask": 7.65, "ask_size": 990.0, "iv": 0.4771, "open_interest": 738.0, "volume": 0.0, "delta": 0.72, "gamma": 0.0274, "vega": 0.0875, "theta": -0.0091, "rho": 0.1009, "theo": 7.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-12T10:27:56", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ONON270617P00030000", "bid": 2.48, "bid_size": 1236.0, "ask": 3.0, "ask_size": 1146.0, "iv": 0.4816, "open_interest": 2615.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0285, "vega": 0.0883, "theta": -0.0098, "rho": -0.0594, "theo": 2.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-10T15:59:11", "percent_change": 0.0, "prev_day_close": 2.71000003814697}, {"option": "ONON270617C00032500", "bid": 5.25, "bid_size": 908.0, "ask": 6.4, "ask_size": 653.0, "iv": 0.4706, "open_interest": 253.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.031, "vega": 0.0969, "theta": -0.01, "rho": 0.0936, "theo": 5.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T09:41:46", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "ONON270617P00032500", "bid": 3.35, "bid_size": 730.0, "ask": 4.4, "ask_size": 1045.0, "iv": 0.4799, "open_interest": 640.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.0326, "vega": 0.0973, "theta": -0.0107, "rho": -0.0739, "theo": 3.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-12T10:07:11", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "ONON270617C00035000", "bid": 4.4, "bid_size": 604.0, "ask": 4.9, "ask_size": 723.0, "iv": 0.4646, "open_interest": 2215.0, "volume": 0.0, "delta": 0.5616, "gamma": 0.0332, "vega": 0.1022, "theta": -0.0105, "rho": 0.0845, "theo": 4.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-12T09:58:12", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "ONON270617P00035000", "bid": 4.4, "bid_size": 951.0, "ask": 5.75, "ask_size": 797.0, "iv": 0.4641, "open_interest": 1103.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.0353, "vega": 0.1019, "theta": -0.0112, "rho": -0.0872, "theo": 5.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-11-12T15:21:36", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "ONON270617C00037500", "bid": 3.3, "bid_size": 1086.0, "ask": 3.8, "ask_size": 632.0, "iv": 0.4478, "open_interest": 375.0, "volume": 300.0, "delta": 0.4824, "gamma": 0.0339, "vega": 0.1033, "theta": -0.0106, "rho": 0.0744, "theo": 3.6025, "change": 0.025, "open": 3.61, "high": 3.65, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-13T15:18:54", "percent_change": 0.709217, "prev_day_close": 3.52500009536743}, {"option": "ONON270617P00037500", "bid": 6.3, "bid_size": 422.0, "ask": 6.65, "ask_size": 86.0, "iv": 0.4488, "open_interest": 373.0, "volume": 157.0, "delta": -0.541, "gamma": 0.0367, "vega": 0.1015, "theta": -0.0113, "rho": -0.0978, "theo": 6.5161, "change": -0.2, "open": 6.5, "high": 6.55, "low": 6.45, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-13T15:19:24", "percent_change": -2.96296, "prev_day_close": 6.75}, {"option": "ONON270617C00040000", "bid": 2.7, "bid_size": 156.0, "ask": 3.1, "ask_size": 864.0, "iv": 0.4583, "open_interest": 3290.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.0332, "vega": 0.1007, "theta": -0.0103, "rho": 0.0642, "theo": 2.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-12T11:29:53", "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "ONON270617P00040000", "bid": 7.8, "bid_size": 618.0, "ask": 8.85, "ask_size": 633.0, "iv": 0.46, "open_interest": 504.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.0367, "vega": 0.0968, "theta": -0.011, "rho": -0.1047, "theo": 8.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T15:30:25", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ONON270617C00042500", "bid": 2.05, "bid_size": 481.0, "ask": 2.42, "ask_size": 960.0, "iv": 0.453, "open_interest": 701.0, "volume": 0.0, "delta": 0.3415, "gamma": 0.0314, "vega": 0.0952, "theta": -0.0097, "rho": 0.0546, "theo": 2.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-12T15:26:20", "percent_change": 0.0, "prev_day_close": 2.1599999666214}, {"option": "ONON270617P00042500", "bid": 9.7, "bid_size": 78.0, "ask": 10.35, "ask_size": 61.0, "iv": 0.4376, "open_interest": 27.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0357, "vega": 0.0882, "theta": -0.0105, "rho": -0.1065, "theo": 10.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-11T11:58:07", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "ONON270617C00045000", "bid": 1.35, "bid_size": 1381.0, "ask": 1.92, "ask_size": 763.0, "iv": 0.4401, "open_interest": 2238.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.029, "vega": 0.0878, "theta": -0.009, "rho": 0.0458, "theo": 1.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-12T10:54:09", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "ONON270617P00045000", "bid": 11.6, "bid_size": 52.0, "ask": 12.35, "ask_size": 52.0, "iv": 0.4224, "open_interest": 5.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.034, "vega": 0.077, "theta": -0.0098, "rho": -0.1026, "theo": 12.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-08-19T15:28:13", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ONON270617C00047500", "bid": 1.03, "bid_size": 811.0, "ask": 1.99, "ask_size": 1721.0, "iv": 0.4715, "open_interest": 205.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0262, "vega": 0.0796, "theta": -0.0081, "rho": 0.0382, "theo": 1.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T11:36:40", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "ONON270617P00047500", "bid": 13.7, "bid_size": 52.0, "ask": 15.05, "ask_size": 52.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0318, "vega": 0.0636, "theta": -0.009, "rho": -0.0936, "theo": 14.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ONON270617C00050000", "bid": 0.91, "bid_size": 490.0, "ask": 1.17, "ask_size": 992.0, "iv": 0.4507, "open_interest": 313.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0232, "vega": 0.0712, "theta": -0.0073, "rho": 0.0317, "theo": 1.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-12T10:36:24", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "ONON270617P00050000", "bid": 15.25, "bid_size": 204.0, "ask": 17.9, "ask_size": 101.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0297, "vega": 0.0499, "theta": -0.0082, "rho": -0.0792, "theo": 16.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-08-13T12:49:16", "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "ONON270617C00055000", "bid": 0.39, "bid_size": 690.0, "ask": 1.17, "ask_size": 2081.0, "iv": 0.4794, "open_interest": 101.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0179, "vega": 0.0561, "theta": -0.0058, "rho": 0.0221, "theo": 0.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T10:14:44", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "ONON270617P00055000", "bid": 20.1, "bid_size": 204.0, "ask": 22.55, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0235, "vega": 0.0222, "theta": -0.0068, "rho": -0.0346, "theo": 21.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.83, "last_trade_time": "2026-08-10T10:45:14", "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "ONON270917C00015000", "bid": 17.6, "bid_size": 276.0, "ask": 21.55, "ask_size": 210.0, "iv": 0.5401, "open_interest": 12.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.004, "vega": 0.0225, "theta": -0.0006, "rho": 0.1095, "theo": 19.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-11T12:20:00", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "ONON270917P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 183.0, "iv": 0.6932, "open_interest": 1.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.004, "vega": 0.0228, "theta": -0.0021, "rho": -0.0106, "theo": 0.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-22T09:32:24", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "ONON270917C00017500", "bid": 15.35, "bid_size": 269.0, "ask": 19.3, "ask_size": 183.0, "iv": 0.5125, "open_interest": 5.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0061, "vega": 0.0322, "theta": -0.0015, "rho": 0.1234, "theo": 17.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-09-22T10:46:24", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ONON270917P00017500", "bid": 0.01, "bid_size": 2187.0, "ask": 0.75, "ask_size": 1620.0, "iv": 0.5276, "open_interest": 184.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0063, "vega": 0.0326, "theta": -0.0028, "rho": -0.0162, "theo": 0.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-12T09:30:03", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "ONON270917C00020000", "bid": 14.1, "bid_size": 230.0, "ask": 17.05, "ask_size": 173.0, "iv": 0.58, "open_interest": 14.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0091, "vega": 0.0454, "theta": -0.0026, "rho": 0.1334, "theo": 15.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "ONON270917P00020000", "bid": 0.35, "bid_size": 1300.0, "ask": 1.25, "ask_size": 937.0, "iv": 0.5414, "open_interest": 530.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0093, "vega": 0.046, "theta": -0.0038, "rho": -0.0252, "theo": 0.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-10T09:40:40", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "ONON270917C00022500", "bid": 11.3, "bid_size": 343.0, "ask": 15.2, "ask_size": 183.0, "iv": 0.4977, "open_interest": 13.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0125, "vega": 0.061, "theta": -0.004, "rho": 0.1392, "theo": 13.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.98, "last_trade_time": "2026-10-19T09:45:47", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "ONON270917P00022500", "bid": 0.5, "bid_size": 1576.0, "ask": 1.7, "ask_size": 1508.0, "iv": 0.5028, "open_interest": 1990.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0129, "vega": 0.0618, "theta": -0.0051, "rho": -0.0376, "theo": 1.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-12T10:49:43", "percent_change": 0.0, "prev_day_close": 1.11999997496605}, {"option": "ONON270917C00025000", "bid": 10.55, "bid_size": 263.0, "ask": 12.5, "ask_size": 147.0, "iv": 0.5029, "open_interest": 24.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0161, "vega": 0.0769, "theta": -0.0053, "rho": 0.141, "theo": 11.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-19T10:18:01", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "ONON270917P00025000", "bid": 1.48, "bid_size": 957.0, "ask": 1.89, "ask_size": 610.0, "iv": 0.4936, "open_interest": 4437.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0168, "vega": 0.0782, "theta": -0.0063, "rho": -0.0526, "theo": 1.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-10T09:30:28", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "ONON270917C00027500", "bid": 8.55, "bid_size": 373.0, "ask": 11.15, "ask_size": 375.0, "iv": 0.4921, "open_interest": 119.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0196, "vega": 0.0917, "theta": -0.0065, "rho": 0.1395, "theo": 9.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.29, "last_trade_time": "2026-11-11T12:40:20", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ONON270917P00027500", "bid": 2.25, "bid_size": 297.0, "ask": 2.73, "ask_size": 107.0, "iv": 0.4908, "open_interest": 57.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0206, "vega": 0.0931, "theta": -0.0074, "rho": -0.0695, "theo": 2.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T10:54:47", "percent_change": 0.0, "prev_day_close": 2.55999994277954}, {"option": "ONON270917C00030000", "bid": 7.25, "bid_size": 804.0, "ask": 8.85, "ask_size": 654.0, "iv": 0.4546, "open_interest": 327.0, "volume": 0.0, "delta": 0.7237, "gamma": 0.0227, "vega": 0.1044, "theta": -0.0075, "rho": 0.1349, "theo": 8.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.63, "last_trade_time": "2026-11-09T12:00:12", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "ONON270917P00030000", "bid": 3.2, "bid_size": 233.0, "ask": 3.65, "ask_size": 133.0, "iv": 0.483, "open_interest": 365.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0241, "vega": 0.1056, "theta": -0.0084, "rho": -0.0868, "theo": 3.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-11-10T11:24:09", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ONON270917C00032500", "bid": 5.4, "bid_size": 628.0, "ask": 7.8, "ask_size": 398.0, "iv": 0.4391, "open_interest": 71.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0252, "vega": 0.1141, "theta": -0.0082, "rho": 0.1278, "theo": 6.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T12:35:34", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ONON270917P00032500", "bid": 3.9, "bid_size": 368.0, "ask": 5.45, "ask_size": 296.0, "iv": 0.4877, "open_interest": 294.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.0271, "vega": 0.1148, "theta": -0.0091, "rho": -0.104, "theo": 4.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T11:53:05", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "ONON270917C00035000", "bid": 5.0, "bid_size": 724.0, "ask": 6.75, "ask_size": 733.0, "iv": 0.4708, "open_interest": 139.0, "volume": 0.0, "delta": 0.5939, "gamma": 0.027, "vega": 0.1205, "theta": -0.0087, "rho": 0.1189, "theo": 5.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-10T14:44:57", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "ONON270917P00035000", "bid": 5.15, "bid_size": 377.0, "ask": 7.55, "ask_size": 292.0, "iv": 0.5127, "open_interest": 12.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0294, "vega": 0.1201, "theta": -0.0095, "rho": -0.12, "theo": 5.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-09-22T15:17:45", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "ONON270917C00037500", "bid": 3.55, "bid_size": 645.0, "ask": 5.7, "ask_size": 782.0, "iv": 0.4451, "open_interest": 144.0, "volume": 0.0, "delta": 0.5294, "gamma": 0.0278, "vega": 0.1235, "theta": -0.0089, "rho": 0.1088, "theo": 4.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-04T11:28:51", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "ONON270917P00037500", "bid": 5.5, "bid_size": 153.0, "ask": 8.65, "ask_size": 153.0, "iv": 0.4455, "open_interest": 7.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.031, "vega": 0.1215, "theta": -0.0098, "rho": -0.133, "theo": 7.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ONON270917C00040000", "bid": 2.91, "bid_size": 830.0, "ask": 5.15, "ask_size": 741.0, "iv": 0.4613, "open_interest": 157.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.028, "vega": 0.1234, "theta": -0.0089, "rho": 0.0982, "theo": 3.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-11-11T15:49:41", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ONON270917P00040000", "bid": 7.2, "bid_size": 162.0, "ask": 10.3, "ask_size": 148.0, "iv": 0.4438, "open_interest": 37.0, "volume": 0.0, "delta": -0.5715, "gamma": 0.0318, "vega": 0.1189, "theta": -0.0098, "rho": -0.1432, "theo": 8.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.91, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ONON270917C00042500", "bid": 2.91, "bid_size": 381.0, "ask": 4.5, "ask_size": 717.0, "iv": 0.4899, "open_interest": 3.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0274, "vega": 0.1206, "theta": -0.0087, "rho": 0.0877, "theo": 3.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-11-04T10:59:26", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ONON270917P00042500", "bid": 9.35, "bid_size": 139.0, "ask": 11.05, "ask_size": 62.0, "iv": 0.4078, "open_interest": 54.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.032, "vega": 0.1127, "theta": -0.0096, "rho": -0.1475, "theo": 10.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T10:22:40", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "ONON270917C00045000", "bid": 2.35, "bid_size": 501.0, "ask": 2.95, "ask_size": 256.0, "iv": 0.4487, "open_interest": 53.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.0264, "vega": 0.1157, "theta": -0.0084, "rho": 0.0775, "theo": 2.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-04T12:25:39", "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "ONON270917P00045000", "bid": 10.9, "bid_size": 106.0, "ask": 12.95, "ask_size": 52.0, "iv": 0.375, "open_interest": 1.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.0317, "vega": 0.1036, "theta": -0.0093, "rho": -0.1462, "theo": 12.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-09-15T15:32:29", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "ONON270917C00047500", "bid": 1.91, "bid_size": 713.0, "ask": 2.83, "ask_size": 1015.0, "iv": 0.4656, "open_interest": 102.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.025, "vega": 0.1095, "theta": -0.0079, "rho": 0.0682, "theo": 2.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-11T12:25:27", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "ONON270917P00047500", "bid": 13.8, "bid_size": 223.0, "ask": 15.35, "ask_size": 176.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0311, "vega": 0.0915, "theta": -0.0089, "rho": -0.1397, "theo": 14.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "ONON270917C00050000", "bid": 1.55, "bid_size": 1250.0, "ask": 2.18, "ask_size": 641.0, "iv": 0.455, "open_interest": 17.0, "volume": 2.0, "delta": 0.2686, "gamma": 0.0233, "vega": 0.1024, "theta": -0.0074, "rho": 0.0597, "theo": 1.8665, "change": 0.115, "open": 1.98, "high": 1.98, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-13T12:14:17", "percent_change": 6.44258, "prev_day_close": 1.7849999666214}, {"option": "ONON270917P00050000", "bid": 16.3, "bid_size": 177.0, "ask": 17.6, "ask_size": 139.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0302, "vega": 0.0783, "theta": -0.0085, "rho": -0.1284, "theo": 16.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "ONON270917C00055000", "bid": 0.99, "bid_size": 1085.0, "ask": 1.61, "ask_size": 998.0, "iv": 0.458, "open_interest": 3.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.0197, "vega": 0.0873, "theta": -0.0063, "rho": 0.0454, "theo": 1.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-06T12:34:14", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "ONON270917P00055000", "bid": 19.7, "bid_size": 115.0, "ask": 22.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0284, "vega": 0.0491, "theta": -0.0073, "rho": -0.0812, "theo": 21.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ONON271217C00017500", "bid": 16.05, "bid_size": 191.0, "ask": 20.0, "ask_size": 164.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0064, "vega": 0.0424, "theta": -0.0004, "rho": 0.1521, "theo": 17.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "ONON271217P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 267.0, "iv": 0.5021, "open_interest": 12.0, "volume": 5.0, "delta": -0.0616, "gamma": 0.0066, "vega": 0.0432, "theta": -0.0028, "rho": -0.0262, "theo": 0.6193, "change": -0.07, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-13T09:30:01", "percent_change": -10.1449, "prev_day_close": 0.689999997615814}, {"option": "ONON271217C00020000", "bid": 14.2, "bid_size": 202.0, "ask": 17.1, "ask_size": 140.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0089, "vega": 0.058, "theta": -0.0016, "rho": 0.1627, "theo": 15.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "ONON271217P00020000", "bid": 0.76, "bid_size": 1378.0, "ask": 1.2, "ask_size": 341.0, "iv": 0.5156, "open_interest": 1.0, "volume": 25.0, "delta": -0.0933, "gamma": 0.0093, "vega": 0.0591, "theta": -0.0037, "rho": -0.0394, "theo": 0.9932, "change": -0.1, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-13T10:15:56", "percent_change": -8.69565, "prev_day_close": 1.15000000596046}, {"option": "ONON271217C00022500", "bid": 12.2, "bid_size": 404.0, "ask": 15.65, "ask_size": 316.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0118, "vega": 0.0744, "theta": -0.0028, "rho": 0.1691, "theo": 13.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ONON271217P00022500", "bid": 1.29, "bid_size": 420.0, "ask": 1.71, "ask_size": 184.0, "iv": 0.5056, "open_interest": 7.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0123, "vega": 0.0758, "theta": -0.0047, "rho": -0.0555, "theo": 1.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:16:20", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "ONON271217C00025000", "bid": 10.4, "bid_size": 184.0, "ask": 13.7, "ask_size": 164.0, "iv": 0.478, "open_interest": 1.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0146, "vega": 0.0904, "theta": -0.004, "rho": 0.1717, "theo": 12.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.51, "last_trade_time": "2026-11-10T09:30:10", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "ONON271217P00025000", "bid": 1.93, "bid_size": 244.0, "ask": 2.53, "ask_size": 194.0, "iv": 0.5036, "open_interest": 30.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0154, "vega": 0.0921, "theta": -0.0056, "rho": -0.0739, "theo": 2.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T10:32:55", "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "ONON271217C00027500", "bid": 8.9, "bid_size": 218.0, "ask": 12.1, "ask_size": 147.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0173, "vega": 0.1052, "theta": -0.005, "rho": 0.1708, "theo": 10.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "ONON271217P00027500", "bid": 2.6, "bid_size": 139.0, "ask": 3.45, "ask_size": 115.0, "iv": 0.4921, "open_interest": 17.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0185, "vega": 0.107, "theta": -0.0064, "rho": -0.0937, "theo": 2.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-11-10T10:11:41", "percent_change": 0.0, "prev_day_close": 3.12999999523163}, {"option": "ONON271217C00030000", "bid": 8.35, "bid_size": 193.0, "ask": 10.45, "ask_size": 212.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0198, "vega": 0.1179, "theta": -0.0059, "rho": 0.1668, "theo": 9.1909, "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": 8.92500019073486}, {"option": "ONON271217P00030000", "bid": 2.89, "bid_size": 182.0, "ask": 4.3, "ask_size": 117.0, "iv": 0.45, "open_interest": 2.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0213, "vega": 0.1196, "theta": -0.0071, "rho": -0.1142, "theo": 3.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:29:59", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "ONON271217C00032500", "bid": 6.55, "bid_size": 442.0, "ask": 9.15, "ask_size": 375.0, "iv": 0.4672, "open_interest": 1.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0217, "vega": 0.128, "theta": -0.0066, "rho": 0.1602, "theo": 7.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-11-12T13:14:04", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ONON271217P00032500", "bid": 4.15, "bid_size": 170.0, "ask": 5.5, "ask_size": 96.0, "iv": 0.4527, "open_interest": 1.0, "volume": 0.0, "delta": -0.3499, "gamma": 0.0238, "vega": 0.1291, "theta": -0.0076, "rho": -0.1339, "theo": 5.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-11-10T14:16:00", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "ONON271217C00035000", "bid": 5.8, "bid_size": 494.0, "ask": 7.2, "ask_size": 305.0, "iv": 0.4459, "open_interest": 3.0, "volume": 0.0, "delta": 0.6154, "gamma": 0.0232, "vega": 0.1351, "theta": -0.007, "rho": 0.1516, "theo": 6.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-12T09:30:59", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "ONON271217P00035000", "bid": 5.45, "bid_size": 173.0, "ask": 7.65, "ask_size": 155.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.4125, "gamma": 0.0258, "vega": 0.135, "theta": -0.008, "rho": -0.152, "theo": 6.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ONON271217C00037500", "bid": 5.0, "bid_size": 230.0, "ask": 7.2, "ask_size": 243.0, "iv": 0.4842, "open_interest": 5.0, "volume": 0.0, "delta": 0.5597, "gamma": 0.0241, "vega": 0.1394, "theta": -0.0074, "rho": 0.1417, "theo": 5.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T15:12:13", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ONON271217P00037500", "bid": 7.35, "bid_size": 93.0, "ask": 9.25, "ask_size": 102.0, "iv": 0.4954, "open_interest": 27.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.0274, "vega": 0.1376, "theta": -0.0082, "rho": -0.1686, "theo": 7.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T11:06:11", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "ONON271217C00040000", "bid": 3.9, "bid_size": 261.0, "ask": 5.95, "ask_size": 268.0, "iv": 0.4578, "open_interest": 3.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.0245, "vega": 0.1408, "theta": -0.0075, "rho": 0.131, "theo": 4.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-11-09T10:41:58", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "ONON271217P00040000", "bid": 8.95, "bid_size": 81.0, "ask": 9.9, "ask_size": 66.0, "iv": 0.4562, "open_interest": 11.0, "volume": 0.0, "delta": -0.5373, "gamma": 0.0284, "vega": 0.1363, "theta": -0.0082, "rho": -0.1792, "theo": 9.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T11:48:05", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "ONON271217C00042500", "bid": 2.81, "bid_size": 384.0, "ask": 5.7, "ask_size": 215.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.4549, "gamma": 0.0244, "vega": 0.1399, "theta": -0.0075, "rho": 0.1201, "theo": 4.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ONON271217P00042500", "bid": 10.7, "bid_size": 134.0, "ask": 11.8, "ask_size": 77.0, "iv": 0.4583, "open_interest": 123.0, "volume": 0.0, "delta": -0.5977, "gamma": 0.0291, "vega": 0.1316, "theta": -0.0081, "rho": -0.186, "theo": 11.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T10:37:13", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "ONON271217C00045000", "bid": 3.2, "bid_size": 238.0, "ask": 5.1, "ask_size": 306.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.024, "vega": 0.137, "theta": -0.0074, "rho": 0.1094, "theo": 3.624, "change": 0.0, "open": 0.0, "high": 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": "ONON271217P00045000", "bid": 12.35, "bid_size": 64.0, "ask": 13.5, "ask_size": 57.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0295, "vega": 0.1242, "theta": -0.0079, "rho": -0.1865, "theo": 13.1461, "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": 13.125}, {"option": "ONON271217C00047500", "bid": 2.8, "bid_size": 165.0, "ask": 3.8, "ask_size": 259.0, "iv": 0.4718, "open_interest": 3.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.0233, "vega": 0.1324, "theta": -0.0072, "rho": 0.0989, "theo": 3.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.97, "last_trade_time": "2026-11-05T12:51:11", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ONON271217P00047500", "bid": 14.4, "bid_size": 62.0, "ask": 15.45, "ask_size": 57.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.0296, "vega": 0.1139, "theta": -0.0075, "rho": -0.1816, "theo": 15.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3250002861023}, {"option": "ONON271217C00050000", "bid": 2.49, "bid_size": 551.0, "ask": 2.91, "ask_size": 443.0, "iv": 0.4601, "open_interest": 6.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0223, "vega": 0.1268, "theta": -0.0068, "rho": 0.0891, "theo": 2.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-12T10:44:06", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "ONON271217P00050000", "bid": 16.3, "bid_size": 63.0, "ask": 17.85, "ask_size": 52.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0294, "vega": 0.1016, "theta": -0.0072, "rho": -0.1758, "theo": 17.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "ONON271217C00055000", "bid": 1.79, "bid_size": 549.0, "ask": 2.16, "ask_size": 405.0, "iv": 0.4585, "open_interest": 8.0, "volume": 0.0, "delta": 0.2541, "gamma": 0.0199, "vega": 0.1133, "theta": -0.0061, "rho": 0.0715, "theo": 1.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-12T14:18:46", "percent_change": 0.0, "prev_day_close": 1.95499992370605}, {"option": "ONON271217P00055000", "bid": 20.85, "bid_size": 52.0, "ask": 22.5, "ask_size": 52.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0289, "vega": 0.0724, "theta": -0.0063, "rho": -0.1299, "theo": 21.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "ONON280121C00015000", "bid": 18.05, "bid_size": 285.0, "ask": 22.35, "ask_size": 290.0, "iv": 0.5982, "open_interest": 85.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0043, "vega": 0.0325, "theta": 0.0, "rho": 0.1464, "theo": 20.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.57, "last_trade_time": "2026-11-05T15:31:34", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ONON280121P00015000", "bid": 0.24, "bid_size": 1123.0, "ask": 0.52, "ask_size": 344.0, "iv": 0.5378, "open_interest": 21.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0044, "vega": 0.0331, "theta": -0.002, "rho": -0.0197, "theo": 0.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T12:55:53", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "ONON280121C00017500", "bid": 17.5, "bid_size": 755.0, "ask": 19.3, "ask_size": 854.0, "iv": 0.6186, "open_interest": 270.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0064, "vega": 0.0464, "theta": -0.0006, "rho": 0.1618, "theo": 17.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.89, "last_trade_time": "2026-11-11T15:27:22", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "ONON280121P00017500", "bid": 0.44, "bid_size": 1750.0, "ask": 0.94, "ask_size": 782.0, "iv": 0.5291, "open_interest": 192.0, "volume": 1.0, "delta": -0.0657, "gamma": 0.0066, "vega": 0.0473, "theta": -0.0028, "rho": -0.0308, "theo": 0.7057, "change": -0.005, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-13T10:13:05", "percent_change": -0.671142, "prev_day_close": 0.745000004768372}, {"option": "ONON280121C00020000", "bid": 15.5, "bid_size": 764.0, "ask": 16.75, "ask_size": 780.0, "iv": 0.5375, "open_interest": 410.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0088, "vega": 0.0625, "theta": -0.0017, "rho": 0.1727, "theo": 16.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-12T09:42:19", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "ONON280121P00020000", "bid": 0.82, "bid_size": 2357.0, "ask": 1.23, "ask_size": 382.0, "iv": 0.5047, "open_interest": 675.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0092, "vega": 0.0636, "theta": -0.0037, "rho": -0.0454, "theo": 1.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-06T13:05:06", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ONON280121C00022500", "bid": 12.55, "bid_size": 494.0, "ask": 15.6, "ask_size": 354.0, "iv": 0.4941, "open_interest": 41.0, "volume": 1.0, "delta": 0.8703, "gamma": 0.0115, "vega": 0.079, "theta": -0.0028, "rho": 0.1795, "theo": 14.1783, "change": -0.1, "open": 14.2, "high": 14.2, "low": 14.2, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-13T11:37:28", "percent_change": -0.699302, "prev_day_close": 14.3000001907349}, {"option": "ONON280121P00022500", "bid": 1.35, "bid_size": 1904.0, "ask": 2.01, "ask_size": 1107.0, "iv": 0.5107, "open_interest": 1915.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.012, "vega": 0.0805, "theta": -0.0046, "rho": -0.0628, "theo": 1.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T11:52:55", "percent_change": 0.0, "prev_day_close": 1.71499997377396}, {"option": "ONON280121C00025000", "bid": 10.95, "bid_size": 994.0, "ask": 13.35, "ask_size": 965.0, "iv": 0.4616, "open_interest": 450.0, "volume": 6.0, "delta": 0.8275, "gamma": 0.0141, "vega": 0.095, "theta": -0.0039, "rho": 0.1825, "theo": 12.4784, "change": 0.495, "open": 12.86, "high": 12.86, "low": 12.77, "tick": "no_change", "last_trade_price": 12.77, "last_trade_time": "2026-11-13T10:06:09", "percent_change": 4.03259, "prev_day_close": 12.2750000953674}, {"option": "ONON280121P00025000", "bid": 2.2, "bid_size": 302.0, "ask": 2.45, "ask_size": 333.0, "iv": 0.4962, "open_interest": 5231.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.015, "vega": 0.0968, "theta": -0.0055, "rho": -0.0823, "theo": 2.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-11-12T11:54:29", "percent_change": 0.0, "prev_day_close": 2.38499999046326}, {"option": "ONON280121C00027500", "bid": 10.65, "bid_size": 546.0, "ask": 11.4, "ask_size": 887.0, "iv": 0.4971, "open_interest": 274.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0166, "vega": 0.1098, "theta": -0.0048, "rho": 0.182, "theo": 10.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-12T11:11:16", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ONON280121P00027500", "bid": 2.74, "bid_size": 2344.0, "ask": 3.4, "ask_size": 904.0, "iv": 0.4796, "open_interest": 3139.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0178, "vega": 0.1117, "theta": -0.0062, "rho": -0.1033, "theo": 3.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-11-10T09:30:10", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ONON280121C00030000", "bid": 8.45, "bid_size": 1171.0, "ask": 10.6, "ask_size": 1137.0, "iv": 0.4811, "open_interest": 565.0, "volume": 8.0, "delta": 0.729, "gamma": 0.0188, "vega": 0.1225, "theta": -0.0056, "rho": 0.1782, "theo": 9.513, "change": 0.275, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-13T10:23:04", "percent_change": 2.94906, "prev_day_close": 9.3250002861023}, {"option": "ONON280121P00030000", "bid": 3.8, "bid_size": 1684.0, "ask": 4.65, "ask_size": 1451.0, "iv": 0.4862, "open_interest": 3653.0, "volume": 9.0, "delta": -0.2882, "gamma": 0.0204, "vega": 0.1244, "theta": -0.0069, "rho": -0.1248, "theo": 4.1493, "change": -0.075, "open": 4.17, "high": 4.35, "low": 4.12, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-13T12:07:10", "percent_change": -1.75439, "prev_day_close": 4.27500009536743}, {"option": "ONON280121C00032500", "bid": 7.15, "bid_size": 1138.0, "ask": 8.4, "ask_size": 70.0, "iv": 0.4374, "open_interest": 292.0, "volume": 1.0, "delta": 0.676, "gamma": 0.0207, "vega": 0.1327, "theta": -0.0062, "rho": 0.1719, "theo": 8.2647, "change": 0.025, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-13T09:30:06", "percent_change": 0.309594, "prev_day_close": 8.0750002861023}, {"option": "ONON280121P00032500", "bid": 4.7, "bid_size": 1564.0, "ask": 6.05, "ask_size": 1312.0, "iv": 0.4794, "open_interest": 10301.0, "volume": 0.0, "delta": -0.3465, "gamma": 0.0228, "vega": 0.134, "theta": -0.0074, "rho": -0.1457, "theo": 5.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-11-12T15:25:58", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ONON280121C00035000", "bid": 6.45, "bid_size": 1824.0, "ask": 8.2, "ask_size": 1273.0, "iv": 0.4817, "open_interest": 9538.0, "volume": 2.0, "delta": 0.6224, "gamma": 0.022, "vega": 0.1401, "theta": -0.0067, "rho": 0.1635, "theo": 7.1558, "change": 0.2, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-13T11:22:14", "percent_change": 2.83688, "prev_day_close": 7.04999995231628}, {"option": "ONON280121P00035000", "bid": 4.4, "bid_size": 1428.0, "ask": 7.9, "ask_size": 1371.0, "iv": 0.4359, "open_interest": 1205.0, "volume": 1.0, "delta": -0.4064, "gamma": 0.0247, "vega": 0.1402, "theta": -0.0077, "rho": -0.1645, "theo": 6.6242, "change": -0.2, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-13T10:12:06", "percent_change": -2.94118, "prev_day_close": 6.79999995231628}, {"option": "ONON280121C00037500", "bid": 4.9, "bid_size": 1343.0, "ask": 7.45, "ask_size": 1284.0, "iv": 0.4655, "open_interest": 5489.0, "volume": 1.0, "delta": 0.5694, "gamma": 0.0229, "vega": 0.1447, "theta": -0.007, "rho": 0.1537, "theo": 6.1831, "change": 0.175, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-13T12:09:34", "percent_change": 2.90456, "prev_day_close": 6.02500009536743}, {"option": "ONON280121P00037500", "bid": 7.8, "bid_size": 720.0, "ask": 8.35, "ask_size": 228.0, "iv": 0.4646, "open_interest": 1160.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.0262, "vega": 0.143, "theta": -0.0079, "rho": -0.1817, "theo": 8.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-11-02T10:49:00", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "ONON280121C00040000", "bid": 4.45, "bid_size": 1309.0, "ask": 6.35, "ask_size": 1267.0, "iv": 0.4676, "open_interest": 3845.0, "volume": 16.0, "delta": 0.5181, "gamma": 0.0234, "vega": 0.1467, "theta": -0.0072, "rho": 0.1431, "theo": 5.334, "change": 0.15, "open": 5.25, "high": 5.35, "low": 5.25, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-13T14:27:16", "percent_change": 2.88461, "prev_day_close": 5.20000004768372}, {"option": "ONON280121P00040000", "bid": 8.4, "bid_size": 1137.0, "ask": 10.15, "ask_size": 1010.0, "iv": 0.4324, "open_interest": 1601.0, "volume": 0.0, "delta": -0.5263, "gamma": 0.0274, "vega": 0.1422, "theta": -0.008, "rho": -0.193, "theo": 9.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T13:51:54", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "ONON280121C00042500", "bid": 3.5, "bid_size": 1370.0, "ask": 5.55, "ask_size": 1317.0, "iv": 0.4558, "open_interest": 557.0, "volume": 0.0, "delta": 0.4692, "gamma": 0.0234, "vega": 0.1464, "theta": -0.0072, "rho": 0.1323, "theo": 4.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T09:30:09", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ONON280121P00042500", "bid": 11.15, "bid_size": 637.0, "ask": 11.8, "ask_size": 372.0, "iv": 0.4619, "open_interest": 339.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0282, "vega": 0.138, "theta": -0.0079, "rho": -0.2006, "theo": 11.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.24, "last_trade_time": "2026-10-29T12:30:42", "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "ONON280121C00045000", "bid": 3.1, "bid_size": 893.0, "ask": 4.7, "ask_size": 971.0, "iv": 0.4547, "open_interest": 3408.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0232, "vega": 0.1441, "theta": -0.0071, "rho": 0.1214, "theo": 3.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-11T13:47:15", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "ONON280121P00045000", "bid": 12.2, "bid_size": 525.0, "ask": 14.3, "ask_size": 417.0, "iv": 0.4532, "open_interest": 2658.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.0286, "vega": 0.1317, "theta": -0.0077, "rho": -0.2018, "theo": 13.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-05T14:18:45", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ONON280121C00047500", "bid": 3.05, "bid_size": 371.0, "ask": 3.8, "ask_size": 582.0, "iv": 0.4584, "open_interest": 390.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.0226, "vega": 0.1401, "theta": -0.007, "rho": 0.1107, "theo": 3.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T10:24:01", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ONON280121P00047500", "bid": 14.8, "bid_size": 51.0, "ask": 15.55, "ask_size": 51.0, "iv": 0.4471, "open_interest": 129.0, "volume": 0.0, "delta": -0.6952, "gamma": 0.029, "vega": 0.1216, "theta": -0.0076, "rho": -0.2014, "theo": 15.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-08-25T11:24:23", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "ONON280121C00050000", "bid": 2.73, "bid_size": 729.0, "ask": 3.2, "ask_size": 930.0, "iv": 0.4581, "open_interest": 1574.0, "volume": 0.0, "delta": 0.341, "gamma": 0.0218, "vega": 0.135, "theta": -0.0067, "rho": 0.1007, "theo": 2.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-12T09:54:36", "percent_change": 0.0, "prev_day_close": 2.81500005722046}, {"option": "ONON280121P00050000", "bid": 15.0, "bid_size": 687.0, "ask": 18.55, "ask_size": 435.0, "iv": 0.3952, "open_interest": 317.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0289, "vega": 0.1076, "theta": -0.0072, "rho": -0.1834, "theo": 17.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.97, "last_trade_time": "2026-11-10T11:37:02", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "ONON280121C00052500", "bid": 2.05, "bid_size": 1816.0, "ask": 2.62, "ask_size": 44.0, "iv": 0.4396, "open_interest": 299.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0209, "vega": 0.1289, "theta": -0.0064, "rho": 0.091, "theo": 2.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-12T09:31:39", "percent_change": 0.0, "prev_day_close": 2.4449999332428}, {"option": "ONON280121P00052500", "bid": 18.95, "bid_size": 264.0, "ask": 20.2, "ask_size": 249.0, "iv": 0.4602, "open_interest": 89.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0289, "vega": 0.0976, "theta": -0.0069, "rho": -0.1832, "theo": 19.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.73, "last_trade_time": "2026-08-19T15:43:17", "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "ONON280121C00055000", "bid": 2.1, "bid_size": 112.0, "ask": 2.36, "ask_size": 672.0, "iv": 0.4582, "open_interest": 3323.0, "volume": 10.0, "delta": 0.2724, "gamma": 0.0198, "vega": 0.1224, "theta": -0.0061, "rho": 0.0822, "theo": 2.1742, "change": 0.075, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-13T11:16:40", "percent_change": 3.44828, "prev_day_close": 2.17499995231628}, {"option": "ONON280121P00055000", "bid": 20.7, "bid_size": 250.0, "ask": 22.45, "ask_size": 123.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0283, "vega": 0.0766, "theta": -0.0063, "rho": -0.1398, "theo": 21.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.06, "last_trade_time": "2026-08-13T10:51:05", "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "ONON280121C00057500", "bid": 1.76, "bid_size": 568.0, "ask": 2.09, "ask_size": 1288.0, "iv": 0.4573, "open_interest": 2879.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0187, "vega": 0.1154, "theta": -0.0058, "rho": 0.0739, "theo": 1.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-12T10:45:18", "percent_change": 0.0, "prev_day_close": 1.85999995470047}, {"option": "ONON280121P00057500", "bid": 23.0, "bid_size": 253.0, "ask": 24.75, "ask_size": 117.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0286, "vega": 0.0664, "theta": -0.0061, "rho": -0.1388, "theo": 24.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "ONON280121C00060000", "bid": 1.37, "bid_size": 1371.0, "ask": 1.82, "ask_size": 797.0, "iv": 0.4502, "open_interest": 199.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0175, "vega": 0.1084, "theta": -0.0054, "rho": 0.0666, "theo": 1.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-12T10:48:49", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ONON280121P00060000", "bid": 24.35, "bid_size": 177.0, "ask": 28.15, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0279, "vega": 0.0421, "theta": -0.0056, "rho": -0.0766, "theo": 26.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.41, "last_trade_time": "2026-08-14T11:38:12", "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "ONON280121C00065000", "bid": 0.59, "bid_size": 991.0, "ask": 1.56, "ask_size": 696.0, "iv": 0.4368, "open_interest": 217.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0153, "vega": 0.0949, "theta": -0.0047, "rho": 0.054, "theo": 1.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-04T14:03:57", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "ONON280121P00065000", "bid": 29.0, "bid_size": 105.0, "ask": 34.0, "ask_size": 104.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0142, "vega": 0.0052, "theta": -0.005, "rho": 0.0, "theo": 31.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2025-12-29T13:00:02", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ONON280121C00070000", "bid": 0.88, "bid_size": 95.0, "ask": 1.1, "ask_size": 661.0, "iv": 0.4614, "open_interest": 475.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0132, "vega": 0.0827, "theta": -0.0042, "rho": 0.0441, "theo": 0.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-12T14:32:45", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ONON280121P00070000", "bid": 34.0, "bid_size": 56.0, "ask": 39.0, "ask_size": 56.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0011, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 36.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.65, "last_trade_time": "2026-08-11T10:28:50", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "ONON290119C00015000", "bid": 19.15, "bid_size": 719.0, "ask": 22.8, "ask_size": 754.0, "iv": 0.497, "open_interest": 284.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0044, "vega": 0.057, "theta": 0.0, "rho": 0.232, "theo": 21.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.99, "last_trade_time": "2026-11-12T15:31:26", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ONON290119P00015000", "bid": 0.57, "bid_size": 839.0, "ask": 1.1, "ask_size": 386.0, "iv": 0.5082, "open_interest": 50.0, "volume": 30.0, "delta": -0.059, "gamma": 0.0047, "vega": 0.0588, "theta": -0.0018, "rho": -0.054, "theo": 0.8868, "change": 0.145, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-13T11:43:12", "percent_change": 15.847, "prev_day_close": 0.91499999165535}, {"option": "ONON290119C00017500", "bid": 17.4, "bid_size": 248.0, "ask": 20.95, "ask_size": 171.0, "iv": 0.4889, "open_interest": 1.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0059, "vega": 0.0746, "theta": -0.0003, "rho": 0.2541, "theo": 19.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.13, "last_trade_time": "2026-10-14T13:14:04", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "ONON290119P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 463.0, "iv": 0.5434, "open_interest": 8.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0064, "vega": 0.0773, "theta": -0.0024, "rho": -0.0765, "theo": 1.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-08T11:47:21", "percent_change": 0.0, "prev_day_close": 1.67500000074506}, {"option": "ONON290119C00020000", "bid": 15.4, "bid_size": 362.0, "ask": 20.0, "ask_size": 229.0, "iv": 0.5046, "open_interest": 13.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0076, "vega": 0.0932, "theta": -0.001, "rho": 0.2699, "theo": 17.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-16T10:06:19", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "ONON290119P00020000", "bid": 0.43, "bid_size": 1062.0, "ask": 3.55, "ask_size": 591.0, "iv": 0.5019, "open_interest": 88.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0083, "vega": 0.0966, "theta": -0.0029, "rho": -0.103, "theo": 1.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-10T09:51:17", "percent_change": 0.0, "prev_day_close": 2.06499996781349}, {"option": "ONON290119C00022500", "bid": 14.2, "bid_size": 332.0, "ask": 17.55, "ask_size": 174.0, "iv": 0.4714, "open_interest": 2.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0092, "vega": 0.1115, "theta": -0.0017, "rho": 0.2802, "theo": 16.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-10-14T15:35:00", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "ONON290119P00022500", "bid": 1.07, "bid_size": 962.0, "ask": 3.95, "ask_size": 461.0, "iv": 0.4764, "open_interest": 2.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0102, "vega": 0.1156, "theta": -0.0035, "rho": -0.1327, "theo": 2.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-21T10:19:04", "percent_change": 0.0, "prev_day_close": 2.2600000500679}, {"option": "ONON290119C00025000", "bid": 12.75, "bid_size": 325.0, "ask": 16.2, "ask_size": 245.0, "iv": 0.4705, "open_interest": 9.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0107, "vega": 0.1286, "theta": -0.0023, "rho": 0.286, "theo": 14.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-10-05T11:10:49", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ONON290119P00025000", "bid": 1.79, "bid_size": 1341.0, "ask": 4.0, "ask_size": 953.0, "iv": 0.4366, "open_interest": 615.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.012, "vega": 0.1332, "theta": -0.004, "rho": -0.1637, "theo": 3.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-12T11:29:03", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ONON290119C00027500", "bid": 11.85, "bid_size": 613.0, "ask": 14.75, "ask_size": 555.0, "iv": 0.4769, "open_interest": 273.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0121, "vega": 0.1441, "theta": -0.0029, "rho": 0.2877, "theo": 13.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T10:19:38", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "ONON290119P00027500", "bid": 3.2, "bid_size": 947.0, "ask": 5.85, "ask_size": 659.0, "iv": 0.4805, "open_interest": 488.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0139, "vega": 0.1489, "theta": -0.0045, "rho": -0.1952, "theo": 4.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-14T14:12:54", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ONON290119C00030000", "bid": 10.5, "bid_size": 327.0, "ask": 13.55, "ask_size": 509.0, "iv": 0.4684, "open_interest": 142.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0134, "vega": 0.1577, "theta": -0.0034, "rho": 0.2862, "theo": 12.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-02T12:46:19", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ONON290119P00030000", "bid": 4.35, "bid_size": 918.0, "ask": 7.0, "ask_size": 553.0, "iv": 0.4785, "open_interest": 94.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0156, "vega": 0.1623, "theta": -0.0049, "rho": -0.2263, "theo": 5.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T14:16:29", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "ONON290119C00032500", "bid": 10.25, "bid_size": 865.0, "ask": 12.4, "ask_size": 909.0, "iv": 0.489, "open_interest": 211.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0144, "vega": 0.1692, "theta": -0.0038, "rho": 0.2825, "theo": 11.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-12T10:52:21", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "ONON290119P00032500", "bid": 5.6, "bid_size": 553.0, "ask": 8.25, "ask_size": 527.0, "iv": 0.4755, "open_interest": 133.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0172, "vega": 0.1729, "theta": -0.0052, "rho": -0.2547, "theo": 6.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:32:43", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "ONON290119C00035000", "bid": 9.9, "bid_size": 87.0, "ask": 11.2, "ask_size": 887.0, "iv": 0.4977, "open_interest": 59.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.0153, "vega": 0.1787, "theta": -0.0042, "rho": 0.2763, "theo": 10.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-11-10T11:47:15", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ONON290119P00035000", "bid": 7.25, "bid_size": 150.0, "ask": 8.8, "ask_size": 232.0, "iv": 0.4583, "open_interest": 16.0, "volume": 0.0, "delta": -0.3629, "gamma": 0.0187, "vega": 0.1808, "theta": -0.0056, "rho": -0.2813, "theo": 8.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-10T11:47:52", "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "ONON290119C00037500", "bid": 7.3, "bid_size": 939.0, "ask": 10.5, "ask_size": 933.0, "iv": 0.4541, "open_interest": 25.0, "volume": 0.0, "delta": 0.6387, "gamma": 0.016, "vega": 0.1861, "theta": -0.0045, "rho": 0.2689, "theo": 9.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.67, "last_trade_time": "2026-11-10T10:18:29", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "ONON290119P00037500", "bid": 8.05, "bid_size": 425.0, "ask": 10.95, "ask_size": 405.0, "iv": 0.4564, "open_interest": 2.0, "volume": 0.0, "delta": -0.4085, "gamma": 0.02, "vega": 0.186, "theta": -0.0058, "rho": -0.3051, "theo": 9.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-11T10:04:39", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ONON290119C00040000", "bid": 7.45, "bid_size": 1117.0, "ask": 8.75, "ask_size": 782.0, "iv": 0.4534, "open_interest": 63.0, "volume": 67.0, "delta": 0.6027, "gamma": 0.0166, "vega": 0.1916, "theta": -0.0047, "rho": 0.2602, "theo": 8.3053, "change": 0.1, "open": 8.5, "high": 8.5, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-13T14:44:31", "percent_change": 1.21951, "prev_day_close": 8.20000004768372}, {"option": "ONON290119P00040000", "bid": 9.45, "bid_size": 878.0, "ask": 12.45, "ask_size": 916.0, "iv": 0.4477, "open_interest": 2017.0, "volume": 0.0, "delta": -0.4543, "gamma": 0.0213, "vega": 0.1883, "theta": -0.006, "rho": -0.3236, "theo": 11.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-11T13:02:36", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "ONON290119C00042500", "bid": 5.7, "bid_size": 1186.0, "ask": 8.8, "ask_size": 1590.0, "iv": 0.4464, "open_interest": 2004.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.017, "vega": 0.1954, "theta": -0.0049, "rho": 0.2507, "theo": 7.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.91, "last_trade_time": "2026-11-11T13:02:09", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ONON290119P00042500", "bid": 11.1, "bid_size": 450.0, "ask": 14.25, "ask_size": 402.0, "iv": 0.4484, "open_interest": 5.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.0224, "vega": 0.188, "theta": -0.0061, "rho": -0.3377, "theo": 12.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.19, "last_trade_time": "2026-11-09T10:53:32", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ONON290119C00045000", "bid": 5.1, "bid_size": 548.0, "ask": 8.15, "ask_size": 835.0, "iv": 0.4474, "open_interest": 19.0, "volume": 0.0, "delta": 0.5338, "gamma": 0.0172, "vega": 0.1975, "theta": -0.005, "rho": 0.2404, "theo": 6.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-28T09:59:46", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ONON290119P00045000", "bid": 13.1, "bid_size": 222.0, "ask": 16.25, "ask_size": 230.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.5457, "gamma": 0.0235, "vega": 0.1848, "theta": -0.0062, "rho": -0.3472, "theo": 14.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1749997138977}, {"option": "ONON290119C00047500", "bid": 4.35, "bid_size": 484.0, "ask": 7.4, "ask_size": 849.0, "iv": 0.4389, "open_interest": 1.0, "volume": 0.0, "delta": 0.5013, "gamma": 0.0174, "vega": 0.1983, "theta": -0.005, "rho": 0.2301, "theo": 6.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-10-08T14:09:18", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "ONON290119P00047500", "bid": 15.0, "bid_size": 192.0, "ask": 17.95, "ask_size": 236.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0245, "vega": 0.1791, "theta": -0.0063, "rho": -0.3502, "theo": 16.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "ONON290119C00050000", "bid": 4.0, "bid_size": 483.0, "ask": 7.1, "ask_size": 883.0, "iv": 0.4491, "open_interest": 26.0, "volume": 0.0, "delta": 0.4702, "gamma": 0.0174, "vega": 0.1977, "theta": -0.0051, "rho": 0.2192, "theo": 5.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.22, "last_trade_time": "2026-11-10T10:28:03", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ONON290119P00050000", "bid": 17.0, "bid_size": 161.0, "ask": 20.3, "ask_size": 148.0, "iv": 0.4669, "open_interest": 2.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0254, "vega": 0.1701, "theta": -0.0063, "rho": -0.3426, "theo": 18.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.23, "last_trade_time": "2026-11-02T14:26:23", "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "ONON290119C00055000", "bid": 3.05, "bid_size": 594.0, "ask": 6.5, "ask_size": 925.0, "iv": 0.4559, "open_interest": 1.0, "volume": 0.0, "delta": 0.4124, "gamma": 0.0171, "vega": 0.1936, "theta": -0.005, "rho": 0.1979, "theo": 4.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-11T12:34:21", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "ONON290119P00055000", "bid": 21.25, "bid_size": 150.0, "ask": 23.95, "ask_size": 112.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.027, "vega": 0.1479, "theta": -0.0062, "rho": -0.3107, "theo": 22.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2250003814697}], "symbol": "ONON", "security_type": "stock", "exchange_id": 3, "current_price": 33.42, "price_change": 0.56, "price_change_percent": 1.6934, "bid": 33.12, "ask": 33.86, "bid_size": 300, "ask_size": 100, "open": 33.48, "high": 34.285, "low": 33.1542, "close": 33.63, "prev_day_close": 33.07, "volume": 6066896, "iv30": 41.49, "iv30_change": -0.728, "iv30_change_percent": -1.7244, "seqno": 50693989590, "last_trade_time": "2026-11-13T15:59:59", "tick": "down"}, "symbol": "ONON"}