{"timestamp": "2026-11-09 23:53:48", "data": {"options": [{"option": "ONTO261120C00115000", "bid": 77.1, "bid_size": 5.0, "ask": 80.9, "ask_size": 10.0, "iv": 1.3857, "open_interest": 22.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0006, "vega": 0.0084, "theta": -0.0364, "rho": 0.0402, "theo": 78.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "ONTO261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.8748, "open_interest": 37.0, "volume": 5.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.0084, "theta": -0.0456, "rho": -0.0006, "theo": 0.1472, "change": -1.43, "open": 0.85, "high": 0.85, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:37:58", "percent_change": -92.2581, "prev_day_close": 1.55000002682209}, {"option": "ONTO261120C00120000", "bid": 72.5, "bid_size": 10.0, "ask": 76.0, "ask_size": 10.0, "iv": 1.3622, "open_interest": 7.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0008, "vega": 0.0118, "theta": -0.0556, "rho": 0.0416, "theo": 74.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.8, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "ONTO261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 1.6923, "open_interest": 18.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0008, "vega": 0.0118, "theta": -0.0642, "rho": -0.001, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T15:54:27", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "ONTO261120C00125000", "bid": 67.5, "bid_size": 10.0, "ask": 71.3, "ask_size": 10.0, "iv": 1.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0011, "vega": 0.0163, "theta": -0.0802, "rho": 0.0429, "theo": 69.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "ONTO261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 1.6427, "open_interest": 16.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0011, "vega": 0.0163, "theta": -0.0883, "rho": -0.0014, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T15:59:04", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "ONTO261120C00130000", "bid": 62.5, "bid_size": 9.0, "ask": 66.3, "ask_size": 9.0, "iv": 1.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0015, "vega": 0.0218, "theta": -0.1108, "rho": 0.0441, "theo": 64.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "ONTO261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 11.0, "iv": 1.3449, "open_interest": 58.0, "volume": 16.0, "delta": -0.0284, "gamma": 0.0015, "vega": 0.0218, "theta": -0.1183, "rho": -0.002, "theo": 0.4954, "change": -2.05, "open": 1.3, "high": 1.3, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:27:51", "percent_change": -80.3922, "prev_day_close": 2.54999995231628}, {"option": "ONTO261120C00135000", "bid": 57.6, "bid_size": 10.0, "ask": 61.7, "ask_size": 10.0, "iv": 1.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.002, "vega": 0.0285, "theta": -0.1478, "rho": 0.045, "theo": 59.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "ONTO261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.1978, "open_interest": 28.0, "volume": 5.0, "delta": -0.0394, "gamma": 0.002, "vega": 0.0286, "theta": -0.1548, "rho": -0.0027, "theo": 0.7129, "change": -2.11, "open": 1.9, "high": 1.9, "low": 0.9, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T13:08:34", "percent_change": -69.1803, "prev_day_close": 3.05000007152557}, {"option": "ONTO261120C00140000", "bid": 53.0, "bid_size": 10.0, "ask": 56.8, "ask_size": 10.0, "iv": 1.2389, "open_interest": 12.0, "volume": 1.0, "delta": 0.9462, "gamma": 0.0026, "vega": 0.0365, "theta": -0.1912, "rho": 0.0458, "theo": 54.8598, "change": 16.94, "open": 53.94, "high": 53.94, "low": 53.94, "tick": "up", "last_trade_price": 53.94, "last_trade_time": "2026-11-09T14:12:31", "percent_change": 45.7838, "prev_day_close": 37.0}, {"option": "ONTO261120P00140000", "bid": 0.5, "bid_size": 6.0, "ask": 1.05, "ask_size": 6.0, "iv": 1.1733, "open_interest": 23.0, "volume": 132.0, "delta": -0.0535, "gamma": 0.0026, "vega": 0.0366, "theta": -0.1977, "rho": -0.0037, "theo": 1.0067, "change": -2.775, "open": 1.65, "high": 1.65, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:58:17", "percent_change": -75.5102, "prev_day_close": 3.67499995231628}, {"option": "ONTO261120C00145000", "bid": 48.5, "bid_size": 10.0, "ask": 52.2, "ask_size": 10.0, "iv": 1.2341, "open_interest": 4.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0033, "vega": 0.0457, "theta": -0.2408, "rho": 0.0462, "theo": 50.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-11-06T09:37:56", "percent_change": 0.0, "prev_day_close": 33.0000009536743}, {"option": "ONTO261120P00145000", "bid": 0.25, "bid_size": 6.0, "ask": 3.3, "ask_size": 6.0, "iv": 1.3035, "open_interest": 22.0, "volume": 3.0, "delta": -0.0713, "gamma": 0.0033, "vega": 0.0458, "theta": -0.2468, "rho": -0.005, "theo": 1.3957, "change": -2.28, "open": 2.65, "high": 2.65, "low": 1.97, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T11:28:39", "percent_change": -53.6471, "prev_day_close": 4.25}, {"option": "ONTO261120C00150000", "bid": 44.0, "bid_size": 10.0, "ask": 47.9, "ask_size": 10.0, "iv": 1.2316, "open_interest": 1.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0041, "vega": 0.0559, "theta": -0.2955, "rho": 0.0463, "theo": 45.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-10-16T12:46:26", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "ONTO261120P00150000", "bid": 1.4, "bid_size": 11.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.1853, "open_interest": 28.0, "volume": 30.0, "delta": -0.093, "gamma": 0.0041, "vega": 0.056, "theta": -0.301, "rho": -0.0065, "theo": 1.9015, "change": -3.84, "open": 2.25, "high": 2.3, "low": 1.78, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T15:53:52", "percent_change": -67.9646, "prev_day_close": 5.64999985694885}, {"option": "ONTO261120C00155000", "bid": 39.6, "bid_size": 10.0, "ask": 43.5, "ask_size": 10.0, "iv": 1.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0049, "vega": 0.0669, "theta": -0.354, "rho": 0.046, "theo": 41.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "ONTO261120P00155000", "bid": 2.0, "bid_size": 10.0, "ask": 3.8, "ask_size": 11.0, "iv": 1.2449, "open_interest": 12.0, "volume": 21.0, "delta": -0.1192, "gamma": 0.0049, "vega": 0.067, "theta": -0.3591, "rho": -0.0082, "theo": 2.547, "change": -4.9, "open": 3.8, "high": 3.8, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:58:04", "percent_change": -71.0145, "prev_day_close": 6.90000009536743}, {"option": "ONTO261120C00160000", "bid": 35.5, "bid_size": 5.0, "ask": 39.5, "ask_size": 10.0, "iv": 1.212, "open_interest": 56.0, "volume": 2.0, "delta": 0.8499, "gamma": 0.0058, "vega": 0.0783, "theta": -0.4144, "rho": 0.0454, "theo": 37.2384, "change": 14.75, "open": 36.45, "high": 36.45, "low": 36.45, "tick": "up", "last_trade_price": 36.45, "last_trade_time": "2026-11-09T14:12:31", "percent_change": 67.9724, "prev_day_close": 21.6999998092651}, {"option": "ONTO261120P00160000", "bid": 2.15, "bid_size": 10.0, "ask": 3.7, "ask_size": 11.0, "iv": 1.1224, "open_interest": 23.0, "volume": 15.0, "delta": -0.15, "gamma": 0.0059, "vega": 0.0784, "theta": -0.419, "rho": -0.0102, "theo": 3.3565, "change": -5.4, "open": 4.9, "high": 4.9, "low": 2.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:59:45", "percent_change": -62.7907, "prev_day_close": 8.60000014305115}, {"option": "ONTO261120C00165000", "bid": 31.5, "bid_size": 10.0, "ask": 35.4, "ask_size": 10.0, "iv": 1.1884, "open_interest": 12.0, "volume": 1.0, "delta": 0.8146, "gamma": 0.0068, "vega": 0.0899, "theta": -0.4741, "rho": 0.0444, "theo": 33.2422, "change": 12.96, "open": 31.96, "high": 31.96, "low": 31.96, "tick": "up", "last_trade_price": 31.96, "last_trade_time": "2026-11-09T14:32:36", "percent_change": 68.2105, "prev_day_close": 19.0}, {"option": "ONTO261120P00165000", "bid": 2.75, "bid_size": 10.0, "ask": 5.4, "ask_size": 10.0, "iv": 1.134, "open_interest": 162.0, "volume": 7.0, "delta": -0.1854, "gamma": 0.0068, "vega": 0.09, "theta": -0.4783, "rho": -0.0125, "theo": 4.3538, "change": -6.84, "open": 5.5, "high": 5.5, "low": 3.81, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-11-09T15:56:58", "percent_change": -64.2253, "prev_day_close": 10.6500000953674}, {"option": "ONTO261120C00170000", "bid": 27.8, "bid_size": 6.0, "ask": 31.5, "ask_size": 1.0, "iv": 1.0969, "open_interest": 17.0, "volume": 6.0, "delta": 0.7747, "gamma": 0.0077, "vega": 0.101, "theta": -0.5307, "rho": 0.043, "theo": 29.4564, "change": 12.15, "open": 27.1, "high": 28.2, "low": 26.4, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-09T12:59:54", "percent_change": 75.7009, "prev_day_close": 16.0500001907349}, {"option": "ONTO261120P00170000", "bid": 3.4, "bid_size": 11.0, "ask": 5.9, "ask_size": 11.0, "iv": 1.0607, "open_interest": 124.0, "volume": 17.0, "delta": -0.2254, "gamma": 0.0077, "vega": 0.101, "theta": -0.5345, "rho": -0.0155, "theo": 5.5615, "change": -7.2, "open": 8.2, "high": 8.2, "low": 5.06, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:58:26", "percent_change": -57.6, "prev_day_close": 12.5}, {"option": "ONTO261120C00175000", "bid": 24.4, "bid_size": 5.0, "ask": 28.0, "ask_size": 5.0, "iv": 1.1677, "open_interest": 11.0, "volume": 1.0, "delta": 0.7307, "gamma": 0.0086, "vega": 0.1111, "theta": -0.5816, "rho": 0.0412, "theo": 25.9017, "change": 6.3, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T09:43:31", "percent_change": 45.9854, "prev_day_close": 13.7000002861023}, {"option": "ONTO261120P00175000", "bid": 5.3, "bid_size": 11.0, "ask": 8.3, "ask_size": 11.0, "iv": 1.1227, "open_interest": 33.0, "volume": 3.0, "delta": -0.2694, "gamma": 0.0086, "vega": 0.1112, "theta": -0.5849, "rho": -0.0182, "theo": 7.0015, "change": -8.35, "open": 8.0, "high": 8.0, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:56:30", "percent_change": -55.1155, "prev_day_close": 15.1500005722046}, {"option": "ONTO261120C00180000", "bid": 21.1, "bid_size": 11.0, "ask": 24.8, "ask_size": 11.0, "iv": 1.1593, "open_interest": 45.0, "volume": 8.0, "delta": 0.6832, "gamma": 0.0093, "vega": 0.1198, "theta": -0.624, "rho": 0.0391, "theo": 22.5962, "change": 13.1, "open": 16.12, "high": 24.45, "low": 16.12, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-11-09T15:40:02", "percent_change": 115.419, "prev_day_close": 11.3499999046326}, {"option": "ONTO261120P00180000", "bid": 6.6, "bid_size": 23.0, "ask": 9.3, "ask_size": 11.0, "iv": 1.0678, "open_interest": 92.0, "volume": 28.0, "delta": -0.3171, "gamma": 0.0093, "vega": 0.1199, "theta": -0.627, "rho": -0.0213, "theo": 8.691, "change": -10.05, "open": 8.85, "high": 9.3, "low": 7.8, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T15:29:35", "percent_change": -55.6787, "prev_day_close": 18.0500001907349}, {"option": "ONTO261120C00185000", "bid": 18.0, "bid_size": 10.0, "ask": 21.7, "ask_size": 11.0, "iv": 1.143, "open_interest": 10.0, "volume": 6.0, "delta": 0.6328, "gamma": 0.01, "vega": 0.1268, "theta": -0.6561, "rho": 0.0367, "theo": 19.5532, "change": 10.7, "open": 19.2, "high": 20.0, "low": 18.9, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T15:49:44", "percent_change": 115.054, "prev_day_close": 9.30000019073486}, {"option": "ONTO261120P00185000", "bid": 8.9, "bid_size": 6.0, "ask": 12.5, "ask_size": 4.0, "iv": 1.0569, "open_interest": 130.0, "volume": 61.0, "delta": -0.3676, "gamma": 0.01, "vega": 0.1268, "theta": -0.6586, "rho": -0.0242, "theo": 10.6437, "change": -10.55, "open": 11.25, "high": 11.25, "low": 9.21, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T15:54:38", "percent_change": -51.3382, "prev_day_close": 20.5500001907349}, {"option": "ONTO261120C00190000", "bid": 15.2, "bid_size": 11.0, "ask": 18.2, "ask_size": 11.0, "iv": 1.1039, "open_interest": 29.0, "volume": 238.0, "delta": 0.5805, "gamma": 0.0104, "vega": 0.1315, "theta": -0.6763, "rho": 0.034, "theo": 16.7809, "change": 9.7, "open": 13.4, "high": 18.5, "low": 12.98, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T15:58:55", "percent_change": 132.877, "prev_day_close": 7.30000019073486}, {"option": "ONTO261120P00190000", "bid": 10.5, "bid_size": 16.0, "ask": 13.2, "ask_size": 4.0, "iv": 1.0328, "open_interest": 107.0, "volume": 32.0, "delta": -0.42, "gamma": 0.0104, "vega": 0.1316, "theta": -0.6784, "rho": -0.0272, "theo": 12.8669, "change": -11.25, "open": 19.65, "high": 19.65, "low": 11.9, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-11-09T15:53:22", "percent_change": -46.875, "prev_day_close": 24.0}, {"option": "ONTO261120C00195000", "bid": 12.8, "bid_size": 11.0, "ask": 16.3, "ask_size": 11.0, "iv": 1.1213, "open_interest": 24.0, "volume": 50.0, "delta": 0.5273, "gamma": 0.0107, "vega": 0.134, "theta": -0.6839, "rho": 0.0312, "theo": 14.2821, "change": 8.36, "open": 12.06, "high": 15.78, "low": 12.06, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-11-09T15:59:34", "percent_change": 134.839, "prev_day_close": 6.20000004768372}, {"option": "ONTO261120P00195000", "bid": 13.2, "bid_size": 17.0, "ask": 16.9, "ask_size": 11.0, "iv": 1.0778, "open_interest": 35.0, "volume": 34.0, "delta": -0.4733, "gamma": 0.0107, "vega": 0.134, "theta": -0.6855, "rho": -0.0309, "theo": 15.3651, "change": -12.67, "open": 16.1, "high": 16.1, "low": 14.88, "tick": "down", "last_trade_price": 14.88, "last_trade_time": "2026-11-09T15:22:10", "percent_change": -45.9891, "prev_day_close": 27.5500001907349}, {"option": "ONTO261120C00200000", "bid": 11.0, "bid_size": 7.0, "ask": 14.2, "ask_size": 3.0, "iv": 1.0518, "open_interest": 64.0, "volume": 122.0, "delta": 0.4742, "gamma": 0.0108, "vega": 0.134, "theta": -0.6788, "rho": 0.0283, "theo": 12.055, "change": 6.85, "open": 7.8, "high": 13.5, "low": 7.8, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T15:59:59", "percent_change": 133.01, "prev_day_close": 5.15000009536743}, {"option": "ONTO261120P00200000", "bid": 15.9, "bid_size": 17.0, "ask": 19.1, "ask_size": 11.0, "iv": 1.0458, "open_interest": 180.0, "volume": 12.0, "delta": -0.5265, "gamma": 0.0108, "vega": 0.134, "theta": -0.6798, "rho": -0.034, "theo": 18.1359, "change": -13.55, "open": 26.25, "high": 26.25, "low": 17.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-09T15:46:29", "percent_change": -43.4992, "prev_day_close": 31.1499996185303}, {"option": "ONTO261120C00210000", "bid": 7.6, "bid_size": 11.0, "ask": 8.9, "ask_size": 11.0, "iv": 1.0689, "open_interest": 37.0, "volume": 42.0, "delta": 0.3721, "gamma": 0.0104, "vega": 0.1272, "theta": -0.6339, "rho": 0.0226, "theo": 8.3808, "change": 5.97, "open": 4.52, "high": 9.1, "low": 4.52, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-11-09T15:59:51", "percent_change": 202.373, "prev_day_close": 2.95000004768372}, {"option": "ONTO261120P00210000", "bid": 22.2, "bid_size": 11.0, "ask": 25.8, "ask_size": 10.0, "iv": 1.043, "open_interest": 59.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0104, "vega": 0.1269, "theta": -0.6339, "rho": -0.0389, "theo": 24.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.88, "last_trade_time": "2026-11-06T14:27:29", "percent_change": 0.0, "prev_day_close": 39.4000015258789}, {"option": "ONTO261120C00220000", "bid": 5.2, "bid_size": 36.0, "ask": 7.1, "ask_size": 6.0, "iv": 1.1119, "open_interest": 45.0, "volume": 364.0, "delta": 0.2806, "gamma": 0.0093, "vega": 0.1134, "theta": -0.5541, "rho": 0.0172, "theo": 5.6465, "change": 3.825, "open": 3.2, "high": 6.6, "low": 3.2, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:50:48", "percent_change": 175.862, "prev_day_close": 2.17500007152557}, {"option": "ONTO261120P00220000", "bid": 29.5, "bid_size": 10.0, "ask": 33.4, "ask_size": 10.0, "iv": 1.0433, "open_interest": 91.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0094, "vega": 0.113, "theta": -0.553, "rho": -0.0435, "theo": 31.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.31, "last_trade_time": "2026-11-06T12:18:05", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "ONTO261120C00230000", "bid": 3.5, "bid_size": 48.0, "ask": 4.5, "ask_size": 11.0, "iv": 1.0905, "open_interest": 91.0, "volume": 33.0, "delta": 0.2039, "gamma": 0.0079, "vega": 0.0952, "theta": -0.4563, "rho": 0.0126, "theo": 3.6961, "change": 2.685, "open": 2.15, "high": 4.43, "low": 2.1, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-11-09T15:59:35", "percent_change": 228.511, "prev_day_close": 1.17500001192093}, {"option": "ONTO261120P00230000", "bid": 37.5, "bid_size": 10.0, "ask": 41.5, "ask_size": 10.0, "iv": 1.0398, "open_interest": 64.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0079, "vega": 0.0946, "theta": -0.4542, "rho": -0.0465, "theo": 39.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.64, "last_trade_time": "2026-11-05T11:24:59", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "ONTO261120C00240000", "bid": 2.5, "bid_size": 4.0, "ask": 4.4, "ask_size": 10.0, "iv": 1.1861, "open_interest": 82.0, "volume": 110.0, "delta": 0.1432, "gamma": 0.0063, "vega": 0.0759, "theta": -0.3564, "rho": 0.0089, "theo": 2.3584, "change": 1.195, "open": 1.5, "high": 2.65, "low": 0.85, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T15:52:27", "percent_change": 101.702, "prev_day_close": 1.17500001192093}, {"option": "ONTO261120P00240000", "bid": 46.5, "bid_size": 10.0, "ask": 50.5, "ask_size": 6.0, "iv": 1.0658, "open_interest": 76.0, "volume": 0.0, "delta": -0.8589, "gamma": 0.0064, "vega": 0.0748, "theta": -0.3537, "rho": -0.0467, "theo": 48.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.7, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "ONTO261120C00250000", "bid": 1.4, "bid_size": 2.0, "ask": 2.5, "ask_size": 6.0, "iv": 1.1252, "open_interest": 66.0, "volume": 226.0, "delta": 0.0976, "gamma": 0.0049, "vega": 0.0579, "theta": -0.2659, "rho": 0.0061, "theo": 1.4723, "change": 1.37, "open": 0.9, "high": 1.95, "low": 0.8, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T15:57:44", "percent_change": 304.444, "prev_day_close": 0.449999995529652}, {"option": "ONTO261120P00250000", "bid": 55.5, "bid_size": 10.0, "ask": 59.5, "ask_size": 8.0, "iv": 1.0613, "open_interest": 35.0, "volume": 2.0, "delta": -0.9049, "gamma": 0.0049, "vega": 0.0565, "theta": -0.263, "rho": -0.0453, "theo": 57.5708, "change": -18.5, "open": 58.2, "high": 58.2, "low": 58.2, "tick": "no_change", "last_trade_price": 58.2, "last_trade_time": "2026-11-09T12:31:14", "percent_change": -24.1199, "prev_day_close": 76.6999969482422}, {"option": "ONTO261120C00260000", "bid": 0.45, "bid_size": 11.0, "ask": 1.55, "ask_size": 11.0, "iv": 1.0668, "open_interest": 50.0, "volume": 127.0, "delta": 0.0649, "gamma": 0.0036, "vega": 0.0425, "theta": -0.1908, "rho": 0.0041, "theo": 0.9029, "change": 0.725, "open": 0.7, "high": 1.35, "low": 0.7, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:58:10", "percent_change": 263.636, "prev_day_close": 0.275000000372529}, {"option": "ONTO261120P00260000", "bid": 65.2, "bid_size": 10.0, "ask": 69.0, "ask_size": 8.0, "iv": 1.0765, "open_interest": 4.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0036, "vega": 0.0406, "theta": -0.1877, "rho": -0.0415, "theo": 67.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-11-05T10:07:24", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "ONTO261120C00270000", "bid": 0.35, "bid_size": 11.0, "ask": 2.4, "ask_size": 15.0, "iv": 1.2519, "open_interest": 51.0, "volume": 12.0, "delta": 0.0422, "gamma": 0.0025, "vega": 0.0302, "theta": -0.1326, "rho": 0.0026, "theo": 0.5463, "change": 1.05, "open": 0.6, "high": 1.15, "low": 0.25, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:54:56", "percent_change": 1050.0, "prev_day_close": 0.100000001490116}, {"option": "ONTO261120P00270000", "bid": 74.7, "bid_size": 10.0, "ask": 78.5, "ask_size": 10.0, "iv": 1.1005, "open_interest": 4.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0026, "vega": 0.0276, "theta": -0.1291, "rho": -0.0361, "theo": 76.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.1, "last_trade_time": "2026-11-05T15:53:37", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "ONTO261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 1.1841, "open_interest": 38.0, "volume": 4.0, "delta": 0.027, "gamma": 0.0018, "vega": 0.0209, "theta": -0.0898, "rho": 0.0017, "theo": 0.3273, "change": -0.65, "open": 0.15, "high": 0.63, "low": 0.15, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:43:02", "percent_change": -59.0909, "prev_day_close": 1.10000004805624}, {"option": "ONTO261120P00280000", "bid": 84.5, "bid_size": 6.0, "ask": 88.5, "ask_size": 1.0, "iv": 1.1029, "open_interest": 3.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0019, "vega": 0.0177, "theta": -0.0853, "rho": -0.0295, "theo": 86.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.5, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 106.300003051758}, {"option": "ONTO261120C00290000", "bid": 0.1, "bid_size": 12.0, "ask": 2.35, "ask_size": 6.0, "iv": 1.4148, "open_interest": 61.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0012, "vega": 0.0142, "theta": -0.0596, "rho": 0.0011, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T14:26:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONTO261120P00290000", "bid": 94.5, "bid_size": 10.0, "ask": 98.3, "ask_size": 10.0, "iv": 1.0686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0013, "vega": 0.01, "theta": -0.0521, "rho": -0.0194, "theo": 96.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.4, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 116.400001525879}, {"option": "ONTO261120C00300000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.0286, "open_interest": 203.0, "volume": 116.0, "delta": 0.0107, "gamma": 0.0008, "vega": 0.0094, "theta": -0.0389, "rho": 0.0007, "theo": 0.1157, "change": 0.025, "open": 0.04, "high": 0.25, "low": 0.04, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:50:08", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ONTO261120P00300000", "bid": 104.3, "bid_size": 10.0, "ask": 108.0, "ask_size": 8.0, "iv": 1.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0008, "vega": 0.0043, "theta": -0.0302, "rho": -0.0097, "theo": 106.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.5, "last_trade_time": "2026-11-05T13:37:08", "percent_change": 0.0, "prev_day_close": 126.300003051758}, {"option": "ONTO261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.2594, "open_interest": 53.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0005, "vega": 0.0062, "theta": -0.0252, "rho": 0.0004, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONTO261120P00310000", "bid": 114.2, "bid_size": 10.0, "ask": 118.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0003, "vega": 0.001, "theta": -0.0204, "rho": -0.0023, "theo": 116.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.37, "last_trade_time": "2026-11-05T15:51:32", "percent_change": 0.0, "prev_day_close": 136.300003051758}, {"option": "ONTO261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6311, "open_interest": 125.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.0041, "theta": -0.0161, "rho": 0.0003, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:10:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONTO261120P00320000", "bid": 123.7, "bid_size": 2.0, "ask": 128.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 126.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.550003051758}, {"option": "ONTO261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.7081, "open_interest": 14.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0103, "rho": 0.0002, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T11:28:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONTO261120P00330000", "bid": 133.5, "bid_size": 6.0, "ask": 138.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 136.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.3, "last_trade_time": "2026-10-15T13:25:25", "percent_change": 0.0, "prev_day_close": 156.550003051758}, {"option": "ONTO261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.7819, "open_interest": 15.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0066, "rho": 0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONTO261120P00340000", "bid": 143.5, "bid_size": 6.0, "ask": 148.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 146.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.550003051758}, {"option": "ONTO261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.8528, "open_interest": 24.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0042, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:33:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONTO261120P00350000", "bid": 153.6, "bid_size": 2.0, "ask": 158.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 156.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.19, "last_trade_time": "2026-10-05T11:02:16", "percent_change": 0.0, "prev_day_close": 176.450004577637}, {"option": "ONTO261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.9211, "open_interest": 9.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0027, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:32:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONTO261120P00360000", "bid": 163.6, "bid_size": 2.0, "ask": 168.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 166.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.599998474121}, {"option": "ONTO261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.9869, "open_interest": 5.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-06T12:50:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONTO261120P00370000", "bid": 173.5, "bid_size": 3.0, "ask": 178.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 176.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.400001525879}, {"option": "ONTO261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3065, "open_interest": 40.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:02:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONTO261120P00380000", "bid": 183.5, "bid_size": 3.0, "ask": 188.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 186.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.599998474121}, {"option": "ONTO261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.1117, "open_interest": 3.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-15T12:08:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONTO261120P00390000", "bid": 193.5, "bid_size": 3.0, "ask": 198.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 196.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.550003051758}, {"option": "ONTO261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.1711, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-13T15:34:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONTO261120P00400000", "bid": 203.5, "bid_size": 4.0, "ask": 208.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 206.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.700004577637}, {"option": "ONTO261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2286, "open_interest": 26.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T14:10:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONTO261120P00410000", "bid": 213.5, "bid_size": 3.0, "ask": 218.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 216.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.550003051758}, {"option": "ONTO261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2843, "open_interest": 50.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:15:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONTO261120P00420000", "bid": 223.5, "bid_size": 6.0, "ask": 228.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 226.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.450004577637}, {"option": "ONTO261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ONTO261120P00430000", "bid": 233.5, "bid_size": 6.0, "ask": 238.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 236.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.650001525879}, {"option": "ONTO261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ONTO261120P00440000", "bid": 243.5, "bid_size": 4.0, "ask": 248.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 246.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.649993896484}, {"option": "ONTO261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.442, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 1.65, "last_trade_time": "2026-10-08T13:02:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ONTO261120P00450000", "bid": 253.5, "bid_size": 3.0, "ask": 258.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 256.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.5}, {"option": "ONTO261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ONTO261120P00460000", "bid": 263.5, "bid_size": 3.0, "ask": 268.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 266.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.549987792969}, {"option": "ONTO261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.6658, "open_interest": 330.0, "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": "2026-10-26T10:23:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ONTO261120P00470000", "bid": 273.5, "bid_size": 3.0, "ask": 278.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0182, "rho": 0.0, "theo": 276.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.649993896484}, {"option": "ONTO261218C00080000", "bid": 112.2, "bid_size": 3.0, "ask": 117.0, "ask_size": 2.0, "iv": 1.46, "open_interest": 1.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0004, "vega": 0.0182, "theta": -0.018, "rho": 0.0832, "theo": 114.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.0, "last_trade_time": "2026-08-03T09:32:09", "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "ONTO261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 1.6051, "open_interest": 31.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0004, "vega": 0.0181, "theta": -0.029, "rho": -0.0026, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-11T10:03:46", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ONTO261218C00085000", "bid": 107.5, "bid_size": 1.0, "ask": 112.0, "ask_size": 1.0, "iv": 1.2386, "open_interest": 3.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0004, "vega": 0.0228, "theta": -0.0252, "rho": 0.089, "theo": 109.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.0, "last_trade_time": "2026-08-10T12:32:00", "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "ONTO261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 7.0, "iv": 1.519, "open_interest": 8.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0004, "vega": 0.0228, "theta": -0.0358, "rho": -0.0033, "theo": 0.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-30T09:41:27", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ONTO261218C00090000", "bid": 102.5, "bid_size": 2.0, "ask": 107.4, "ask_size": 3.0, "iv": 1.1486, "open_interest": 7.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0006, "vega": 0.0282, "theta": -0.0334, "rho": 0.0943, "theo": 104.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 185.0, "last_trade_time": "2026-07-27T09:38:53", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "ONTO261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 1.4313, "open_interest": 10.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0006, "vega": 0.0282, "theta": -0.0435, "rho": -0.0043, "theo": 0.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-07T14:15:07", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ONTO261218C00095000", "bid": 98.0, "bid_size": 5.0, "ask": 102.3, "ask_size": 1.0, "iv": 1.2792, "open_interest": 4.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0007, "vega": 0.0345, "theta": -0.0425, "rho": 0.0991, "theo": 99.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.0, "last_trade_time": "2026-07-27T09:33:55", "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "ONTO261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 1.3534, "open_interest": 4.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0007, "vega": 0.0346, "theta": -0.0523, "rho": -0.0054, "theo": 0.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-07-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "ONTO261218C00100000", "bid": 93.0, "bid_size": 9.0, "ask": 97.0, "ask_size": 10.0, "iv": 1.1802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0009, "vega": 0.0417, "theta": -0.0528, "rho": 0.1036, "theo": 94.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.5, "last_trade_time": "2026-07-27T09:33:55", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "ONTO261218P00100000", "bid": 0.05, "bid_size": 11.0, "ask": 1.4, "ask_size": 5.0, "iv": 1.1323, "open_interest": 98.0, "volume": 2.0, "delta": -0.0289, "gamma": 0.0009, "vega": 0.0417, "theta": -0.0621, "rho": -0.0069, "theo": 0.9485, "change": -0.775, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T10:40:57", "percent_change": -34.8315, "prev_day_close": 2.22500002384186}, {"option": "ONTO261218C00105000", "bid": 88.3, "bid_size": 1.0, "ask": 92.0, "ask_size": 6.0, "iv": 1.1642, "open_interest": 1.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0011, "vega": 0.0499, "theta": -0.0641, "rho": 0.1077, "theo": 90.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.7, "last_trade_time": "2026-02-20T09:59:34", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "ONTO261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 1.2159, "open_interest": 17.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0011, "vega": 0.0499, "theta": -0.0729, "rho": -0.0085, "theo": 1.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:44:08", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "ONTO261218C00110000", "bid": 83.5, "bid_size": 1.0, "ask": 88.0, "ask_size": 3.0, "iv": 1.1878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0013, "vega": 0.0589, "theta": -0.0764, "rho": 0.1113, "theo": 85.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3000030517578}, {"option": "ONTO261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 1.1626, "open_interest": 9.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0013, "vega": 0.059, "theta": -0.0848, "rho": -0.0105, "theo": 1.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-08-07T15:25:39", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "ONTO261218C00115000", "bid": 78.6, "bid_size": 1.0, "ask": 83.2, "ask_size": 2.0, "iv": 1.1135, "open_interest": 3.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0015, "vega": 0.069, "theta": -0.0896, "rho": 0.1146, "theo": 80.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.3, "last_trade_time": "2026-08-07T09:32:21", "percent_change": 0.0, "prev_day_close": 61.9000015258789}, {"option": "ONTO261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 7.0, "iv": 1.1088, "open_interest": 8.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0015, "vega": 0.0691, "theta": -0.0976, "rho": -0.0127, "theo": 1.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-07-30T09:36:08", "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "ONTO261218C00120000", "bid": 74.0, "bid_size": 1.0, "ask": 78.5, "ask_size": 4.0, "iv": 1.0419, "open_interest": 2.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0018, "vega": 0.0799, "theta": -0.1037, "rho": 0.1174, "theo": 76.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.3, "last_trade_time": "2026-05-28T10:13:06", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "ONTO261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 6.0, "iv": 1.0547, "open_interest": 12.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0018, "vega": 0.08, "theta": -0.1112, "rho": -0.0154, "theo": 2.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-23T12:45:03", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ONTO261218C00125000", "bid": 69.5, "bid_size": 2.0, "ask": 74.0, "ask_size": 3.0, "iv": 1.0744, "open_interest": 5.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0021, "vega": 0.0918, "theta": -0.1186, "rho": 0.1198, "theo": 71.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.9, "last_trade_time": "2026-03-20T10:40:21", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "ONTO261218P00125000", "bid": 1.05, "bid_size": 10.0, "ask": 3.7, "ask_size": 8.0, "iv": 1.0395, "open_interest": 14.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0021, "vega": 0.0919, "theta": -0.1257, "rho": -0.0183, "theo": 2.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T11:31:48", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ONTO261218C00130000", "bid": 65.4, "bid_size": 10.0, "ask": 69.0, "ask_size": 6.0, "iv": 1.0419, "open_interest": 1.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0024, "vega": 0.1043, "theta": -0.134, "rho": 0.1216, "theo": 67.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.8, "last_trade_time": "2026-06-09T09:33:10", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "ONTO261218P00130000", "bid": 1.4, "bid_size": 10.0, "ask": 4.3, "ask_size": 6.0, "iv": 1.016, "open_interest": 3.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0024, "vega": 0.1044, "theta": -0.1407, "rho": -0.0218, "theo": 3.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-05T15:59:06", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ONTO261218C00135000", "bid": 61.0, "bid_size": 6.0, "ask": 64.5, "ask_size": 6.0, "iv": 1.0141, "open_interest": 2.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0028, "vega": 0.1176, "theta": -0.1499, "rho": 0.1229, "theo": 63.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.9, "last_trade_time": "2026-08-12T09:35:38", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "ONTO261218P00135000", "bid": 1.85, "bid_size": 11.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.9818, "open_interest": 32.0, "volume": 1.0, "delta": -0.1082, "gamma": 0.0028, "vega": 0.1178, "theta": -0.1561, "rho": -0.0255, "theo": 3.9627, "change": -3.2, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:36:59", "percent_change": -49.2308, "prev_day_close": 6.5}, {"option": "ONTO261218C00140000", "bid": 56.8, "bid_size": 6.0, "ask": 60.5, "ask_size": 6.0, "iv": 1.0086, "open_interest": 7.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0032, "vega": 0.1313, "theta": -0.166, "rho": 0.1237, "theo": 58.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.47, "last_trade_time": "2026-09-08T14:47:07", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "ONTO261218P00140000", "bid": 2.45, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.9661, "open_interest": 79.0, "volume": 2.0, "delta": -0.1264, "gamma": 0.0032, "vega": 0.1314, "theta": -0.1718, "rho": -0.03, "theo": 4.7242, "change": -2.65, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T10:40:57", "percent_change": -32.716, "prev_day_close": 8.09999990463257}, {"option": "ONTO261218C00145000", "bid": 52.9, "bid_size": 10.0, "ask": 56.5, "ask_size": 6.0, "iv": 1.0042, "open_interest": 6.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0036, "vega": 0.1454, "theta": -0.182, "rho": 0.1239, "theo": 54.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.4, "last_trade_time": "2026-08-07T09:32:21", "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "ONTO261218P00145000", "bid": 2.95, "bid_size": 10.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.943, "open_interest": 6.0, "volume": 3.0, "delta": -0.1467, "gamma": 0.0036, "vega": 0.1456, "theta": -0.1874, "rho": -0.0345, "theo": 5.5979, "change": -3.45, "open": 6.3, "high": 6.3, "low": 5.4, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T13:36:07", "percent_change": -37.0968, "prev_day_close": 9.2999997138977}, {"option": "ONTO261218C00150000", "bid": 48.9, "bid_size": 6.0, "ask": 52.5, "ask_size": 10.0, "iv": 0.9874, "open_interest": 35.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.004, "vega": 0.1594, "theta": -0.1977, "rho": 0.1236, "theo": 50.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-11-05T15:24:24", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "ONTO261218P00150000", "bid": 3.9, "bid_size": 10.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.9482, "open_interest": 111.0, "volume": 27.0, "delta": -0.1689, "gamma": 0.004, "vega": 0.1596, "theta": -0.2027, "rho": -0.04, "theo": 6.593, "change": -4.38, "open": 6.7, "high": 6.7, "low": 6.5, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-11-09T15:01:36", "percent_change": -40.1835, "prev_day_close": 10.9000000953674}, {"option": "ONTO261218C00155000", "bid": 45.1, "bid_size": 10.0, "ask": 48.5, "ask_size": 10.0, "iv": 0.9697, "open_interest": 4.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0044, "vega": 0.1735, "theta": -0.2129, "rho": 0.1226, "theo": 46.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T15:24:24", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "ONTO261218P00155000", "bid": 5.4, "bid_size": 11.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.9351, "open_interest": 152.0, "volume": 157.0, "delta": -0.1932, "gamma": 0.0044, "vega": 0.1737, "theta": -0.2174, "rho": -0.0454, "theo": 7.7211, "change": -5.95, "open": 7.63, "high": 8.0, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T15:52:56", "percent_change": -45.5939, "prev_day_close": 13.0500001907349}, {"option": "ONTO261218C00160000", "bid": 41.2, "bid_size": 10.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.9562, "open_interest": 47.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0048, "vega": 0.1871, "theta": -0.2272, "rho": 0.1211, "theo": 43.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.3, "last_trade_time": "2026-11-04T10:05:21", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "ONTO261218P00160000", "bid": 6.6, "bid_size": 6.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.9363, "open_interest": 124.0, "volume": 1.0, "delta": -0.2195, "gamma": 0.0048, "vega": 0.1873, "theta": -0.2313, "rho": -0.0518, "theo": 8.9904, "change": -5.57, "open": 9.18, "high": 9.18, "low": 9.18, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-11-09T14:43:36", "percent_change": -37.7627, "prev_day_close": 14.75}, {"option": "ONTO261218C00165000", "bid": 37.9, "bid_size": 6.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.9508, "open_interest": 41.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0052, "vega": 0.2001, "theta": -0.2403, "rho": 0.1189, "theo": 39.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "ONTO261218P00165000", "bid": 7.9, "bid_size": 6.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.9206, "open_interest": 75.0, "volume": 1.0, "delta": -0.2477, "gamma": 0.0052, "vega": 0.2003, "theta": -0.244, "rho": -0.0579, "theo": 10.4124, "change": -6.65, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T11:02:49", "percent_change": -38.7755, "prev_day_close": 17.1500000953674}, {"option": "ONTO261218C00170000", "bid": 34.5, "bid_size": 10.0, "ask": 38.3, "ask_size": 10.0, "iv": 0.9422, "open_interest": 12.0, "volume": 2.0, "delta": 0.7219, "gamma": 0.0056, "vega": 0.2121, "theta": -0.252, "rho": 0.1162, "theo": 36.2645, "change": 9.3, "open": 32.95, "high": 32.95, "low": 32.5, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-09T10:06:55", "percent_change": 40.0862, "prev_day_close": 23.1999998092651}, {"option": "ONTO261218P00170000", "bid": 9.5, "bid_size": 10.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.9054, "open_interest": 63.0, "volume": 15.0, "delta": -0.2776, "gamma": 0.0056, "vega": 0.2123, "theta": -0.2554, "rho": -0.0652, "theo": 11.9934, "change": -6.88, "open": 12.27, "high": 12.27, "low": 12.27, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-11-09T15:16:27", "percent_change": -35.9269, "prev_day_close": 19.1499996185303}, {"option": "ONTO261218C00175000", "bid": 31.4, "bid_size": 11.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.9308, "open_interest": 3.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.006, "vega": 0.2229, "theta": -0.262, "rho": 0.113, "theo": 33.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.56, "last_trade_time": "2026-10-30T12:38:37", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "ONTO261218P00175000", "bid": 11.2, "bid_size": 11.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.89, "open_interest": 114.0, "volume": 2.0, "delta": -0.3092, "gamma": 0.006, "vega": 0.2232, "theta": -0.265, "rho": -0.0718, "theo": 13.744, "change": -6.9, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-11-09T13:32:14", "percent_change": -31.9444, "prev_day_close": 21.6000003814697}, {"option": "ONTO261218C00180000", "bid": 28.3, "bid_size": 11.0, "ask": 32.0, "ask_size": 11.0, "iv": 0.9191, "open_interest": 14.0, "volume": 10.0, "delta": 0.6576, "gamma": 0.0063, "vega": 0.2323, "theta": -0.2702, "rho": 0.1093, "theo": 29.9776, "change": 13.95, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-09T15:42:24", "percent_change": 77.2853, "prev_day_close": 18.0499992370605}, {"option": "ONTO261218P00180000", "bid": 13.0, "bid_size": 21.0, "ask": 17.1, "ask_size": 11.0, "iv": 0.8851, "open_interest": 150.0, "volume": 2.0, "delta": -0.3422, "gamma": 0.0064, "vega": 0.2326, "theta": -0.2729, "rho": -0.0796, "theo": 15.6676, "change": -7.85, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-09T13:42:31", "percent_change": -31.9756, "prev_day_close": 24.5499992370605}, {"option": "ONTO261218C00185000", "bid": 25.4, "bid_size": 11.0, "ask": 29.1, "ask_size": 11.0, "iv": 0.9069, "open_interest": 3.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0066, "vega": 0.2401, "theta": -0.2764, "rho": 0.105, "theo": 27.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.31, "last_trade_time": "2026-10-15T13:04:50", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "ONTO261218P00185000", "bid": 15.2, "bid_size": 18.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.8789, "open_interest": 51.0, "volume": 1.0, "delta": -0.3764, "gamma": 0.0066, "vega": 0.2403, "theta": -0.2786, "rho": -0.0867, "theo": 17.7729, "change": -8.45, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-09T13:09:25", "percent_change": -31.1234, "prev_day_close": 27.1500005722046}, {"option": "ONTO261218C00190000", "bid": 23.2, "bid_size": 11.0, "ask": 26.1, "ask_size": 11.0, "iv": 0.9002, "open_interest": 5.0, "volume": 2.0, "delta": 0.5888, "gamma": 0.0069, "vega": 0.2461, "theta": -0.2803, "rho": 0.1005, "theo": 24.4049, "change": 10.65, "open": 20.68, "high": 24.45, "low": 20.68, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-11-09T15:59:45", "percent_change": 77.1739, "prev_day_close": 13.8000001907349}, {"option": "ONTO261218P00190000", "bid": 17.5, "bid_size": 18.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.8574, "open_interest": 122.0, "volume": 29.0, "delta": -0.4114, "gamma": 0.0069, "vega": 0.2462, "theta": -0.2823, "rho": -0.0948, "theo": 20.0598, "change": -10.4, "open": 21.9, "high": 21.9, "low": 19.7, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-09T15:44:02", "percent_change": -34.5515, "prev_day_close": 30.0999994277954}, {"option": "ONTO261218C00195000", "bid": 20.3, "bid_size": 6.0, "ask": 23.9, "ask_size": 11.0, "iv": 0.8887, "open_interest": 15.0, "volume": 1.0, "delta": 0.5534, "gamma": 0.007, "vega": 0.2501, "theta": -0.2821, "rho": 0.0955, "theo": 21.8938, "change": 9.91, "open": 22.06, "high": 22.06, "low": 22.06, "tick": "up", "last_trade_price": 22.06, "last_trade_time": "2026-11-09T15:59:34", "percent_change": 81.5638, "prev_day_close": 12.1500000953674}, {"option": "ONTO261218P00195000", "bid": 20.0, "bid_size": 17.0, "ask": 23.9, "ask_size": 11.0, "iv": 0.8571, "open_interest": 59.0, "volume": 2.0, "delta": -0.447, "gamma": 0.0071, "vega": 0.2502, "theta": -0.2837, "rho": -0.102, "theo": 22.5345, "change": -10.45, "open": 22.87, "high": 23.0, "low": 22.87, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T14:02:54", "percent_change": -31.2407, "prev_day_close": 33.4499988555908}, {"option": "ONTO261218C00200000", "bid": 17.6, "bid_size": 11.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.8706, "open_interest": 69.0, "volume": 10.0, "delta": 0.5178, "gamma": 0.0072, "vega": 0.2522, "theta": -0.2816, "rho": 0.0904, "theo": 19.5683, "change": 9.39, "open": 18.5, "high": 21.25, "low": 18.0, "tick": "down", "last_trade_price": 20.19, "last_trade_time": "2026-11-09T15:41:27", "percent_change": 86.9444, "prev_day_close": 10.8000001907349}, {"option": "ONTO261218P00200000", "bid": 22.5, "bid_size": 19.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.8439, "open_interest": 364.0, "volume": 18.0, "delta": -0.4829, "gamma": 0.0072, "vega": 0.2522, "theta": -0.2829, "rho": -0.11, "theo": 25.1927, "change": -11.95, "open": 26.8, "high": 26.8, "low": 24.7, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-11-09T15:44:02", "percent_change": -32.6057, "prev_day_close": 36.6499996185303}, {"option": "ONTO261218C00210000", "bid": 13.5, "bid_size": 11.0, "ask": 17.4, "ask_size": 11.0, "iv": 0.8546, "open_interest": 126.0, "volume": 7.0, "delta": 0.447, "gamma": 0.0073, "vega": 0.2502, "theta": -0.2743, "rho": 0.0795, "theo": 15.4616, "change": 6.95, "open": 13.0, "high": 17.0, "low": 13.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T15:41:27", "percent_change": 82.2485, "prev_day_close": 8.45000004768372}, {"option": "ONTO261218P00210000", "bid": 28.5, "bid_size": 17.0, "ask": 32.3, "ask_size": 10.0, "iv": 0.8286, "open_interest": 125.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0073, "vega": 0.2499, "theta": -0.275, "rho": -0.1242, "theo": 31.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-03T15:41:00", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "ONTO261218C00220000", "bid": 10.0, "bid_size": 21.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.837, "open_interest": 86.0, "volume": 26.0, "delta": 0.3791, "gamma": 0.0071, "vega": 0.2407, "theta": -0.2595, "rho": 0.0685, "theo": 12.0511, "change": 6.0, "open": 7.0, "high": 11.9, "low": 7.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T15:59:02", "percent_change": 101.695, "prev_day_close": 5.90000009536743}, {"option": "ONTO261218P00220000", "bid": 35.5, "bid_size": 6.0, "ask": 39.0, "ask_size": 11.0, "iv": 0.8252, "open_interest": 84.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0072, "vega": 0.2401, "theta": -0.2595, "rho": -0.1369, "theo": 37.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.1, "last_trade_time": "2026-11-06T15:02:50", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "ONTO261218C00230000", "bid": 8.0, "bid_size": 11.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.846, "open_interest": 89.0, "volume": 16.0, "delta": 0.3161, "gamma": 0.0067, "vega": 0.225, "theta": -0.2389, "rho": 0.0579, "theo": 9.2794, "change": 4.34, "open": 8.94, "high": 8.94, "low": 8.94, "tick": "no_change", "last_trade_price": 8.94, "last_trade_time": "2026-11-09T15:01:36", "percent_change": 94.3478, "prev_day_close": 4.59999990463257}, {"option": "ONTO261218P00230000", "bid": 42.5, "bid_size": 17.0, "ask": 46.0, "ask_size": 11.0, "iv": 0.8027, "open_interest": 137.0, "volume": 2.0, "delta": -0.6865, "gamma": 0.0068, "vega": 0.2238, "theta": -0.2384, "rho": -0.1466, "theo": 44.8472, "change": -12.72, "open": 46.3, "high": 47.73, "low": 46.3, "tick": "up", "last_trade_price": 47.73, "last_trade_time": "2026-11-09T09:57:09", "percent_change": -21.0422, "prev_day_close": 60.4499988555908}, {"option": "ONTO261218C00240000", "bid": 6.2, "bid_size": 10.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.8411, "open_interest": 65.0, "volume": 4.0, "delta": 0.2595, "gamma": 0.0062, "vega": 0.2049, "theta": -0.2146, "rho": 0.048, "theo": 7.0722, "change": 3.305, "open": 6.0, "high": 6.53, "low": 6.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-11-09T14:53:19", "percent_change": 102.481, "prev_day_close": 3.22500002384186}, {"option": "ONTO261218P00240000", "bid": 50.5, "bid_size": 6.0, "ask": 54.1, "ask_size": 10.0, "iv": 0.8036, "open_interest": 109.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0063, "vega": 0.2027, "theta": -0.2136, "rho": -0.1527, "theo": 52.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.6, "last_trade_time": "2026-11-05T12:41:00", "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "ONTO261218C00250000", "bid": 3.7, "bid_size": 10.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.8187, "open_interest": 119.0, "volume": 132.0, "delta": 0.2102, "gamma": 0.0056, "vega": 0.1823, "theta": -0.1887, "rho": 0.0392, "theo": 5.3466, "change": 2.55, "open": 4.9, "high": 5.2, "low": 4.8, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:03:40", "percent_change": 96.2264, "prev_day_close": 2.64999997615814}, {"option": "ONTO261218P00250000", "bid": 59.0, "bid_size": 6.0, "ask": 62.6, "ask_size": 6.0, "iv": 0.8067, "open_interest": 131.0, "volume": 2.0, "delta": -0.7942, "gamma": 0.0057, "vega": 0.1793, "theta": -0.1872, "rho": -0.1554, "theo": 60.9114, "change": -17.06, "open": 61.24, "high": 61.24, "low": 61.24, "tick": "no_change", "last_trade_price": 61.24, "last_trade_time": "2026-11-09T12:31:14", "percent_change": -21.788, "prev_day_close": 78.3000030517578}, {"option": "ONTO261218C00260000", "bid": 2.5, "bid_size": 11.0, "ask": 6.2, "ask_size": 4.0, "iv": 0.7904, "open_interest": 187.0, "volume": 6.0, "delta": 0.1683, "gamma": 0.0049, "vega": 0.159, "theta": -0.1628, "rho": 0.0317, "theo": 4.0187, "change": 1.775, "open": 2.5, "high": 4.15, "low": 2.5, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T15:24:43", "percent_change": 74.7368, "prev_day_close": 2.375}, {"option": "ONTO261218P00260000", "bid": 67.5, "bid_size": 6.0, "ask": 71.3, "ask_size": 10.0, "iv": 0.7949, "open_interest": 60.0, "volume": 0.0, "delta": -0.837, "gamma": 0.005, "vega": 0.1549, "theta": -0.1608, "rho": -0.1553, "theo": 69.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.29, "last_trade_time": "2026-11-04T11:09:48", "percent_change": 0.0, "prev_day_close": 87.8500022888184}, {"option": "ONTO261218C00270000", "bid": 1.7, "bid_size": 11.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.8285, "open_interest": 189.0, "volume": 104.0, "delta": 0.1336, "gamma": 0.0042, "vega": 0.1365, "theta": -0.1384, "rho": 0.0253, "theo": 3.0102, "change": 1.75, "open": 2.4, "high": 3.8, "low": 2.35, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:38:15", "percent_change": 85.3659, "prev_day_close": 2.04999998211861}, {"option": "ONTO261218P00270000", "bid": 77.0, "bid_size": 6.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.8152, "open_interest": 141.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0044, "vega": 0.1305, "theta": -0.1358, "rho": -0.1521, "theo": 78.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-11-05T11:22:30", "percent_change": 0.0, "prev_day_close": 97.3500022888184}, {"option": "ONTO261218C00280000", "bid": 0.95, "bid_size": 10.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.8167, "open_interest": 127.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0036, "vega": 0.1154, "theta": -0.1162, "rho": 0.02, "theo": 2.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T12:10:22", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "ONTO261218P00280000", "bid": 86.0, "bid_size": 10.0, "ask": 89.8, "ask_size": 10.0, "iv": 0.8046, "open_interest": 172.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0037, "vega": 0.1072, "theta": -0.1131, "rho": -0.1426, "theo": 87.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.05, "last_trade_time": "2026-11-02T09:37:33", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "ONTO261218C00290000", "bid": 0.45, "bid_size": 10.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.7607, "open_interest": 128.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.003, "vega": 0.0965, "theta": -0.0966, "rho": 0.0158, "theo": 1.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "ONTO261218P00290000", "bid": 95.5, "bid_size": 10.0, "ask": 99.5, "ask_size": 8.0, "iv": 0.825, "open_interest": 33.0, "volume": 3.0, "delta": -0.926, "gamma": 0.0032, "vega": 0.0874, "theta": -0.0931, "rho": -0.1335, "theo": 97.3355, "change": -18.9, "open": 98.0, "high": 98.0, "low": 98.0, "tick": "no_change", "last_trade_price": 98.0, "last_trade_time": "2026-11-09T14:52:31", "percent_change": -16.1677, "prev_day_close": 116.900001525879}, {"option": "ONTO261218C00300000", "bid": 1.0, "bid_size": 10.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.9028, "open_interest": 103.0, "volume": 1.0, "delta": 0.0649, "gamma": 0.0025, "vega": 0.0801, "theta": -0.0798, "rho": 0.0124, "theo": 1.2648, "change": -0.55, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:58:57", "percent_change": -35.4839, "prev_day_close": 1.55000002682209}, {"option": "ONTO261218P00300000", "bid": 105.0, "bid_size": 10.0, "ask": 108.9, "ask_size": 10.0, "iv": 0.8008, "open_interest": 16.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0027, "vega": 0.0684, "theta": -0.0762, "rho": -0.1194, "theo": 106.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.5, "last_trade_time": "2026-10-23T14:26:27", "percent_change": 0.0, "prev_day_close": 126.699996948242}, {"option": "ONTO261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.8734, "open_interest": 37.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.002, "vega": 0.0662, "theta": -0.0656, "rho": 0.0097, "theo": 0.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-10-29T10:38:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ONTO261218P00310000", "bid": 115.0, "bid_size": 6.0, "ask": 118.7, "ask_size": 6.0, "iv": 0.832, "open_interest": 4.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0023, "vega": 0.052, "theta": -0.0624, "rho": -0.1033, "theo": 116.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.65, "last_trade_time": "2026-10-15T09:49:19", "percent_change": 0.0, "prev_day_close": 136.599998474121}, {"option": "ONTO261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.9083, "open_interest": 64.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0017, "vega": 0.0544, "theta": -0.0538, "rho": 0.0076, "theo": 0.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:53:14", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ONTO261218P00320000", "bid": 124.5, "bid_size": 10.0, "ask": 128.5, "ask_size": 8.0, "iv": 0.8153, "open_interest": 6.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.002, "vega": 0.0374, "theta": -0.0501, "rho": -0.0821, "theo": 126.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.73, "last_trade_time": "2026-11-06T15:53:14", "percent_change": 0.0, "prev_day_close": 146.549995422363}, {"option": "ONTO261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.9505, "open_interest": 311.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0014, "vega": 0.0446, "theta": -0.0441, "rho": 0.006, "theo": 0.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T15:44:11", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ONTO261218P00330000", "bid": 134.0, "bid_size": 1.0, "ask": 138.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0017, "vega": 0.0255, "theta": -0.0418, "rho": -0.058, "theo": 136.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.51, "last_trade_time": "2026-11-05T15:55:21", "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "ONTO261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.8505, "open_interest": 16.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0011, "vega": 0.0366, "theta": -0.0362, "rho": 0.0048, "theo": 0.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T11:20:47", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ONTO261218P00340000", "bid": 143.9, "bid_size": 1.0, "ask": 148.4, "ask_size": 1.0, "iv": 0.8185, "open_interest": 1.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0012, "vega": 0.0125, "theta": -0.0368, "rho": -0.0308, "theo": 146.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.8, "last_trade_time": "2026-11-05T15:55:22", "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "ONTO261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 1.0122, "open_interest": 138.0, "volume": 4.0, "delta": 0.0196, "gamma": 0.0009, "vega": 0.03, "theta": -0.0297, "rho": 0.0038, "theo": 0.3238, "change": 0.075, "open": 0.05, "high": 1.3, "low": 0.05, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:40:02", "percent_change": 6.12245, "prev_day_close": 1.22500002384186}, {"option": "ONTO261218P00350000", "bid": 154.0, "bid_size": 5.0, "ask": 158.5, "ask_size": 5.0, "iv": 0.949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0008, "vega": 0.0068, "theta": -0.0175, "rho": -0.0182, "theo": 156.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.8, "last_trade_time": "2026-11-05T15:55:23", "percent_change": 0.0, "prev_day_close": 176.450004577637}, {"option": "ONTO261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 1.0454, "open_interest": 72.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0008, "vega": 0.0247, "theta": -0.0244, "rho": 0.003, "theo": 0.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T12:32:13", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ONTO261218P00360000", "bid": 163.8, "bid_size": 5.0, "ask": 168.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 166.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.43, "last_trade_time": "2026-11-05T15:55:23", "percent_change": 0.0, "prev_day_close": 186.900001525879}, {"option": "ONTO261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 1.081, "open_interest": 51.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0006, "vega": 0.0204, "theta": -0.0201, "rho": 0.0024, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ONTO261218P00370000", "bid": 173.8, "bid_size": 1.0, "ask": 178.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 176.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.46, "last_trade_time": "2026-11-05T15:55:23", "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "ONTO261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 1.1114, "open_interest": 46.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0005, "vega": 0.0168, "theta": -0.0166, "rho": 0.0019, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T14:56:54", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ONTO261218P00380000", "bid": 183.5, "bid_size": 1.0, "ask": 188.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 186.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.400001525879}, {"option": "ONTO261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 1.1404, "open_interest": 655.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0004, "vega": 0.0139, "theta": -0.0138, "rho": 0.0015, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:07:49", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ONTO261218P00390000", "bid": 193.5, "bid_size": 1.0, "ask": 198.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 196.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.400001525879}, {"option": "ONTO261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.1682, "open_interest": 519.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0003, "vega": 0.0116, "theta": -0.0115, "rho": 0.0012, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:54:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ONTO261218P00400000", "bid": 203.7, "bid_size": 1.0, "ask": 208.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 206.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.7, "last_trade_time": "2026-07-07T12:12:06", "percent_change": 0.0, "prev_day_close": 226.400001525879}, {"option": "ONTO261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.199, "open_interest": 39.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0003, "vega": 0.0097, "theta": -0.0096, "rho": 0.001, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-28T09:56:28", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ONTO261218P00410000", "bid": 213.6, "bid_size": 1.0, "ask": 218.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 216.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.849998474121}, {"option": "ONTO261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.2246, "open_interest": 183.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0081, "rho": 0.0008, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T11:20:17", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ONTO261218P00420000", "bid": 223.8, "bid_size": 1.0, "ask": 228.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 226.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.849998474121}, {"option": "ONTO261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 1.2536, "open_interest": 296.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0068, "rho": 0.0007, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ONTO261218P00430000", "bid": 233.5, "bid_size": 1.0, "ask": 238.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 236.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.73, "last_trade_time": "2026-06-24T13:58:41", "percent_change": 0.0, "prev_day_close": 256.849998474121}, {"option": "ONTO261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 1.2817, "open_interest": 27.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0058, "rho": 0.0006, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-10-02T09:30:06", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ONTO261218P00440000", "bid": 243.6, "bid_size": 5.0, "ask": 248.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 246.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-06-12T09:40:25", "percent_change": 0.0, "prev_day_close": 266.849990844727}, {"option": "ONTO261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 1.3044, "open_interest": 869.0, "volume": 3.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0049, "rho": 0.0005, "theo": 0.0349, "change": 0.005, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T14:52:31", "percent_change": 0.444444, "prev_day_close": 1.125}, {"option": "ONTO261218P00450000", "bid": 253.7, "bid_size": 1.0, "ask": 258.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 256.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.649993896484}, {"option": "ONTO261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 1.3309, "open_interest": 69.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0042, "rho": 0.0004, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:42:05", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ONTO261218P00460000", "bid": 263.7, "bid_size": 1.0, "ask": 268.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 266.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.5, "last_trade_time": "2026-07-10T10:33:00", "percent_change": 0.0, "prev_day_close": 286.649993896484}, {"option": "ONTO261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 1.3567, "open_interest": 53.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0036, "rho": 0.0003, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ONTO261218P00470000", "bid": 273.5, "bid_size": 1.0, "ask": 278.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 276.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.849990844727}, {"option": "ONTO261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 1.3819, "open_interest": 9.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.003, "theta": -0.0031, "rho": 0.0003, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ONTO261218P00480000", "bid": 283.7, "bid_size": 1.0, "ask": 288.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 286.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.849990844727}, {"option": "ONTO261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 1.4064, "open_interest": 98.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0026, "rho": 0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T09:30:06", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ONTO261218P00490000", "bid": 293.5, "bid_size": 1.0, "ask": 298.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 296.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.849990844727}, {"option": "ONTO261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 1.4302, "open_interest": 84.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0023, "rho": 0.0002, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ONTO261218P00500000", "bid": 303.7, "bid_size": 1.0, "ask": 308.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 306.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.32, "last_trade_time": "2026-08-24T13:35:17", "percent_change": 0.0, "prev_day_close": 326.849990844727}, {"option": "ONTO261218C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.4712, "open_interest": 68.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0017, "theta": -0.0017, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ONTO261218P00520000", "bid": 323.5, "bid_size": 2.0, "ask": 328.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 326.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.849990844727}, {"option": "ONTO270115C00090000", "bid": 103.2, "bid_size": 1.0, "ask": 107.6, "ask_size": 1.0, "iv": 1.1229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0008, "vega": 0.0632, "theta": -0.041, "rho": 0.1462, "theo": 105.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.1499977111816}, {"option": "ONTO270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 1.1126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0008, "vega": 0.063, "theta": -0.0526, "rho": -0.0144, "theo": 1.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ONTO270115C00095000", "bid": 98.5, "bid_size": 3.0, "ask": 102.9, "ask_size": 1.0, "iv": 1.0929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.001, "vega": 0.0735, "theta": -0.0491, "rho": 0.1539, "theo": 100.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "ONTO270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 1.0598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.001, "vega": 0.0734, "theta": -0.0603, "rho": -0.0175, "theo": 1.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ONTO270115C00100000", "bid": 94.0, "bid_size": 1.0, "ask": 98.4, "ask_size": 1.0, "iv": 1.0721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0011, "vega": 0.085, "theta": -0.0578, "rho": 0.1613, "theo": 96.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "ONTO270115P00100000", "bid": 0.2, "bid_size": 6.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.9071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0011, "vega": 0.0849, "theta": -0.0685, "rho": -0.0209, "theo": 2.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ONTO270115C00105000", "bid": 89.2, "bid_size": 1.0, "ask": 93.9, "ask_size": 1.0, "iv": 1.046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0013, "vega": 0.0971, "theta": -0.0669, "rho": 0.168, "theo": 91.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "ONTO270115P00105000", "bid": 0.1, "bid_size": 1.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.9835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0013, "vega": 0.0971, "theta": -0.0771, "rho": -0.0248, "theo": 2.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "ONTO270115C00110000", "bid": 84.7, "bid_size": 1.0, "ask": 89.5, "ask_size": 3.0, "iv": 1.0013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0015, "vega": 0.1102, "theta": -0.0764, "rho": 0.174, "theo": 87.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "ONTO270115P00110000", "bid": 0.05, "bid_size": 5.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.9408, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0015, "vega": 0.1104, "theta": -0.0861, "rho": -0.029, "theo": 3.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ONTO270115C00115000", "bid": 80.2, "bid_size": 2.0, "ask": 85.0, "ask_size": 3.0, "iv": 0.988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0017, "vega": 0.124, "theta": -0.0861, "rho": 0.1786, "theo": 82.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4000015258789}, {"option": "ONTO270115P00115000", "bid": 0.55, "bid_size": 4.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.9351, "open_interest": 4.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0017, "vega": 0.124, "theta": -0.0954, "rho": -0.034, "theo": 3.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T15:02:11", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ONTO270115C00120000", "bid": 75.9, "bid_size": 1.0, "ask": 80.5, "ask_size": 2.0, "iv": 0.9842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.002, "vega": 0.1383, "theta": -0.0961, "rho": 0.1829, "theo": 78.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "ONTO270115P00120000", "bid": 1.2, "bid_size": 2.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9192, "open_interest": 1.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.002, "vega": 0.1387, "theta": -0.1049, "rho": -0.0394, "theo": 4.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T10:54:10", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ONTO270115C00125000", "bid": 71.8, "bid_size": 5.0, "ask": 75.5, "ask_size": 6.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0022, "vega": 0.1533, "theta": -0.1062, "rho": 0.1864, "theo": 74.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4499988555908}, {"option": "ONTO270115P00125000", "bid": 2.25, "bid_size": 10.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.9092, "open_interest": 2.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0022, "vega": 0.1535, "theta": -0.1145, "rho": -0.0452, "theo": 5.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-10-23T12:46:01", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ONTO270115C00130000", "bid": 67.7, "bid_size": 6.0, "ask": 71.5, "ask_size": 6.0, "iv": 0.9462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0024, "vega": 0.1685, "theta": -0.1164, "rho": 0.1889, "theo": 70.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "ONTO270115P00130000", "bid": 3.0, "bid_size": 18.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.9028, "open_interest": 655.0, "volume": 1.0, "delta": -0.1228, "gamma": 0.0025, "vega": 0.1688, "theta": -0.1242, "rho": -0.0516, "theo": 6.0535, "change": -2.52, "open": 5.58, "high": 5.58, "low": 5.58, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-09T14:43:36", "percent_change": -31.1111, "prev_day_close": 8.10000014305115}, {"option": "ONTO270115C00135000", "bid": 63.4, "bid_size": 5.0, "ask": 67.4, "ask_size": 10.0, "iv": 0.9253, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0027, "vega": 0.1841, "theta": -0.1264, "rho": 0.1907, "theo": 66.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "ONTO270115P00135000", "bid": 4.0, "bid_size": 10.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.897, "open_interest": 2.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0027, "vega": 0.1845, "theta": -0.1337, "rho": -0.0585, "theo": 6.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T10:52:08", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ONTO270115C00140000", "bid": 60.0, "bid_size": 11.0, "ask": 63.5, "ask_size": 11.0, "iv": 0.9292, "open_interest": 0.0, "volume": 4.0, "delta": 0.8404, "gamma": 0.003, "vega": 0.1996, "theta": -0.1363, "rho": 0.1918, "theo": 62.4457, "change": 15.75, "open": 61.5, "high": 61.5, "low": 61.5, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-11-09T15:51:50", "percent_change": 34.4262, "prev_day_close": 45.75}, {"option": "ONTO270115P00140000", "bid": 5.0, "bid_size": 10.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.8901, "open_interest": 6.0, "volume": 3.0, "delta": -0.1576, "gamma": 0.003, "vega": 0.1999, "theta": -0.1431, "rho": -0.0663, "theo": 8.0496, "change": -3.59, "open": 7.35, "high": 7.56, "low": 7.35, "tick": "up", "last_trade_price": 7.56, "last_trade_time": "2026-11-09T14:43:36", "percent_change": -32.1973, "prev_day_close": 11.1500000953674}, {"option": "ONTO270115C00145000", "bid": 56.0, "bid_size": 10.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.9091, "open_interest": 0.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0033, "vega": 0.2151, "theta": -0.1458, "rho": 0.192, "theo": 58.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "ONTO270115P00145000", "bid": 6.1, "bid_size": 10.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.8821, "open_interest": 1.0, "volume": 0.0, "delta": -0.177, "gamma": 0.0033, "vega": 0.2157, "theta": -0.1522, "rho": -0.0741, "theo": 9.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-30T10:44:13", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "ONTO270115C00150000", "bid": 52.6, "bid_size": 5.0, "ask": 56.0, "ask_size": 6.0, "iv": 0.9096, "open_interest": 29.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0035, "vega": 0.2304, "theta": -0.155, "rho": 0.1915, "theo": 54.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-11-05T13:00:33", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "ONTO270115P00150000", "bid": 7.2, "bid_size": 10.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.8707, "open_interest": 6.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0036, "vega": 0.2308, "theta": -0.1609, "rho": -0.083, "theo": 10.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-30T12:41:56", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ONTO270115C00155000", "bid": 49.0, "bid_size": 6.0, "ask": 52.5, "ask_size": 10.0, "iv": 0.8996, "open_interest": 6.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.0038, "vega": 0.245, "theta": -0.1636, "rho": 0.1904, "theo": 51.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-11-05T14:30:08", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "ONTO270115P00155000", "bid": 8.5, "bid_size": 10.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.8692, "open_interest": 3.0, "volume": 1.0, "delta": -0.2196, "gamma": 0.0038, "vega": 0.2455, "theta": -0.1691, "rho": -0.0919, "theo": 11.8989, "change": -4.83, "open": 11.62, "high": 11.62, "low": 11.62, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-11-09T10:28:14", "percent_change": -29.3617, "prev_day_close": 16.4499998092651}, {"option": "ONTO270115C00160000", "bid": 45.6, "bid_size": 10.0, "ask": 49.0, "ask_size": 10.0, "iv": 0.8889, "open_interest": 7.0, "volume": 3.0, "delta": 0.7558, "gamma": 0.0041, "vega": 0.2591, "theta": -0.1716, "rho": 0.1883, "theo": 47.9834, "change": 13.45, "open": 44.36, "high": 46.3, "low": 44.36, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-11-09T10:51:50", "percent_change": 40.9437, "prev_day_close": 32.8500003814697}, {"option": "ONTO270115P00160000", "bid": 10.0, "bid_size": 10.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.8597, "open_interest": 16.0, "volume": 6.0, "delta": -0.2427, "gamma": 0.0041, "vega": 0.2596, "theta": -0.1766, "rho": -0.1012, "theo": 13.435, "change": -6.5, "open": 15.46, "high": 15.46, "low": 12.05, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-09T15:38:30", "percent_change": -35.0404, "prev_day_close": 18.5500001907349}, {"option": "ONTO270115C00165000", "bid": 42.2, "bid_size": 10.0, "ask": 46.0, "ask_size": 10.0, "iv": 0.8829, "open_interest": 1.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0044, "vega": 0.2722, "theta": -0.1789, "rho": 0.1858, "theo": 44.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-11-06T11:28:28", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "ONTO270115P00165000", "bid": 11.7, "bid_size": 10.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.8491, "open_interest": 36.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.0044, "vega": 0.2727, "theta": -0.1834, "rho": -0.1111, "theo": 15.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.17, "last_trade_time": "2026-11-05T14:09:05", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ONTO270115C00170000", "bid": 39.3, "bid_size": 10.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.872, "open_interest": 9.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.0046, "vega": 0.2844, "theta": -0.1854, "rho": 0.1825, "theo": 41.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-11-06T12:36:51", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "ONTO270115P00170000", "bid": 13.5, "bid_size": 10.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.8358, "open_interest": 19.0, "volume": 5.0, "delta": -0.2921, "gamma": 0.0046, "vega": 0.285, "theta": -0.1895, "rho": -0.1213, "theo": 16.912, "change": -6.35, "open": 16.68, "high": 16.9, "low": 16.2, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-09T11:35:34", "percent_change": -27.3118, "prev_day_close": 23.25}, {"option": "ONTO270115C00175000", "bid": 36.0, "bid_size": 10.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.8585, "open_interest": 2.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0048, "vega": 0.2954, "theta": -0.191, "rho": 0.1786, "theo": 38.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.84, "last_trade_time": "2026-11-05T15:05:50", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ONTO270115P00175000", "bid": 15.0, "bid_size": 10.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.8282, "open_interest": 59.0, "volume": 2.0, "delta": -0.3182, "gamma": 0.0049, "vega": 0.2959, "theta": -0.1946, "rho": -0.1321, "theo": 18.8617, "change": -6.85, "open": 18.55, "high": 18.55, "low": 18.55, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-11-09T14:05:31", "percent_change": -26.9685, "prev_day_close": 25.3999996185303}, {"option": "ONTO270115C00180000", "bid": 33.3, "bid_size": 10.0, "ask": 36.9, "ask_size": 10.0, "iv": 0.8574, "open_interest": 4.0, "volume": 2.0, "delta": 0.6542, "gamma": 0.005, "vega": 0.305, "theta": -0.1957, "rho": 0.1743, "theo": 35.6438, "change": 14.3, "open": 31.7, "high": 36.85, "low": 31.7, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-11-09T15:38:30", "percent_change": 63.4146, "prev_day_close": 22.5500001907349}, {"option": "ONTO270115P00180000", "bid": 17.3, "bid_size": 10.0, "ask": 21.1, "ask_size": 10.0, "iv": 0.8178, "open_interest": 10.0, "volume": 2.0, "delta": -0.345, "gamma": 0.0051, "vega": 0.3057, "theta": -0.1989, "rho": -0.142, "theo": 20.9553, "change": -3.46, "open": 24.84, "high": 24.84, "low": 24.84, "tick": "no_change", "last_trade_price": 24.84, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -12.2261, "prev_day_close": 28.3000001907349}, {"option": "ONTO270115C00185000", "bid": 30.4, "bid_size": 10.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.8436, "open_interest": 8.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0052, "vega": 0.3132, "theta": -0.1993, "rho": 0.1693, "theo": 32.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.01, "last_trade_time": "2026-11-06T11:10:04", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "ONTO270115P00185000", "bid": 19.4, "bid_size": 10.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.8124, "open_interest": 10.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0053, "vega": 0.3137, "theta": -0.2021, "rho": -0.1531, "theo": 23.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.56, "last_trade_time": "2026-11-06T09:31:18", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "ONTO270115C00190000", "bid": 27.8, "bid_size": 6.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.8368, "open_interest": 9.0, "volume": 3.0, "delta": 0.5993, "gamma": 0.0054, "vega": 0.3199, "theta": -0.202, "rho": 0.164, "theo": 30.3363, "change": 10.75, "open": 29.2, "high": 29.2, "low": 29.2, "tick": "no_change", "last_trade_price": 29.2, "last_trade_time": "2026-11-09T14:02:07", "percent_change": 58.2656, "prev_day_close": 18.4499998092651}, {"option": "ONTO270115P00190000", "bid": 21.9, "bid_size": 16.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.7979, "open_interest": 280.0, "volume": 4.0, "delta": -0.4003, "gamma": 0.0054, "vega": 0.3202, "theta": -0.2044, "rho": -0.164, "theo": 25.5851, "change": -8.84, "open": 30.15, "high": 30.15, "low": 24.96, "tick": "down", "last_trade_price": 24.96, "last_trade_time": "2026-11-09T14:12:00", "percent_change": -26.1538, "prev_day_close": 33.8000011444092}, {"option": "ONTO270115C00195000", "bid": 25.3, "bid_size": 10.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.8274, "open_interest": 4.0, "volume": 2.0, "delta": 0.5714, "gamma": 0.0055, "vega": 0.3249, "theta": -0.2036, "rho": 0.1582, "theo": 27.9012, "change": 10.35, "open": 25.5, "high": 27.0, "low": 25.5, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T13:50:29", "percent_change": 62.1622, "prev_day_close": 16.6500000953674}, {"option": "ONTO270115P00195000", "bid": 24.5, "bid_size": 10.0, "ask": 28.5, "ask_size": 10.0, "iv": 0.8007, "open_interest": 25.0, "volume": 8.0, "delta": -0.4285, "gamma": 0.0056, "vega": 0.3252, "theta": -0.2056, "rho": -0.1746, "theo": 28.1224, "change": -9.7, "open": 30.84, "high": 30.84, "low": 27.2, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-11-09T12:31:12", "percent_change": -26.2873, "prev_day_close": 36.8999996185303}, {"option": "ONTO270115C00200000", "bid": 23.0, "bid_size": 10.0, "ask": 26.7, "ask_size": 10.0, "iv": 0.82, "open_interest": 45.0, "volume": 34.0, "delta": 0.5434, "gamma": 0.0056, "vega": 0.3283, "theta": -0.2043, "rho": 0.1521, "theo": 25.6127, "change": 10.2, "open": 23.5, "high": 25.0, "low": 22.7, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T14:43:15", "percent_change": 68.9189, "prev_day_close": 14.8000001907349}, {"option": "ONTO270115P00200000", "bid": 27.0, "bid_size": 10.0, "ask": 31.2, "ask_size": 10.0, "iv": 0.7914, "open_interest": 135.0, "volume": 1.0, "delta": -0.4568, "gamma": 0.0057, "vega": 0.3285, "theta": -0.2058, "rho": -0.1856, "theo": 30.8053, "change": -4.5, "open": 36.05, "high": 36.05, "low": 36.05, "tick": "down", "last_trade_price": 36.05, "last_trade_time": "2026-11-09T09:30:26", "percent_change": -11.0974, "prev_day_close": 40.5500011444092}, {"option": "ONTO270115C00210000", "bid": 18.6, "bid_size": 10.0, "ask": 22.6, "ask_size": 10.0, "iv": 0.8039, "open_interest": 21.0, "volume": 1.0, "delta": 0.4877, "gamma": 0.0058, "vega": 0.3302, "theta": -0.2026, "rho": 0.1393, "theo": 21.4627, "change": 7.55, "open": 19.65, "high": 19.65, "low": 19.65, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-11-09T14:01:19", "percent_change": 62.3967, "prev_day_close": 12.0999999046326}, {"option": "ONTO270115P00210000", "bid": 33.0, "bid_size": 10.0, "ask": 36.8, "ask_size": 10.0, "iv": 0.7783, "open_interest": 23.0, "volume": 0.0, "delta": -0.5132, "gamma": 0.0058, "vega": 0.3299, "theta": -0.2034, "rho": -0.2052, "theo": 36.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-03T15:55:01", "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "ONTO270115C00220000", "bid": 15.2, "bid_size": 10.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.7966, "open_interest": 39.0, "volume": 2.0, "delta": 0.4334, "gamma": 0.0058, "vega": 0.3258, "theta": -0.1973, "rho": 0.126, "theo": 17.8634, "change": 6.5, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T14:52:46", "percent_change": 65.6566, "prev_day_close": 9.90000009536743}, {"option": "ONTO270115P00220000", "bid": 39.5, "bid_size": 10.0, "ask": 43.3, "ask_size": 10.0, "iv": 0.7702, "open_interest": 17.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0058, "vega": 0.325, "theta": -0.1973, "rho": -0.2244, "theo": 42.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-11-05T11:10:39", "percent_change": 0.0, "prev_day_close": 54.9000015258789}, {"option": "ONTO270115C00230000", "bid": 12.0, "bid_size": 10.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.7791, "open_interest": 13.0, "volume": 3.0, "delta": 0.3816, "gamma": 0.0056, "vega": 0.3159, "theta": -0.189, "rho": 0.1127, "theo": 14.78, "change": 5.97, "open": 11.42, "high": 14.82, "low": 11.42, "tick": "down", "last_trade_price": 13.92, "last_trade_time": "2026-11-09T15:59:02", "percent_change": 75.0943, "prev_day_close": 7.9500002861023}, {"option": "ONTO270115P00230000", "bid": 46.5, "bid_size": 6.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.7575, "open_interest": 41.0, "volume": 0.0, "delta": -0.6209, "gamma": 0.0057, "vega": 0.3142, "theta": -0.1884, "rho": -0.2397, "theo": 49.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.83, "last_trade_time": "2026-11-05T15:57:57", "percent_change": 0.0, "prev_day_close": 63.0500011444092}, {"option": "ONTO270115C00240000", "bid": 9.7, "bid_size": 11.0, "ask": 13.3, "ask_size": 18.0, "iv": 0.778, "open_interest": 20.0, "volume": 47.0, "delta": 0.3332, "gamma": 0.0054, "vega": 0.3011, "theta": -0.1784, "rho": 0.0996, "theo": 12.1679, "change": 6.2, "open": 10.0, "high": 12.3, "low": 10.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T15:39:44", "percent_change": 103.333, "prev_day_close": 6.0}, {"option": "ONTO270115P00240000", "bid": 54.0, "bid_size": 6.0, "ask": 57.6, "ask_size": 6.0, "iv": 0.7527, "open_interest": 4.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0056, "vega": 0.2988, "theta": -0.177, "rho": -0.2532, "theo": 57.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.66, "last_trade_time": "2026-10-19T15:00:59", "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "ONTO270115C00250000", "bid": 7.3, "bid_size": 10.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.7675, "open_interest": 27.0, "volume": 1.0, "delta": 0.2888, "gamma": 0.0052, "vega": 0.283, "theta": -0.1661, "rho": 0.0873, "theo": 9.9778, "change": 3.6, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-09T14:01:19", "percent_change": 77.4194, "prev_day_close": 4.64999997615814}, {"option": "ONTO270115P00250000", "bid": 62.0, "bid_size": 6.0, "ask": 65.5, "ask_size": 6.0, "iv": 0.748, "open_interest": 14.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.0053, "vega": 0.2792, "theta": -0.164, "rho": -0.2622, "theo": 64.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.3, "last_trade_time": "2026-11-06T10:23:11", "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "ONTO270115C00260000", "bid": 5.7, "bid_size": 10.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.7566, "open_interest": 43.0, "volume": 5.0, "delta": 0.2487, "gamma": 0.0048, "vega": 0.2627, "theta": -0.1529, "rho": 0.0759, "theo": 8.1595, "change": 0.65, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 15.6627, "prev_day_close": 4.14999985694885}, {"option": "ONTO270115P00260000", "bid": 70.5, "bid_size": 10.0, "ask": 74.0, "ask_size": 10.0, "iv": 0.7515, "open_interest": 76.0, "volume": 0.0, "delta": -0.757, "gamma": 0.005, "vega": 0.2576, "theta": -0.1501, "rho": -0.2696, "theo": 73.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.5, "last_trade_time": "2026-11-05T10:10:07", "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "ONTO270115C00270000", "bid": 4.3, "bid_size": 6.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.762, "open_interest": 49.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.0044, "vega": 0.2408, "theta": -0.1393, "rho": 0.0655, "theo": 6.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T09:30:21", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ONTO270115P00270000", "bid": 79.0, "bid_size": 10.0, "ask": 82.9, "ask_size": 10.0, "iv": 0.7521, "open_interest": 2.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0046, "vega": 0.2338, "theta": -0.1359, "rho": -0.27, "theo": 81.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.62, "last_trade_time": "2026-11-05T15:59:37", "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "ONTO270115C00280000", "bid": 3.6, "bid_size": 7.0, "ask": 6.8, "ask_size": 22.0, "iv": 0.7696, "open_interest": 34.0, "volume": 1.0, "delta": 0.1818, "gamma": 0.004, "vega": 0.2188, "theta": -0.1258, "rho": 0.0563, "theo": 5.4333, "change": 3.05, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:57:39", "percent_change": 129.787, "prev_day_close": 2.35000002384186}, {"option": "ONTO270115P00280000", "bid": 88.0, "bid_size": 6.0, "ask": 91.5, "ask_size": 6.0, "iv": 0.7458, "open_interest": 14.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0042, "vega": 0.2099, "theta": -0.1218, "rho": -0.2686, "theo": 90.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.15, "last_trade_time": "2026-10-15T09:40:24", "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "ONTO270115C00290000", "bid": 2.25, "bid_size": 6.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.7622, "open_interest": 14.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0036, "vega": 0.1972, "theta": -0.1128, "rho": 0.0482, "theo": 4.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "ONTO270115P00290000", "bid": 97.0, "bid_size": 6.0, "ask": 100.6, "ask_size": 1.0, "iv": 0.7404, "open_interest": 8.0, "volume": 3.0, "delta": -0.855, "gamma": 0.0038, "vega": 0.1862, "theta": -0.1082, "rho": -0.2652, "theo": 99.4664, "change": -18.55, "open": 99.05, "high": 99.05, "low": 99.05, "tick": "no_change", "last_trade_price": 99.05, "last_trade_time": "2026-11-09T14:52:31", "percent_change": -15.7738, "prev_day_close": 117.599998474121}, {"option": "ONTO270115C00300000", "bid": 1.3, "bid_size": 11.0, "ask": 5.2, "ask_size": 25.0, "iv": 0.7551, "open_interest": 26.0, "volume": 4.0, "delta": 0.1312, "gamma": 0.0033, "vega": 0.1764, "theta": -0.1006, "rho": 0.041, "theo": 3.6217, "change": 1.55, "open": 3.0, "high": 3.4, "low": 3.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:52:31", "percent_change": 83.7838, "prev_day_close": 1.85000002384186}, {"option": "ONTO270115P00300000", "bid": 106.5, "bid_size": 6.0, "ask": 110.1, "ask_size": 6.0, "iv": 0.7524, "open_interest": 1.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0035, "vega": 0.1628, "theta": -0.0953, "rho": -0.255, "theo": 108.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.92, "last_trade_time": "2026-10-22T12:14:04", "percent_change": 0.0, "prev_day_close": 127.199996948242}, {"option": "ONTO270115C00310000", "bid": 0.65, "bid_size": 11.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.7539, "open_interest": 7.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0029, "vega": 0.1572, "theta": -0.0894, "rho": 0.035, "theo": 2.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-10-21T13:35:55", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "ONTO270115P00310000", "bid": 116.0, "bid_size": 6.0, "ask": 119.5, "ask_size": 10.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0032, "vega": 0.1415, "theta": -0.0833, "rho": -0.2463, "theo": 118.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.050003051758}, {"option": "ONTO270115C00320000", "bid": 0.2, "bid_size": 4.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.7592, "open_interest": 8.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0026, "vega": 0.1393, "theta": -0.0791, "rho": 0.0297, "theo": 2.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-16T10:23:09", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "ONTO270115P00320000", "bid": 125.0, "bid_size": 2.0, "ask": 129.1, "ask_size": 1.0, "iv": 0.7275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0028, "vega": 0.1202, "theta": -0.0727, "rho": -0.2225, "theo": 127.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.949996948242}, {"option": "ONTO270115C00330000", "bid": 0.15, "bid_size": 5.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.7833, "open_interest": 74.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0023, "vega": 0.1233, "theta": -0.0698, "rho": 0.0253, "theo": 2.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-11-05T15:54:28", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ONTO270115P00330000", "bid": 134.5, "bid_size": 1.0, "ask": 138.8, "ask_size": 1.0, "iv": 0.7113, "open_interest": 1.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0026, "vega": 0.1022, "theta": -0.0626, "rho": -0.2047, "theo": 137.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.22, "last_trade_time": "2026-10-26T10:59:10", "percent_change": 0.0, "prev_day_close": 156.950004577637}, {"option": "ONTO270115C00340000", "bid": 0.05, "bid_size": 5.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.7987, "open_interest": 9.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.002, "vega": 0.1086, "theta": -0.0616, "rho": 0.0215, "theo": 1.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-16T10:29:43", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "ONTO270115P00340000", "bid": 144.3, "bid_size": 2.0, "ask": 148.6, "ask_size": 1.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0023, "vega": 0.0823, "theta": -0.0549, "rho": -0.1795, "theo": 146.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.1, "last_trade_time": "2026-10-02T11:54:29", "percent_change": 0.0, "prev_day_close": 166.599998474121}, {"option": "ONTO270115C00350000", "bid": 0.2, "bid_size": 1.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.8086, "open_interest": 21.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0018, "vega": 0.0959, "theta": -0.0542, "rho": 0.0183, "theo": 1.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:38:25", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "ONTO270115P00350000", "bid": 154.0, "bid_size": 3.0, "ask": 158.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0021, "vega": 0.0682, "theta": -0.0473, "rho": -0.1691, "theo": 156.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.7, "last_trade_time": "2026-10-02T11:54:34", "percent_change": 0.0, "prev_day_close": 176.5}, {"option": "ONTO270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.8377, "open_interest": 1.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0016, "vega": 0.0844, "theta": -0.0478, "rho": 0.0156, "theo": 1.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-10-02T15:53:23", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ONTO270115P00360000", "bid": 164.1, "bid_size": 2.0, "ask": 168.5, "ask_size": 3.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0018, "vega": 0.05, "theta": -0.0382, "rho": -0.1181, "theo": 166.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.399993896484}, {"option": "ONTO270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.8555, "open_interest": 7.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0014, "vega": 0.0743, "theta": -0.0421, "rho": 0.0134, "theo": 0.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-21T15:17:56", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ONTO270115P00370000", "bid": 173.9, "bid_size": 1.0, "ask": 178.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0017, "vega": 0.0362, "theta": -0.0343, "rho": -0.102, "theo": 176.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.900001525879}, {"option": "ONTO270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.8771, "open_interest": 36.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0012, "vega": 0.0655, "theta": -0.0372, "rho": 0.0114, "theo": 0.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T12:48:52", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ONTO270115P00380000", "bid": 183.6, "bid_size": 3.0, "ask": 188.5, "ask_size": 2.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0016, "vega": 0.0247, "theta": -0.0279, "rho": -0.0766, "theo": 186.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-10-08T13:01:55", "percent_change": 0.0, "prev_day_close": 206.900001525879}, {"option": "ONTO270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.8974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.001, "vega": 0.0577, "theta": -0.0328, "rho": 0.0098, "theo": 0.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ONTO270115P00390000", "bid": 193.8, "bid_size": 1.0, "ask": 198.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0012, "vega": 0.0052, "theta": -0.0161, "rho": 0.0, "theo": 196.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.799995422363}, {"option": "ONTO270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.9166, "open_interest": 21.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0009, "vega": 0.051, "theta": -0.029, "rho": 0.0085, "theo": 0.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T12:58:39", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ONTO270115P00400000", "bid": 203.6, "bid_size": 1.0, "ask": 208.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0006, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 206.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.549995422363}, {"option": "ONTO270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.9376, "open_interest": 8.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0008, "vega": 0.0451, "theta": -0.0257, "rho": 0.0073, "theo": 0.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T11:40:08", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ONTO270115P00410000", "bid": 213.8, "bid_size": 3.0, "ask": 218.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 216.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.849998474121}, {"option": "ONTO270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.9516, "open_interest": 8.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0007, "vega": 0.0399, "theta": -0.0228, "rho": 0.0063, "theo": 0.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T11:42:27", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ONTO270115P00420000", "bid": 223.5, "bid_size": 1.0, "ask": 228.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 226.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.849998474121}, {"option": "ONTO270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.9709, "open_interest": 11.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0006, "vega": 0.0354, "theta": -0.0203, "rho": 0.0055, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-28T12:12:06", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ONTO270115P00430000", "bid": 233.7, "bid_size": 1.0, "ask": 238.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 236.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.849998474121}, {"option": "ONTO270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.9926, "open_interest": 19.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0006, "vega": 0.0315, "theta": -0.0181, "rho": 0.0048, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-03T10:06:38", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ONTO270115P00440000", "bid": 243.6, "bid_size": 1.0, "ask": 248.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 246.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.75}, {"option": "ONTO270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0005, "vega": 0.028, "theta": -0.0161, "rho": 0.0042, "theo": 0.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ONTO270115P00450000", "bid": 253.8, "bid_size": 1.0, "ask": 258.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 256.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.899993896484}, {"option": "ONTO270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 1.0342, "open_interest": 4.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0004, "vega": 0.025, "theta": -0.0144, "rho": 0.0037, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T12:58:34", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ONTO270115P00460000", "bid": 263.6, "bid_size": 1.0, "ask": 268.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 266.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.849990844727}, {"option": "ONTO270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 1.0541, "open_interest": 3.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0004, "vega": 0.0224, "theta": -0.013, "rho": 0.0032, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T11:44:27", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ONTO270115P00470000", "bid": 273.7, "bid_size": 1.0, "ask": 278.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 276.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.849990844727}, {"option": "ONTO270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 1.0701, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0004, "vega": 0.02, "theta": -0.0116, "rho": 0.0028, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ONTO270115P00480000", "bid": 283.5, "bid_size": 1.0, "ask": 288.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 286.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.899993896484}, {"option": "ONTO270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 1.089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0003, "vega": 0.018, "theta": -0.0105, "rho": 0.0025, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ONTO270115P00490000", "bid": 293.5, "bid_size": 1.0, "ask": 298.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 296.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.849990844727}, {"option": "ONTO270319C00085000", "bid": 110.0, "bid_size": 3.0, "ask": 114.6, "ask_size": 2.0, "iv": 0.9652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0008, "vega": 0.1022, "theta": -0.0244, "rho": 0.263, "theo": 112.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "ONTO270319P00085000", "bid": 0.3, "bid_size": 8.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.9246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0008, "vega": 0.1026, "theta": -0.0376, "rho": -0.0346, "theo": 2.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ONTO270319C00090000", "bid": 105.5, "bid_size": 3.0, "ask": 110.2, "ask_size": 1.0, "iv": 0.9454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0009, "vega": 0.1178, "theta": -0.0301, "rho": 0.2734, "theo": 107.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "ONTO270319P00090000", "bid": 0.75, "bid_size": 7.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.9246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0009, "vega": 0.1182, "theta": -0.0428, "rho": -0.0412, "theo": 2.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ONTO270319C00095000", "bid": 101.2, "bid_size": 1.0, "ask": 105.7, "ask_size": 1.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0011, "vega": 0.1343, "theta": -0.0361, "rho": 0.2829, "theo": 103.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "ONTO270319P00095000", "bid": 0.65, "bid_size": 7.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0011, "vega": 0.1348, "theta": -0.0482, "rho": -0.0488, "theo": 3.4013, "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": 4.80000007152557}, {"option": "ONTO270319C00100000", "bid": 97.0, "bid_size": 1.0, "ask": 101.4, "ask_size": 1.0, "iv": 0.9218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0012, "vega": 0.1518, "theta": -0.0422, "rho": 0.2913, "theo": 99.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "ONTO270319P00100000", "bid": 1.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0012, "vega": 0.1523, "theta": -0.0538, "rho": -0.0569, "theo": 4.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ONTO270319C00105000", "bid": 92.9, "bid_size": 10.0, "ask": 96.6, "ask_size": 6.0, "iv": 0.9022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0014, "vega": 0.1696, "theta": -0.0485, "rho": 0.299, "theo": 95.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "ONTO270319P00105000", "bid": 2.7, "bid_size": 10.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.8826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0014, "vega": 0.1702, "theta": -0.0595, "rho": -0.0661, "theo": 4.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ONTO270319C00110000", "bid": 88.9, "bid_size": 10.0, "ask": 92.5, "ask_size": 6.0, "iv": 0.8968, "open_interest": 2.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0015, "vega": 0.1883, "theta": -0.0548, "rho": 0.3056, "theo": 90.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-11-04T13:44:07", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "ONTO270319P00110000", "bid": 3.9, "bid_size": 10.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.8919, "open_interest": 41.0, "volume": 3.0, "delta": -0.0905, "gamma": 0.0016, "vega": 0.1893, "theta": -0.0654, "rho": -0.0759, "theo": 5.5901, "change": -2.3, "open": 5.5, "high": 5.5, "low": 5.2, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:03:33", "percent_change": -29.8701, "prev_day_close": 7.70000004768372}, {"option": "ONTO270319C00115000", "bid": 84.8, "bid_size": 1.0, "ask": 88.5, "ask_size": 6.0, "iv": 0.8866, "open_interest": 1.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0017, "vega": 0.2072, "theta": -0.0612, "rho": 0.3113, "theo": 86.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.2, "last_trade_time": "2026-08-12T09:37:32", "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "ONTO270319P00115000", "bid": 4.6, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.8909, "open_interest": 19.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0017, "vega": 0.2078, "theta": -0.0712, "rho": -0.0866, "theo": 6.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T11:06:28", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ONTO270319C00120000", "bid": 80.5, "bid_size": 3.0, "ask": 84.5, "ask_size": 3.0, "iv": 0.8546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0019, "vega": 0.2263, "theta": -0.0675, "rho": 0.316, "theo": 83.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.4, "last_trade_time": "2026-11-03T15:58:45", "percent_change": 0.0, "prev_day_close": 65.6000022888184}, {"option": "ONTO270319P00120000", "bid": 5.0, "bid_size": 5.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.869, "open_interest": 10.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0019, "vega": 0.2272, "theta": -0.077, "rho": -0.098, "theo": 7.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-22T10:22:23", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ONTO270319C00125000", "bid": 77.4, "bid_size": 5.0, "ask": 80.9, "ask_size": 6.0, "iv": 0.8809, "open_interest": 1.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0021, "vega": 0.2457, "theta": -0.0738, "rho": 0.3197, "theo": 79.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2026-07-31T09:47:53", "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "ONTO270319P00125000", "bid": 6.2, "bid_size": 10.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.8579, "open_interest": 23.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0021, "vega": 0.2467, "theta": -0.0828, "rho": -0.11, "theo": 8.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T11:04:48", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "ONTO270319C00130000", "bid": 73.6, "bid_size": 10.0, "ask": 77.0, "ask_size": 6.0, "iv": 0.8679, "open_interest": 2.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0022, "vega": 0.2647, "theta": -0.0799, "rho": 0.3225, "theo": 75.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.26, "last_trade_time": "2026-10-23T15:55:55", "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "ONTO270319P00130000", "bid": 7.8, "bid_size": 11.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.8609, "open_interest": 17.0, "volume": 2.0, "delta": -0.1466, "gamma": 0.0023, "vega": 0.2657, "theta": -0.0885, "rho": -0.1229, "theo": 9.787, "change": -4.35, "open": 11.35, "high": 11.35, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:27:03", "percent_change": -32.5843, "prev_day_close": 13.3499999046326}, {"option": "ONTO270319C00135000", "bid": 70.2, "bid_size": 10.0, "ask": 73.5, "ask_size": 10.0, "iv": 0.8664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0024, "vega": 0.2837, "theta": -0.0859, "rho": 0.3243, "theo": 71.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "ONTO270319P00135000", "bid": 8.8, "bid_size": 10.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.8501, "open_interest": 3.0, "volume": 1.0, "delta": -0.1627, "gamma": 0.0025, "vega": 0.285, "theta": -0.094, "rho": -0.1364, "theo": 11.0892, "change": -4.35, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T13:34:21", "percent_change": -28.7129, "prev_day_close": 15.1500005722046}, {"option": "ONTO270319C00140000", "bid": 66.7, "bid_size": 10.0, "ask": 70.0, "ask_size": 10.0, "iv": 0.8592, "open_interest": 1.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0026, "vega": 0.3023, "theta": -0.0917, "rho": 0.3251, "theo": 68.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.5, "last_trade_time": "2026-09-04T15:33:05", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "ONTO270319P00140000", "bid": 10.5, "bid_size": 10.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.8497, "open_interest": 5.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0026, "vega": 0.3034, "theta": -0.0993, "rho": -0.1505, "theo": 12.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-11-05T11:04:36", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "ONTO270319C00145000", "bid": 63.4, "bid_size": 10.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.86, "open_interest": 0.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0028, "vega": 0.3201, "theta": -0.0972, "rho": 0.3252, "theo": 64.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "ONTO270319P00145000", "bid": 12.0, "bid_size": 10.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.8423, "open_interest": 1.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0028, "vega": 0.3214, "theta": -0.1043, "rho": -0.1655, "theo": 14.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T10:16:21", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "ONTO270319C00150000", "bid": 60.1, "bid_size": 10.0, "ask": 63.5, "ask_size": 10.0, "iv": 0.8495, "open_interest": 3.0, "volume": 3.0, "delta": 0.7852, "gamma": 0.003, "vega": 0.3375, "theta": -0.1024, "rho": 0.3243, "theo": 61.6077, "change": 14.4, "open": 62.0, "high": 62.0, "low": 61.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-11-09T14:52:15", "percent_change": 30.9013, "prev_day_close": 46.6000003814697}, {"option": "ONTO270319P00150000", "bid": 13.4, "bid_size": 10.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.8334, "open_interest": 15.0, "volume": 0.0, "delta": -0.2159, "gamma": 0.003, "vega": 0.3391, "theta": -0.1091, "rho": -0.1804, "theo": 15.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T15:01:20", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "ONTO270319C00155000", "bid": 56.9, "bid_size": 6.0, "ask": 60.4, "ask_size": 6.0, "iv": 0.8436, "open_interest": 17.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0032, "vega": 0.3541, "theta": -0.1073, "rho": 0.3225, "theo": 58.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.49, "last_trade_time": "2026-11-06T15:53:08", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "ONTO270319P00155000", "bid": 15.2, "bid_size": 10.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.833, "open_interest": 28.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.0032, "vega": 0.3553, "theta": -0.1136, "rho": -0.1963, "theo": 17.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.22, "last_trade_time": "2026-11-06T15:53:08", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ONTO270319C00160000", "bid": 53.7, "bid_size": 1.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.8404, "open_interest": 30.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0033, "vega": 0.3695, "theta": -0.1119, "rho": 0.3202, "theo": 55.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-11-05T13:21:21", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "ONTO270319P00160000", "bid": 16.8, "bid_size": 1.0, "ask": 21.1, "ask_size": 7.0, "iv": 0.8226, "open_interest": 2.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0034, "vega": 0.3709, "theta": -0.1177, "rho": -0.2124, "theo": 19.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-11-02T09:39:49", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "ONTO270319C00165000", "bid": 50.9, "bid_size": 10.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.833, "open_interest": 1.0, "volume": 0.0, "delta": 0.7272, "gamma": 0.0035, "vega": 0.3841, "theta": -0.116, "rho": 0.3168, "theo": 52.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.9, "last_trade_time": "2026-10-08T12:17:33", "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "ONTO270319P00165000", "bid": 18.9, "bid_size": 10.0, "ask": 22.8, "ask_size": 10.0, "iv": 0.8149, "open_interest": 13.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0035, "vega": 0.3858, "theta": -0.1214, "rho": -0.2281, "theo": 21.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-04T11:12:12", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "ONTO270319C00170000", "bid": 48.1, "bid_size": 10.0, "ask": 51.8, "ask_size": 10.0, "iv": 0.8294, "open_interest": 5.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0036, "vega": 0.3976, "theta": -0.1198, "rho": 0.3128, "theo": 49.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.93, "last_trade_time": "2026-10-23T15:54:50", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "ONTO270319P00170000", "bid": 21.1, "bid_size": 10.0, "ask": 25.2, "ask_size": 10.0, "iv": 0.8147, "open_interest": 18.0, "volume": 1.0, "delta": -0.2952, "gamma": 0.0037, "vega": 0.3988, "theta": -0.1248, "rho": -0.2453, "theo": 23.3359, "change": -5.6, "open": 24.7, "high": 24.7, "low": 24.7, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -18.4818, "prev_day_close": 30.2999992370606}, {"option": "ONTO270319C00175000", "bid": 45.3, "bid_size": 10.0, "ask": 49.0, "ask_size": 10.0, "iv": 0.8219, "open_interest": 3.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0038, "vega": 0.4098, "theta": -0.1232, "rho": 0.3084, "theo": 46.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.27, "last_trade_time": "2026-10-29T09:50:18", "percent_change": 0.0, "prev_day_close": 33.8499984741211}, {"option": "ONTO270319P00175000", "bid": 23.3, "bid_size": 10.0, "ask": 27.3, "ask_size": 10.0, "iv": 0.8081, "open_interest": 79.0, "volume": 2.0, "delta": -0.3161, "gamma": 0.0038, "vega": 0.411, "theta": -0.1278, "rho": -0.262, "theo": 25.5444, "change": -7.05, "open": 26.75, "high": 26.75, "low": 26.15, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-11-09T11:45:01", "percent_change": -21.2349, "prev_day_close": 33.1999998092651}, {"option": "ONTO270319C00180000", "bid": 42.7, "bid_size": 10.0, "ask": 46.4, "ask_size": 11.0, "iv": 0.8169, "open_interest": 14.0, "volume": 2.0, "delta": 0.6656, "gamma": 0.0039, "vega": 0.4208, "theta": -0.1261, "rho": 0.3032, "theo": 44.2097, "change": 12.8, "open": 43.5, "high": 44.3, "low": 43.5, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-11-09T15:54:58", "percent_change": 40.6349, "prev_day_close": 31.5}, {"option": "ONTO270319P00180000", "bid": 25.6, "bid_size": 10.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.8013, "open_interest": 22.0, "volume": 1.0, "delta": -0.3372, "gamma": 0.0039, "vega": 0.4219, "theta": -0.1303, "rho": -0.2782, "theo": 27.869, "change": -7.72, "open": 28.08, "high": 28.08, "low": 28.08, "tick": "down", "last_trade_price": 28.08, "last_trade_time": "2026-11-09T14:22:33", "percent_change": -21.5642, "prev_day_close": 35.8000011444092}, {"option": "ONTO270319C00185000", "bid": 40.0, "bid_size": 10.0, "ask": 43.9, "ask_size": 10.0, "iv": 0.8096, "open_interest": 2.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.004, "vega": 0.4305, "theta": -0.1287, "rho": 0.2974, "theo": 41.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.5, "last_trade_time": "2026-07-31T09:47:53", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "ONTO270319P00185000", "bid": 28.0, "bid_size": 10.0, "ask": 32.1, "ask_size": 10.0, "iv": 0.7979, "open_interest": 5.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.0041, "vega": 0.4314, "theta": -0.1324, "rho": -0.2951, "theo": 30.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.69, "last_trade_time": "2026-10-21T11:24:18", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "ONTO270319C00190000", "bid": 37.7, "bid_size": 10.0, "ask": 41.4, "ask_size": 10.0, "iv": 0.8046, "open_interest": 2.0, "volume": 1.0, "delta": 0.6235, "gamma": 0.0041, "vega": 0.4388, "theta": -0.1308, "rho": 0.2913, "theo": 39.3167, "change": 11.69, "open": 39.09, "high": 39.09, "low": 39.09, "tick": "down", "last_trade_price": 39.09, "last_trade_time": "2026-11-09T11:02:19", "percent_change": 42.6642, "prev_day_close": 27.3999996185303}, {"option": "ONTO270319P00190000", "bid": 30.5, "bid_size": 6.0, "ask": 34.0, "ask_size": 4.0, "iv": 0.7854, "open_interest": 7.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0042, "vega": 0.4395, "theta": -0.1341, "rho": -0.3124, "theo": 32.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.88, "last_trade_time": "2026-11-03T10:30:45", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "ONTO270319C00195000", "bid": 35.3, "bid_size": 5.0, "ask": 39.1, "ask_size": 10.0, "iv": 0.7986, "open_interest": 6.0, "volume": 0.0, "delta": 0.6024, "gamma": 0.0042, "vega": 0.4458, "theta": -0.1324, "rho": 0.2848, "theo": 37.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.4, "last_trade_time": "2026-11-06T12:33:40", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "ONTO270319P00195000", "bid": 33.0, "bid_size": 10.0, "ask": 37.3, "ask_size": 10.0, "iv": 0.7864, "open_interest": 25.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0043, "vega": 0.4463, "theta": -0.1354, "rho": -0.3282, "theo": 35.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "ONTO270319C00200000", "bid": 33.2, "bid_size": 10.0, "ask": 36.8, "ask_size": 10.0, "iv": 0.7938, "open_interest": 20.0, "volume": 5.0, "delta": 0.5812, "gamma": 0.0042, "vega": 0.4514, "theta": -0.1337, "rho": 0.2776, "theo": 34.8602, "change": 9.5, "open": 31.5, "high": 33.2, "low": 31.5, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-11-09T11:41:38", "percent_change": 40.0844, "prev_day_close": 23.7000007629395}, {"option": "ONTO270319P00200000", "bid": 35.9, "bid_size": 10.0, "ask": 39.9, "ask_size": 5.0, "iv": 0.7817, "open_interest": 19.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.0044, "vega": 0.4516, "theta": -0.1363, "rho": -0.3442, "theo": 38.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-10-22T15:28:53", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ONTO270319C00210000", "bid": 28.8, "bid_size": 10.0, "ask": 32.7, "ask_size": 10.0, "iv": 0.7812, "open_interest": 1.0, "volume": 1.0, "delta": 0.5393, "gamma": 0.0044, "vega": 0.4587, "theta": -0.135, "rho": 0.263, "theo": 30.8257, "change": 9.39, "open": 30.59, "high": 30.59, "low": 30.59, "tick": "up", "last_trade_price": 30.59, "last_trade_time": "2026-11-09T13:33:45", "percent_change": 44.2925, "prev_day_close": 21.1999998092651}, {"option": "ONTO270319P00210000", "bid": 41.7, "bid_size": 10.0, "ask": 45.7, "ask_size": 10.0, "iv": 0.7725, "open_interest": 15.0, "volume": 0.0, "delta": -0.4663, "gamma": 0.0045, "vega": 0.4581, "theta": -0.1369, "rho": -0.3751, "theo": 44.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "ONTO270319C00220000", "bid": 25.2, "bid_size": 5.0, "ask": 29.2, "ask_size": 10.0, "iv": 0.776, "open_interest": 12.0, "volume": 0.0, "delta": 0.4982, "gamma": 0.0044, "vega": 0.4609, "theta": -0.1348, "rho": 0.2472, "theo": 27.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-11-04T11:18:05", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "ONTO270319P00220000", "bid": 47.9, "bid_size": 10.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.7648, "open_interest": 15.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.0046, "vega": 0.4593, "theta": -0.136, "rho": -0.4036, "theo": 50.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.25, "last_trade_time": "2026-11-05T14:20:50", "percent_change": 0.0, "prev_day_close": 62.0500011444092}, {"option": "ONTO270319C00230000", "bid": 21.8, "bid_size": 10.0, "ask": 25.9, "ask_size": 10.0, "iv": 0.7676, "open_interest": 18.0, "volume": 0.0, "delta": 0.4584, "gamma": 0.0044, "vega": 0.4584, "theta": -0.1332, "rho": 0.2313, "theo": 23.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-26T14:01:37", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "ONTO270319P00230000", "bid": 54.6, "bid_size": 10.0, "ask": 58.4, "ask_size": 10.0, "iv": 0.7557, "open_interest": 3.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0046, "vega": 0.4552, "theta": -0.1338, "rho": -0.43, "theo": 57.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.55, "last_trade_time": "2026-11-06T11:26:29", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "ONTO270319C00240000", "bid": 19.0, "bid_size": 10.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.762, "open_interest": 130.0, "volume": 4.0, "delta": 0.4202, "gamma": 0.0044, "vega": 0.4515, "theta": -0.1304, "rho": 0.2149, "theo": 21.0287, "change": 6.05, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T10:14:51", "percent_change": 44.9814, "prev_day_close": 13.4499998092651}, {"option": "ONTO270319P00240000", "bid": 61.5, "bid_size": 10.0, "ask": 65.3, "ask_size": 10.0, "iv": 0.7467, "open_interest": 6.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0046, "vega": 0.4468, "theta": -0.1303, "rho": -0.4532, "theo": 64.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.57, "last_trade_time": "2026-10-26T10:01:17", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "ONTO270319C00250000", "bid": 16.4, "bid_size": 10.0, "ask": 20.3, "ask_size": 10.0, "iv": 0.7565, "open_interest": 42.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0043, "vega": 0.4412, "theta": -0.1267, "rho": 0.1989, "theo": 18.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.29, "last_trade_time": "2026-11-05T15:41:00", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ONTO270319P00250000", "bid": 69.0, "bid_size": 6.0, "ask": 73.0, "ask_size": 10.0, "iv": 0.7464, "open_interest": 18.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.0045, "vega": 0.4339, "theta": -0.126, "rho": -0.4714, "theo": 71.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.48, "last_trade_time": "2026-10-14T12:58:07", "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "ONTO270319C00260000", "bid": 14.0, "bid_size": 10.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.7503, "open_interest": 14.0, "volume": 1.0, "delta": 0.3496, "gamma": 0.0042, "vega": 0.4275, "theta": -0.1221, "rho": 0.1831, "theo": 16.1609, "change": 3.57, "open": 13.82, "high": 13.82, "low": 13.82, "tick": "up", "last_trade_price": 13.82, "last_trade_time": "2026-11-09T10:07:07", "percent_change": 34.8293, "prev_day_close": 10.25}, {"option": "ONTO270319P00260000", "bid": 76.6, "bid_size": 10.0, "ask": 80.9, "ask_size": 10.0, "iv": 0.743, "open_interest": 83.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0044, "vega": 0.4182, "theta": -0.1208, "rho": -0.4881, "theo": 79.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.8, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "ONTO270319C00270000", "bid": 12.4, "bid_size": 6.0, "ask": 16.1, "ask_size": 6.0, "iv": 0.7527, "open_interest": 18.0, "volume": 15.0, "delta": 0.3175, "gamma": 0.0041, "vega": 0.4117, "theta": -0.117, "rho": 0.1681, "theo": 14.1438, "change": 1.4, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T09:30:07", "percent_change": 16.2791, "prev_day_close": 8.59999990463257}, {"option": "ONTO270319P00270000", "bid": 84.7, "bid_size": 6.0, "ask": 88.5, "ask_size": 6.0, "iv": 0.7356, "open_interest": 81.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.0043, "vega": 0.3989, "theta": -0.1151, "rho": -0.4973, "theo": 87.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.9, "last_trade_time": "2026-10-15T10:00:50", "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "ONTO270319C00280000", "bid": 10.6, "bid_size": 10.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.7485, "open_interest": 11.0, "volume": 1.0, "delta": 0.2876, "gamma": 0.0039, "vega": 0.3937, "theta": -0.1114, "rho": 0.1536, "theo": 12.3709, "change": 2.2, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T09:34:00", "percent_change": 28.2051, "prev_day_close": 7.80000019073486}, {"option": "ONTO270319P00280000", "bid": 93.0, "bid_size": 10.0, "ask": 97.1, "ask_size": 10.0, "iv": 0.7373, "open_interest": 100.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0042, "vega": 0.378, "theta": -0.1088, "rho": -0.5042, "theo": 95.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.6, "last_trade_time": "2026-11-06T09:44:23", "percent_change": 0.0, "prev_day_close": 111.349998474121}, {"option": "ONTO270319C00290000", "bid": 8.8, "bid_size": 10.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.747, "open_interest": 10.0, "volume": 0.0, "delta": 0.26, "gamma": 0.0038, "vega": 0.3747, "theta": -0.1055, "rho": 0.1402, "theo": 10.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T10:43:45", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ONTO270319P00290000", "bid": 101.5, "bid_size": 10.0, "ask": 105.7, "ask_size": 10.0, "iv": 0.7364, "open_interest": 2.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.004, "vega": 0.3554, "theta": -0.1024, "rho": -0.5055, "theo": 103.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-10-13T12:31:22", "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "ONTO270319C00300000", "bid": 7.6, "bid_size": 6.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.7434, "open_interest": 106.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0036, "vega": 0.3544, "theta": -0.0994, "rho": 0.1273, "theo": 9.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T13:14:12", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ONTO270319P00300000", "bid": 110.5, "bid_size": 10.0, "ask": 114.5, "ask_size": 10.0, "iv": 0.7406, "open_interest": 2.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0039, "vega": 0.3311, "theta": -0.0957, "rho": -0.4994, "theo": 112.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-10-22T10:38:23", "percent_change": 0.0, "prev_day_close": 129.849998474121}, {"option": "ONTO270319C00310000", "bid": 6.4, "bid_size": 10.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.7424, "open_interest": 261.0, "volume": 10.0, "delta": 0.2114, "gamma": 0.0034, "vega": 0.3343, "theta": -0.0933, "rho": 0.1156, "theo": 8.2626, "change": 1.32, "open": 6.6, "high": 6.62, "low": 6.6, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-11-09T09:41:25", "percent_change": 24.9057, "prev_day_close": 5.29999995231628}, {"option": "ONTO270319P00310000", "bid": 119.5, "bid_size": 6.0, "ask": 123.3, "ask_size": 6.0, "iv": 0.74, "open_interest": 54.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0037, "vega": 0.306, "theta": -0.0891, "rho": -0.495, "theo": 121.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-10-07T15:33:39", "percent_change": 0.0, "prev_day_close": 139.150001525879}, {"option": "ONTO270319C00320000", "bid": 5.6, "bid_size": 6.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.7435, "open_interest": 28.0, "volume": 11.0, "delta": 0.1903, "gamma": 0.0032, "vega": 0.3136, "theta": -0.0873, "rho": 0.1045, "theo": 7.2239, "change": 1.75, "open": 6.5, "high": 7.0, "low": 6.5, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T13:12:26", "percent_change": 33.3333, "prev_day_close": 5.25}, {"option": "ONTO270319P00320000", "bid": 128.5, "bid_size": 6.0, "ask": 132.4, "ask_size": 10.0, "iv": 0.7396, "open_interest": 4.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0035, "vega": 0.2806, "theta": -0.0826, "rho": -0.4812, "theo": 130.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.4, "last_trade_time": "2026-09-21T15:31:51", "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "ONTO270319C00330000", "bid": 4.6, "bid_size": 10.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.7407, "open_interest": 4.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.003, "vega": 0.2935, "theta": -0.0814, "rho": 0.0946, "theo": 6.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T15:15:33", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "ONTO270319P00330000", "bid": 137.5, "bid_size": 10.0, "ask": 141.7, "ask_size": 5.0, "iv": 0.7339, "open_interest": 3.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0034, "vega": 0.2542, "theta": -0.0763, "rho": -0.4611, "theo": 139.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.51, "last_trade_time": "2026-09-04T09:30:08", "percent_change": 0.0, "prev_day_close": 158.199996948242}, {"option": "ONTO270319C00340000", "bid": 3.9, "bid_size": 10.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.7448, "open_interest": 8.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0028, "vega": 0.2738, "theta": -0.0757, "rho": 0.0854, "theo": 5.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T10:35:08", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "ONTO270319P00340000", "bid": 147.0, "bid_size": 6.0, "ask": 150.8, "ask_size": 10.0, "iv": 0.7373, "open_interest": 1.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0032, "vega": 0.2289, "theta": -0.0702, "rho": -0.449, "theo": 148.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.3, "last_trade_time": "2026-08-21T13:16:23", "percent_change": 0.0, "prev_day_close": 167.849998474121}, {"option": "ONTO270319C00350000", "bid": 3.1, "bid_size": 11.0, "ask": 7.1, "ask_size": 18.0, "iv": 0.742, "open_interest": 26.0, "volume": 20.0, "delta": 0.1381, "gamma": 0.0026, "vega": 0.2545, "theta": -0.0702, "rho": 0.077, "theo": 4.8451, "change": 1.125, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T11:21:25", "percent_change": 31.4685, "prev_day_close": 3.57499992847443}, {"option": "ONTO270319P00350000", "bid": 156.5, "bid_size": 6.0, "ask": 160.3, "ask_size": 6.0, "iv": 0.7415, "open_interest": 1.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.003, "vega": 0.2025, "theta": -0.0643, "rho": -0.4096, "theo": 158.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.7, "last_trade_time": "2026-10-01T11:56:07", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "ONTO270319C00360000", "bid": 2.9, "bid_size": 10.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.752, "open_interest": 22.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0024, "vega": 0.2365, "theta": -0.065, "rho": 0.0695, "theo": 4.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T13:27:15", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ONTO270319P00360000", "bid": 166.0, "bid_size": 6.0, "ask": 170.0, "ask_size": 10.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9103, "gamma": 0.0029, "vega": 0.1771, "theta": -0.058, "rho": -0.3783, "theo": 167.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.349998474121}, {"option": "ONTO270319C00370000", "bid": 2.0, "bid_size": 12.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.7427, "open_interest": 7.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0022, "vega": 0.2191, "theta": -0.0601, "rho": 0.0625, "theo": 3.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T09:49:42", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "ONTO270319P00370000", "bid": 175.1, "bid_size": 1.0, "ask": 179.5, "ask_size": 1.0, "iv": 0.7297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0027, "vega": 0.155, "theta": -0.052, "rho": -0.3439, "theo": 177.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.550003051758}, {"option": "ONTO270319C00380000", "bid": 1.5, "bid_size": 10.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.7432, "open_interest": 16.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0021, "vega": 0.2026, "theta": -0.0555, "rho": 0.0563, "theo": 3.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-09-28T15:22:20", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "ONTO270319P00380000", "bid": 184.8, "bid_size": 1.0, "ask": 189.3, "ask_size": 1.0, "iv": 0.7422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0026, "vega": 0.1267, "theta": -0.049, "rho": -0.2937, "theo": 186.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.200004577637}, {"option": "ONTO270319C00390000", "bid": 1.2, "bid_size": 15.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.7513, "open_interest": 30.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0019, "vega": 0.1874, "theta": -0.0512, "rho": 0.0508, "theo": 2.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-05T11:38:42", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ONTO270319P00390000", "bid": 194.5, "bid_size": 1.0, "ask": 199.0, "ask_size": 2.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0025, "vega": 0.1058, "theta": -0.0439, "rho": -0.2601, "theo": 196.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.699996948242}, {"option": "ONTO270319C00400000", "bid": 1.2, "bid_size": 11.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.7414, "open_interest": 26.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0018, "vega": 0.1729, "theta": -0.0472, "rho": 0.0457, "theo": 2.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T10:35:08", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "ONTO270319P00400000", "bid": 204.4, "bid_size": 1.0, "ask": 208.9, "ask_size": 1.0, "iv": 0.7466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0024, "vega": 0.0836, "theta": -0.043, "rho": -0.1962, "theo": 206.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.5, "last_trade_time": "2026-10-02T10:53:21", "percent_change": 0.0, "prev_day_close": 226.650001525879}, {"option": "ONTO270319C00410000", "bid": 0.6, "bid_size": 13.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.7454, "open_interest": 2.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0016, "vega": 0.1593, "theta": -0.0434, "rho": 0.0412, "theo": 2.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-09-30T09:30:19", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "ONTO270319P00410000", "bid": 214.3, "bid_size": 1.0, "ask": 218.7, "ask_size": 1.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0022, "vega": 0.0572, "theta": -0.0329, "rho": -0.1238, "theo": 216.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.7, "last_trade_time": "2026-08-17T12:14:50", "percent_change": 0.0, "prev_day_close": 236.599998474121}, {"option": "ONTO270319C00420000", "bid": 0.35, "bid_size": 17.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.7555, "open_interest": 5.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0015, "vega": 0.147, "theta": -0.04, "rho": 0.0372, "theo": 1.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-02T11:35:33", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "ONTO270319P00420000", "bid": 224.0, "bid_size": 3.0, "ask": 228.5, "ask_size": 1.0, "iv": 0.7537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0018, "vega": 0.0388, "theta": -0.0315, "rho": -0.1053, "theo": 226.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.75}, {"option": "ONTO270319C00430000", "bid": 0.2, "bid_size": 15.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.7477, "open_interest": 3.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0014, "vega": 0.1355, "theta": -0.0368, "rho": 0.0335, "theo": 1.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-27T10:11:54", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ONTO270319P00430000", "bid": 233.8, "bid_size": 1.0, "ask": 238.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0013, "vega": 0.0087, "theta": -0.0229, "rho": 0.0, "theo": 236.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.700004577637}, {"option": "ONTO270319C00440000", "bid": 0.1, "bid_size": 6.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.7744, "open_interest": 2.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0013, "vega": 0.1246, "theta": -0.0338, "rho": 0.0302, "theo": 1.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.23, "last_trade_time": "2026-10-06T12:16:57", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ONTO270319P00440000", "bid": 243.6, "bid_size": 3.0, "ask": 248.5, "ask_size": 2.0, "iv": 0.8263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0007, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 246.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.899993896484}, {"option": "ONTO270319C00450000", "bid": 0.1, "bid_size": 6.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.7835, "open_interest": 11.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0012, "vega": 0.1148, "theta": -0.0311, "rho": 0.0273, "theo": 1.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-16T09:30:17", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ONTO270319P00450000", "bid": 253.8, "bid_size": 3.0, "ask": 258.5, "ask_size": 1.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0003, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 256.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.899993896484}, {"option": "ONTO270319C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.788, "open_interest": 7.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0011, "vega": 0.1059, "theta": -0.0287, "rho": 0.0247, "theo": 1.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T10:39:36", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "ONTO270319P00460000", "bid": 263.8, "bid_size": 1.0, "ask": 268.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 266.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.2, "last_trade_time": "2026-08-10T15:53:19", "percent_change": 0.0, "prev_day_close": 286.800003051758}, {"option": "ONTO270319C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.7992, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.001, "vega": 0.0975, "theta": -0.0264, "rho": 0.0223, "theo": 1.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ONTO270319P00470000", "bid": 273.6, "bid_size": 1.0, "ask": 278.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 276.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.849990844727}, {"option": "ONTO270319C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.8098, "open_interest": 8.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0009, "vega": 0.0897, "theta": -0.0243, "rho": 0.0202, "theo": 0.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T09:42:36", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ONTO270319P00480000", "bid": 283.5, "bid_size": 1.0, "ask": 288.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 286.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.849990844727}, {"option": "ONTO270319C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0008, "vega": 0.0827, "theta": -0.0224, "rho": 0.0183, "theo": 0.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "ONTO270319P00490000", "bid": 293.6, "bid_size": 1.0, "ask": 298.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0229, "rho": 0.0, "theo": 296.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.849990844727}, {"option": "ONTO270617C00085000", "bid": 113.0, "bid_size": 1.0, "ask": 117.3, "ask_size": 3.0, "iv": 0.8631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0008, "vega": 0.1649, "theta": -0.0078, "rho": 0.4154, "theo": 114.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "ONTO270617P00085000", "bid": 1.2, "bid_size": 1.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.8185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0008, "vega": 0.166, "theta": -0.0314, "rho": -0.0798, "theo": 3.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ONTO270617C00090000", "bid": 109.0, "bid_size": 1.0, "ask": 113.0, "ask_size": 1.0, "iv": 0.8552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.001, "vega": 0.1865, "theta": -0.0126, "rho": 0.4296, "theo": 110.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0500030517578}, {"option": "ONTO270617P00090000", "bid": 2.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.001, "vega": 0.1877, "theta": -0.0352, "rho": -0.0934, "theo": 4.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ONTO270617C00095000", "bid": 105.0, "bid_size": 1.0, "ask": 109.3, "ask_size": 1.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0011, "vega": 0.2084, "theta": -0.0174, "rho": 0.4425, "theo": 106.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "ONTO270617P00095000", "bid": 3.0, "bid_size": 3.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.8174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0011, "vega": 0.2097, "theta": -0.0391, "rho": -0.1081, "theo": 5.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "ONTO270617C00100000", "bid": 101.0, "bid_size": 3.0, "ask": 105.4, "ask_size": 1.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0012, "vega": 0.2312, "theta": -0.0223, "rho": 0.4538, "theo": 102.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "ONTO270617P00100000", "bid": 4.0, "bid_size": 3.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0012, "vega": 0.2329, "theta": -0.043, "rho": -0.1242, "theo": 6.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "ONTO270617C00105000", "bid": 97.0, "bid_size": 8.0, "ask": 101.4, "ask_size": 1.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0013, "vega": 0.2539, "theta": -0.0271, "rho": 0.4638, "theo": 98.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "ONTO270617P00105000", "bid": 5.0, "bid_size": 3.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0014, "vega": 0.2556, "theta": -0.0469, "rho": -0.141, "theo": 7.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "ONTO270617C00110000", "bid": 93.5, "bid_size": 3.0, "ask": 97.7, "ask_size": 1.0, "iv": 0.836, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0015, "vega": 0.2767, "theta": -0.0319, "rho": 0.4725, "theo": 95.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8999977111816}, {"option": "ONTO270617P00110000", "bid": 6.1, "bid_size": 4.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.8072, "open_interest": 2.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0015, "vega": 0.2786, "theta": -0.0508, "rho": -0.1593, "theo": 8.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-05T11:40:43", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ONTO270617C00115000", "bid": 90.0, "bid_size": 1.0, "ask": 94.1, "ask_size": 1.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0016, "vega": 0.2998, "theta": -0.0366, "rho": 0.4797, "theo": 91.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "ONTO270617P00115000", "bid": 7.5, "bid_size": 3.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.8055, "open_interest": 2.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0016, "vega": 0.302, "theta": -0.0546, "rho": -0.1781, "theo": 9.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T10:53:09", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "ONTO270617C00120000", "bid": 86.5, "bid_size": 1.0, "ask": 90.7, "ask_size": 1.0, "iv": 0.828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0017, "vega": 0.3222, "theta": -0.0412, "rho": 0.4858, "theo": 88.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "ONTO270617P00120000", "bid": 8.7, "bid_size": 5.0, "ask": 12.8, "ask_size": 2.0, "iv": 0.802, "open_interest": 4.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0018, "vega": 0.3245, "theta": -0.0583, "rho": -0.198, "theo": 11.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.34, "last_trade_time": "2026-11-05T10:57:00", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ONTO270617C00125000", "bid": 83.0, "bid_size": 1.0, "ask": 87.1, "ask_size": 1.0, "iv": 0.8221, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0019, "vega": 0.3445, "theta": -0.0458, "rho": 0.4906, "theo": 84.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "ONTO270617P00125000", "bid": 10.4, "bid_size": 1.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.8029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0019, "vega": 0.3471, "theta": -0.0619, "rho": -0.2187, "theo": 12.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "ONTO270617C00130000", "bid": 79.5, "bid_size": 2.0, "ask": 84.0, "ask_size": 2.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.002, "vega": 0.3664, "theta": -0.0502, "rho": 0.494, "theo": 81.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "ONTO270617P00130000", "bid": 11.9, "bid_size": 1.0, "ask": 15.8, "ask_size": 2.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.002, "vega": 0.3691, "theta": -0.0654, "rho": -0.2401, "theo": 14.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "ONTO270617C00135000", "bid": 76.5, "bid_size": 3.0, "ask": 80.8, "ask_size": 2.0, "iv": 0.8165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0021, "vega": 0.3874, "theta": -0.0544, "rho": 0.4966, "theo": 78.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "ONTO270617P00135000", "bid": 13.6, "bid_size": 1.0, "ask": 17.7, "ask_size": 2.0, "iv": 0.7981, "open_interest": 2.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0022, "vega": 0.3903, "theta": -0.0687, "rho": -0.262, "theo": 15.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.24, "last_trade_time": "2026-11-05T11:08:57", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "ONTO270617C00140000", "bid": 73.5, "bid_size": 2.0, "ask": 77.7, "ask_size": 1.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0022, "vega": 0.4078, "theta": -0.0584, "rho": 0.498, "theo": 74.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "ONTO270617P00140000", "bid": 15.4, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.7956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0023, "vega": 0.4106, "theta": -0.0719, "rho": -0.285, "theo": 17.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "ONTO270617C00145000", "bid": 70.5, "bid_size": 2.0, "ask": 74.6, "ask_size": 1.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.0024, "vega": 0.4276, "theta": -0.0623, "rho": 0.4981, "theo": 71.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "ONTO270617P00145000", "bid": 17.3, "bid_size": 1.0, "ask": 21.4, "ask_size": 1.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0024, "vega": 0.4307, "theta": -0.0749, "rho": -0.3078, "theo": 19.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ONTO270617C00150000", "bid": 67.5, "bid_size": 2.0, "ask": 71.8, "ask_size": 1.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.0025, "vega": 0.4463, "theta": -0.0659, "rho": 0.4975, "theo": 68.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "ONTO270617P00150000", "bid": 19.0, "bid_size": 3.0, "ask": 23.4, "ask_size": 1.0, "iv": 0.7873, "open_interest": 0.0, "volume": 0.0, "delta": -0.2235, "gamma": 0.0025, "vega": 0.4493, "theta": -0.0777, "rho": -0.3312, "theo": 21.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "ONTO270617C00155000", "bid": 64.6, "bid_size": 1.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.8022, "open_interest": 0.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0026, "vega": 0.464, "theta": -0.0694, "rho": 0.4961, "theo": 66.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "ONTO270617P00155000", "bid": 21.0, "bid_size": 2.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.7829, "open_interest": 2.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0027, "vega": 0.4669, "theta": -0.0803, "rho": -0.3544, "theo": 23.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.62, "last_trade_time": "2026-11-05T11:08:57", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "ONTO270617C00160000", "bid": 62.0, "bid_size": 1.0, "ask": 66.4, "ask_size": 1.0, "iv": 0.7982, "open_interest": 2.0, "volume": 0.0, "delta": 0.7471, "gamma": 0.0027, "vega": 0.4808, "theta": -0.0726, "rho": 0.4935, "theo": 63.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-11-03T13:42:22", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "ONTO270617P00160000", "bid": 23.4, "bid_size": 1.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.7828, "open_interest": 1.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0028, "vega": 0.4842, "theta": -0.0827, "rho": -0.3795, "theo": 25.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.68, "last_trade_time": "2026-10-22T09:42:50", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "ONTO270617C00165000", "bid": 59.5, "bid_size": 13.0, "ask": 63.1, "ask_size": 12.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0028, "vega": 0.4966, "theta": -0.0756, "rho": 0.4901, "theo": 60.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "ONTO270617P00165000", "bid": 25.6, "bid_size": 10.0, "ask": 29.8, "ask_size": 10.0, "iv": 0.7787, "open_interest": 1.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0029, "vega": 0.4996, "theta": -0.0848, "rho": -0.4029, "theo": 27.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-10-28T14:36:47", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "ONTO270617C00170000", "bid": 57.0, "bid_size": 14.0, "ask": 60.6, "ask_size": 12.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0029, "vega": 0.5111, "theta": -0.0784, "rho": 0.4864, "theo": 58.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "ONTO270617P00170000", "bid": 28.0, "bid_size": 5.0, "ask": 32.1, "ask_size": 10.0, "iv": 0.7759, "open_interest": 0.0, "volume": 4.0, "delta": -0.29, "gamma": 0.003, "vega": 0.514, "theta": -0.0868, "rho": -0.4278, "theo": 30.1004, "change": -4.3, "open": 32.85, "high": 32.85, "low": 32.85, "tick": "down", "last_trade_price": 32.85, "last_trade_time": "2026-11-09T09:45:34", "percent_change": -11.5747, "prev_day_close": 37.1499996185303}, {"option": "ONTO270617C00175000", "bid": 54.4, "bid_size": 13.0, "ask": 58.1, "ask_size": 12.0, "iv": 0.7851, "open_interest": 3.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.003, "vega": 0.5245, "theta": -0.081, "rho": 0.4819, "theo": 55.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.8, "last_trade_time": "2026-10-16T11:21:17", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "ONTO270617P00175000", "bid": 30.2, "bid_size": 10.0, "ask": 34.6, "ask_size": 10.0, "iv": 0.7713, "open_interest": 0.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0031, "vega": 0.5273, "theta": -0.0885, "rho": -0.4519, "theo": 32.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "ONTO270617C00180000", "bid": 51.7, "bid_size": 1.0, "ask": 56.3, "ask_size": 1.0, "iv": 0.7833, "open_interest": 2.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0031, "vega": 0.5369, "theta": -0.0833, "rho": 0.4764, "theo": 53.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.39, "last_trade_time": "2026-10-29T09:50:18", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "ONTO270617P00180000", "bid": 32.6, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.7671, "open_interest": 504.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0032, "vega": 0.5396, "theta": -0.09, "rho": -0.4758, "theo": 35.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-30T10:09:01", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "ONTO270617C00185000", "bid": 49.6, "bid_size": 10.0, "ask": 53.3, "ask_size": 13.0, "iv": 0.7764, "open_interest": 2.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0031, "vega": 0.5481, "theta": -0.0855, "rho": 0.4705, "theo": 51.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-11-04T12:51:06", "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "ONTO270617P00185000", "bid": 35.5, "bid_size": 10.0, "ask": 39.6, "ask_size": 10.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.0032, "vega": 0.5504, "theta": -0.0913, "rho": -0.4994, "theo": 37.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "ONTO270617C00190000", "bid": 47.4, "bid_size": 14.0, "ask": 51.1, "ask_size": 15.0, "iv": 0.7735, "open_interest": 76.0, "volume": 1.0, "delta": 0.648, "gamma": 0.0032, "vega": 0.5581, "theta": -0.0874, "rho": 0.4644, "theo": 48.8203, "change": 10.91, "open": 47.41, "high": 47.41, "low": 47.41, "tick": "down", "last_trade_price": 47.41, "last_trade_time": "2026-11-09T12:43:10", "percent_change": 29.8904, "prev_day_close": 36.5}, {"option": "ONTO270617P00190000", "bid": 38.0, "bid_size": 10.0, "ask": 41.4, "ask_size": 4.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0033, "vega": 0.5601, "theta": -0.0924, "rho": -0.523, "theo": 40.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6999988555908}, {"option": "ONTO270617C00195000", "bid": 45.2, "bid_size": 10.0, "ask": 49.0, "ask_size": 10.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.0033, "vega": 0.5669, "theta": -0.089, "rho": 0.4578, "theo": 46.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "ONTO270617P00195000", "bid": 40.9, "bid_size": 10.0, "ask": 45.0, "ask_size": 10.0, "iv": 0.759, "open_interest": 0.0, "volume": 0.0, "delta": -0.3755, "gamma": 0.0034, "vega": 0.5686, "theta": -0.0933, "rho": -0.5459, "theo": 43.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "ONTO270617C00200000", "bid": 43.0, "bid_size": 11.0, "ask": 46.9, "ask_size": 13.0, "iv": 0.7656, "open_interest": 2.0, "volume": 1.0, "delta": 0.615, "gamma": 0.0033, "vega": 0.5747, "theta": -0.0905, "rho": 0.4504, "theo": 44.6844, "change": 8.35, "open": 41.3, "high": 41.3, "low": 41.3, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-11-09T10:04:11", "percent_change": 25.3414, "prev_day_close": 32.9499998092651}, {"option": "ONTO270617P00200000", "bid": 43.7, "bid_size": 10.0, "ask": 47.7, "ask_size": 10.0, "iv": 0.7543, "open_interest": 0.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.0034, "vega": 0.5758, "theta": -0.0939, "rho": -0.5695, "theo": 46.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "ONTO270617C00210000", "bid": 39.2, "bid_size": 14.0, "ask": 42.9, "ask_size": 1.0, "iv": 0.7502, "open_interest": 80.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.0034, "vega": 0.5869, "theta": -0.0928, "rho": 0.435, "theo": 40.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-11-04T13:03:20", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "ONTO270617P00210000", "bid": 49.8, "bid_size": 10.0, "ask": 53.7, "ask_size": 10.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.0036, "vega": 0.5869, "theta": -0.0947, "rho": -0.6138, "theo": 52.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "ONTO270617C00220000", "bid": 35.9, "bid_size": 15.0, "ask": 39.4, "ask_size": 18.0, "iv": 0.7573, "open_interest": 53.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0035, "vega": 0.5948, "theta": -0.0943, "rho": 0.4187, "theo": 37.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-11-06T15:02:08", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "ONTO270617P00220000", "bid": 56.0, "bid_size": 10.0, "ask": 60.0, "ask_size": 10.0, "iv": 0.745, "open_interest": 2.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.0036, "vega": 0.5932, "theta": -0.0946, "rho": -0.6554, "theo": 58.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.8, "last_trade_time": "2026-11-05T12:11:17", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "ONTO270617C00230000", "bid": 32.3, "bid_size": 11.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.7488, "open_interest": 1.0, "volume": 1.0, "delta": 0.5195, "gamma": 0.0035, "vega": 0.5988, "theta": -0.0952, "rho": 0.4013, "theo": 34.14, "change": 6.58, "open": 30.98, "high": 30.98, "low": 30.98, "tick": "up", "last_trade_price": 30.98, "last_trade_time": "2026-11-09T09:52:46", "percent_change": 26.9672, "prev_day_close": 24.3999996185303}, {"option": "ONTO270617P00230000", "bid": 62.5, "bid_size": 6.0, "ask": 66.5, "ask_size": 10.0, "iv": 0.7388, "open_interest": 15.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0037, "vega": 0.5956, "theta": -0.0939, "rho": -0.6939, "theo": 65.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-30T12:48:11", "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "ONTO270617C00240000", "bid": 29.2, "bid_size": 12.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.7438, "open_interest": 6.0, "volume": 1.0, "delta": 0.4894, "gamma": 0.0035, "vega": 0.5994, "theta": -0.0953, "rho": 0.384, "theo": 31.1825, "change": 8.94, "open": 30.79, "high": 30.79, "low": 30.79, "tick": "down", "last_trade_price": 30.79, "last_trade_time": "2026-11-09T13:33:45", "percent_change": 40.9153, "prev_day_close": 21.8499994277954}, {"option": "ONTO270617P00240000", "bid": 69.5, "bid_size": 10.0, "ask": 73.5, "ask_size": 10.0, "iv": 0.7368, "open_interest": 1.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0037, "vega": 0.5939, "theta": -0.0926, "rho": -0.7276, "theo": 72.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.4, "last_trade_time": "2026-11-04T14:47:14", "percent_change": 0.0, "prev_day_close": 83.6500015258789}, {"option": "ONTO270617C00250000", "bid": 26.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.7424, "open_interest": 0.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.0035, "vega": 0.5964, "theta": -0.095, "rho": 0.3657, "theo": 28.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ONTO270617P00250000", "bid": 76.6, "bid_size": 10.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.7312, "open_interest": 0.0, "volume": 0.0, "delta": -0.5551, "gamma": 0.0038, "vega": 0.588, "theta": -0.0907, "rho": -0.7572, "theo": 79.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "ONTO270617C00260000", "bid": 23.9, "bid_size": 11.0, "ask": 28.0, "ask_size": 17.0, "iv": 0.7382, "open_interest": 5.0, "volume": 1.0, "delta": 0.4324, "gamma": 0.0035, "vega": 0.5908, "theta": -0.094, "rho": 0.348, "theo": 25.9962, "change": 5.03, "open": 23.23, "high": 23.23, "low": 23.23, "tick": "down", "last_trade_price": 23.23, "last_trade_time": "2026-11-09T09:52:46", "percent_change": 27.6374, "prev_day_close": 18.1999998092651}, {"option": "ONTO270617P00260000", "bid": 84.0, "bid_size": 10.0, "ask": 88.0, "ask_size": 10.0, "iv": 0.7284, "open_interest": 5.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0038, "vega": 0.5796, "theta": -0.0883, "rho": -0.7846, "theo": 86.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.01, "last_trade_time": "2026-10-28T11:13:43", "percent_change": 0.0, "prev_day_close": 99.5499992370606}, {"option": "ONTO270617C00270000", "bid": 21.7, "bid_size": 1.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.7341, "open_interest": 0.0, "volume": 0.0, "delta": 0.4057, "gamma": 0.0035, "vega": 0.5826, "theta": -0.0927, "rho": 0.3302, "theo": 23.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "ONTO270617P00270000", "bid": 91.7, "bid_size": 6.0, "ask": 95.5, "ask_size": 6.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0038, "vega": 0.5671, "theta": -0.0855, "rho": -0.8111, "theo": 94.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "ONTO270617C00280000", "bid": 20.1, "bid_size": 6.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.7362, "open_interest": 1.0, "volume": 1.0, "delta": 0.3802, "gamma": 0.0034, "vega": 0.572, "theta": -0.091, "rho": 0.3125, "theo": 21.6627, "change": 6.02, "open": 21.12, "high": 21.12, "low": 21.12, "tick": "up", "last_trade_price": 21.12, "last_trade_time": "2026-11-09T14:05:48", "percent_change": 39.8675, "prev_day_close": 15.0999999046326}, {"option": "ONTO270617P00280000", "bid": 99.6, "bid_size": 6.0, "ask": 103.4, "ask_size": 6.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0037, "vega": 0.5528, "theta": -0.0823, "rho": -0.8276, "theo": 102.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.399997711182}, {"option": "ONTO270617C00290000", "bid": 17.7, "bid_size": 10.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.731, "open_interest": 1.0, "volume": 0.0, "delta": 0.356, "gamma": 0.0034, "vega": 0.56, "theta": -0.089, "rho": 0.2957, "theo": 19.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.38, "last_trade_time": "2026-10-22T09:42:50", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ONTO270617P00290000", "bid": 107.7, "bid_size": 6.0, "ask": 111.7, "ask_size": 6.0, "iv": 0.7221, "open_interest": 0.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0037, "vega": 0.5368, "theta": -0.0788, "rho": -0.8396, "theo": 110.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.049999237061}, {"option": "ONTO270617C00300000", "bid": 15.9, "bid_size": 1.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.7274, "open_interest": 6.0, "volume": 0.0, "delta": 0.3331, "gamma": 0.0033, "vega": 0.546, "theta": -0.0867, "rho": 0.279, "theo": 18.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-26T09:50:19", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ONTO270617P00300000", "bid": 115.9, "bid_size": 1.0, "ask": 120.0, "ask_size": 1.0, "iv": 0.7225, "open_interest": 0.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0036, "vega": 0.5174, "theta": -0.0751, "rho": -0.8458, "theo": 118.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.699996948242}, {"option": "ONTO270617C00310000", "bid": 14.4, "bid_size": 1.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.7266, "open_interest": 0.0, "volume": 0.0, "delta": 0.3114, "gamma": 0.0032, "vega": 0.5308, "theta": -0.0842, "rho": 0.2628, "theo": 16.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "ONTO270617P00310000", "bid": 124.2, "bid_size": 1.0, "ask": 128.5, "ask_size": 1.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.7169, "gamma": 0.0036, "vega": 0.497, "theta": -0.0712, "rho": -0.8544, "theo": 126.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "ONTO270617C00320000", "bid": 13.0, "bid_size": 6.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.0031, "vega": 0.5151, "theta": -0.0816, "rho": 0.2477, "theo": 15.0584, "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": 10.1500000953674}, {"option": "ONTO270617P00320000", "bid": 133.0, "bid_size": 6.0, "ask": 137.4, "ask_size": 10.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.0035, "vega": 0.4752, "theta": -0.0672, "rho": -0.8496, "theo": 135.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.75}, {"option": "ONTO270617C00330000", "bid": 12.0, "bid_size": 10.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.7286, "open_interest": 0.0, "volume": 1.0, "delta": 0.2717, "gamma": 0.003, "vega": 0.4982, "theta": -0.0788, "rho": 0.2328, "theo": 13.7568, "change": 2.3, "open": 11.65, "high": 11.65, "low": 11.65, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-09T09:30:35", "percent_change": 24.5989, "prev_day_close": 9.34999990463257}, {"option": "ONTO270617P00330000", "bid": 142.0, "bid_size": 6.0, "ask": 146.0, "ask_size": 6.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0034, "vega": 0.4514, "theta": -0.063, "rho": -0.8377, "theo": 144.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.049995422363}, {"option": "ONTO270617C00340000", "bid": 10.8, "bid_size": 10.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.2536, "gamma": 0.0029, "vega": 0.4807, "theta": -0.076, "rho": 0.2185, "theo": 12.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "ONTO270617P00340000", "bid": 151.0, "bid_size": 6.0, "ask": 155.0, "ask_size": 10.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0034, "vega": 0.4265, "theta": -0.0587, "rho": -0.8333, "theo": 152.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.450004577637}, {"option": "ONTO270617C00350000", "bid": 9.7, "bid_size": 6.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.7262, "open_interest": 2.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0028, "vega": 0.4633, "theta": -0.0731, "rho": 0.2053, "theo": 11.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T09:54:02", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ONTO270617P00350000", "bid": 159.5, "bid_size": 1.0, "ask": 164.0, "ask_size": 2.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0033, "vega": 0.4019, "theta": -0.0544, "rho": -0.8111, "theo": 161.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.75}, {"option": "ONTO270617C00360000", "bid": 8.8, "bid_size": 4.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.0027, "vega": 0.4457, "theta": -0.0702, "rho": 0.1926, "theo": 10.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ONTO270617P00360000", "bid": 168.5, "bid_size": 3.0, "ask": 173.2, "ask_size": 1.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0032, "vega": 0.3771, "theta": -0.0501, "rho": -0.7951, "theo": 171.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.25}, {"option": "ONTO270617C00370000", "bid": 7.9, "bid_size": 4.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0026, "vega": 0.4276, "theta": -0.0673, "rho": 0.1804, "theo": 9.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "ONTO270617P00370000", "bid": 177.8, "bid_size": 1.0, "ask": 182.5, "ask_size": 3.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0032, "vega": 0.3495, "theta": -0.0455, "rho": -0.7609, "theo": 180.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.800003051758}, {"option": "ONTO270617C00380000", "bid": 7.2, "bid_size": 1.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.7266, "open_interest": 0.0, "volume": 0.0, "delta": 0.1919, "gamma": 0.0025, "vega": 0.4099, "theta": -0.0644, "rho": 0.169, "theo": 8.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ONTO270617P00380000", "bid": 187.0, "bid_size": 6.0, "ask": 191.9, "ask_size": 3.0, "iv": 0.7193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0031, "vega": 0.322, "theta": -0.0417, "rho": -0.7329, "theo": 189.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.349998474121}, {"option": "ONTO270617C00390000", "bid": 6.0, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0024, "vega": 0.3928, "theta": -0.0616, "rho": 0.1585, "theo": 8.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ONTO270617P00390000", "bid": 196.5, "bid_size": 4.0, "ask": 201.4, "ask_size": 3.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.003, "vega": 0.2944, "theta": -0.0374, "rho": -0.6912, "theo": 198.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.349998474121}, {"option": "ONTO270617C00400000", "bid": 5.0, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.7016, "open_interest": 2.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.0023, "vega": 0.3755, "theta": -0.0588, "rho": 0.1483, "theo": 7.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-26T14:16:55", "percent_change": 0.0, "prev_day_close": 5.22500002384186}, {"option": "ONTO270617P00400000", "bid": 206.0, "bid_size": 3.0, "ask": 210.9, "ask_size": 2.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0029, "vega": 0.2678, "theta": -0.0338, "rho": -0.6457, "theo": 208.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.099998474121}, {"option": "ONTO271217C00085000", "bid": 119.0, "bid_size": 1.0, "ask": 123.0, "ask_size": 9.0, "iv": 0.8042, "open_interest": 1.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0008, "vega": 0.285, "theta": -0.0126, "rho": 0.6452, "theo": 121.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.3, "last_trade_time": "2026-11-06T15:16:15", "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "ONTO271217P00085000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.7929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0009, "vega": 0.2884, "theta": -0.0284, "rho": -0.2224, "theo": 8.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ONTO271217C00090000", "bid": 115.5, "bid_size": 1.0, "ask": 120.0, "ask_size": 2.0, "iv": 0.8092, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0009, "vega": 0.311, "theta": -0.0156, "rho": 0.6652, "theo": 117.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "ONTO271217P00090000", "bid": 6.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.7988, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0009, "vega": 0.3149, "theta": -0.0308, "rho": -0.2504, "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": 10.8000001907349}, {"option": "ONTO271217C00095000", "bid": 112.0, "bid_size": 3.0, "ask": 116.5, "ask_size": 2.0, "iv": 0.8029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.001, "vega": 0.3374, "theta": -0.0185, "rho": 0.6831, "theo": 114.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "ONTO271217P00095000", "bid": 7.5, "bid_size": 3.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.7855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.001, "vega": 0.3421, "theta": -0.0332, "rho": -0.2788, "theo": 10.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ONTO271217C00100000", "bid": 108.5, "bid_size": 3.0, "ask": 113.0, "ask_size": 7.0, "iv": 0.8014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0011, "vega": 0.3637, "theta": -0.0213, "rho": 0.6991, "theo": 110.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "ONTO271217P00100000", "bid": 9.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0011, "vega": 0.3683, "theta": -0.0355, "rho": -0.3098, "theo": 12.0602, "change": 0.0, "open": 0.0, "high": 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": "ONTO271217C00105000", "bid": 105.5, "bid_size": 3.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0012, "vega": 0.3893, "theta": -0.0241, "rho": 0.7138, "theo": 107.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "ONTO271217P00105000", "bid": 10.5, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0012, "vega": 0.3941, "theta": -0.0378, "rho": -0.3416, "theo": 13.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ONTO271217C00110000", "bid": 102.0, "bid_size": 1.0, "ask": 107.0, "ask_size": 3.0, "iv": 0.7918, "open_interest": 1.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0013, "vega": 0.4148, "theta": -0.0268, "rho": 0.7267, "theo": 104.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.96, "last_trade_time": "2026-10-14T13:36:49", "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "ONTO271217P00110000", "bid": 12.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.7766, "open_interest": 15.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0013, "vega": 0.4204, "theta": -0.04, "rho": -0.373, "theo": 15.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-20T12:34:39", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ONTO271217C00115000", "bid": 99.0, "bid_size": 3.0, "ask": 103.5, "ask_size": 1.0, "iv": 0.7902, "open_interest": 2.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0013, "vega": 0.44, "theta": -0.0295, "rho": 0.7376, "theo": 101.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.5, "last_trade_time": "2026-10-20T15:14:37", "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "ONTO271217P00115000", "bid": 14.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.781, "open_interest": 0.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0014, "vega": 0.446, "theta": -0.0422, "rho": -0.4063, "theo": 16.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "ONTO271217C00120000", "bid": 96.0, "bid_size": 3.0, "ask": 101.0, "ask_size": 3.0, "iv": 0.7867, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0014, "vega": 0.4644, "theta": -0.0321, "rho": 0.7473, "theo": 98.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1000022888184}, {"option": "ONTO271217P00120000", "bid": 15.5, "bid_size": 3.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.7721, "open_interest": 5.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0015, "vega": 0.4702, "theta": -0.0443, "rho": -0.4414, "theo": 18.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-23T10:58:44", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "ONTO271217C00125000", "bid": 93.5, "bid_size": 1.0, "ask": 98.0, "ask_size": 3.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0015, "vega": 0.488, "theta": -0.0346, "rho": 0.7558, "theo": 95.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "ONTO271217P00125000", "bid": 17.5, "bid_size": 3.0, "ask": 22.5, "ask_size": 3.0, "iv": 0.7723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0016, "vega": 0.4948, "theta": -0.0463, "rho": -0.4757, "theo": 20.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "ONTO271217C00130000", "bid": 90.5, "bid_size": 3.0, "ask": 94.6, "ask_size": 1.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0016, "vega": 0.5112, "theta": -0.037, "rho": 0.7626, "theo": 92.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "ONTO271217P00130000", "bid": 19.5, "bid_size": 3.0, "ask": 24.5, "ask_size": 3.0, "iv": 0.7706, "open_interest": 0.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0016, "vega": 0.5183, "theta": -0.0483, "rho": -0.5093, "theo": 22.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "ONTO271217C00135000", "bid": 88.0, "bid_size": 1.0, "ask": 92.5, "ask_size": 3.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0017, "vega": 0.5337, "theta": -0.0394, "rho": 0.7679, "theo": 89.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "ONTO271217P00135000", "bid": 21.5, "bid_size": 3.0, "ask": 26.5, "ask_size": 3.0, "iv": 0.7673, "open_interest": 2.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0017, "vega": 0.5408, "theta": -0.0501, "rho": -0.5459, "theo": 24.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.47, "last_trade_time": "2026-11-05T15:05:38", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "ONTO271217C00140000", "bid": 85.0, "bid_size": 1.0, "ask": 89.5, "ask_size": 2.0, "iv": 0.7729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0017, "vega": 0.5552, "theta": -0.0416, "rho": 0.7723, "theo": 86.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "ONTO271217P00140000", "bid": 23.5, "bid_size": 1.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.7717, "open_interest": 1.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0018, "vega": 0.5621, "theta": -0.0519, "rho": -0.5841, "theo": 26.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.99, "last_trade_time": "2026-11-05T15:05:38", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "ONTO271217C00145000", "bid": 82.5, "bid_size": 1.0, "ask": 87.0, "ask_size": 2.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": 0.7968, "gamma": 0.0018, "vega": 0.5758, "theta": -0.0437, "rho": 0.7759, "theo": 84.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "ONTO271217P00145000", "bid": 26.0, "bid_size": 3.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0019, "vega": 0.5833, "theta": -0.0536, "rho": -0.6185, "theo": 28.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "ONTO271217C00150000", "bid": 80.0, "bid_size": 1.0, "ask": 84.5, "ask_size": 2.0, "iv": 0.7695, "open_interest": 3.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.0019, "vega": 0.5956, "theta": -0.0458, "rho": 0.778, "theo": 81.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-11-04T15:05:45", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "ONTO271217P00150000", "bid": 28.5, "bid_size": 2.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.7669, "open_interest": 7.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.002, "vega": 0.6035, "theta": -0.0552, "rho": -0.6514, "theo": 30.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-10-29T15:16:16", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ONTO271217C00155000", "bid": 77.5, "bid_size": 1.0, "ask": 82.0, "ask_size": 17.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0019, "vega": 0.6146, "theta": -0.0477, "rho": 0.7788, "theo": 79.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.67, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "ONTO271217P00155000", "bid": 30.5, "bid_size": 1.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.002, "vega": 0.6225, "theta": -0.0567, "rho": -0.6907, "theo": 33.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "ONTO271217C00160000", "bid": 75.0, "bid_size": 3.0, "ask": 80.0, "ask_size": 4.0, "iv": 0.7655, "open_interest": 4.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.002, "vega": 0.6327, "theta": -0.0495, "rho": 0.7788, "theo": 76.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.7, "last_trade_time": "2026-11-05T15:35:19", "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "ONTO271217P00160000", "bid": 33.0, "bid_size": 3.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0021, "vega": 0.6403, "theta": -0.0581, "rho": -0.7294, "theo": 35.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "ONTO271217C00165000", "bid": 73.0, "bid_size": 3.0, "ask": 77.5, "ask_size": 2.0, "iv": 0.7639, "open_interest": 1.0, "volume": 0.0, "delta": 0.7483, "gamma": 0.0021, "vega": 0.6496, "theta": -0.0513, "rho": 0.7784, "theo": 74.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.1, "last_trade_time": "2026-11-04T10:35:39", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "ONTO271217P00165000", "bid": 35.5, "bid_size": 3.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.7553, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0022, "vega": 0.657, "theta": -0.0594, "rho": -0.7682, "theo": 38.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "ONTO271217C00170000", "bid": 70.5, "bid_size": 7.0, "ask": 75.0, "ask_size": 1.0, "iv": 0.7613, "open_interest": 3.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0021, "vega": 0.6657, "theta": -0.0529, "rho": 0.7771, "theo": 72.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-10-30T11:57:33", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "ONTO271217P00170000", "bid": 38.0, "bid_size": 1.0, "ask": 43.0, "ask_size": 3.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.0022, "vega": 0.6732, "theta": -0.0606, "rho": -0.7988, "theo": 40.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "ONTO271217C00175000", "bid": 68.5, "bid_size": 13.0, "ask": 73.0, "ask_size": 18.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.0022, "vega": 0.6809, "theta": -0.0544, "rho": 0.7746, "theo": 70.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "ONTO271217P00175000", "bid": 41.0, "bid_size": 10.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0023, "vega": 0.6882, "theta": -0.0617, "rho": -0.8338, "theo": 43.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "ONTO271217C00180000", "bid": 66.5, "bid_size": 14.0, "ask": 70.5, "ask_size": 14.0, "iv": 0.7572, "open_interest": 23.0, "volume": 4.0, "delta": 0.7118, "gamma": 0.0022, "vega": 0.6952, "theta": -0.0559, "rho": 0.7713, "theo": 67.9337, "change": 13.55, "open": 66.84, "high": 67.7, "low": 66.84, "tick": "up", "last_trade_price": 67.7, "last_trade_time": "2026-11-09T14:14:54", "percent_change": 25.0231, "prev_day_close": 54.1499996185303}, {"option": "ONTO271217P00180000", "bid": 43.5, "bid_size": 10.0, "ask": 48.5, "ask_size": 10.0, "iv": 0.7498, "open_interest": 1.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.0024, "vega": 0.7022, "theta": -0.0628, "rho": -0.8723, "theo": 45.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.74, "last_trade_time": "2026-11-04T13:19:03", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "ONTO271217C00185000", "bid": 64.5, "bid_size": 11.0, "ask": 68.5, "ask_size": 11.0, "iv": 0.7556, "open_interest": 0.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0023, "vega": 0.7086, "theta": -0.0572, "rho": 0.7675, "theo": 65.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "ONTO271217P00185000", "bid": 46.5, "bid_size": 10.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.0024, "vega": 0.7151, "theta": -0.0637, "rho": -0.9095, "theo": 48.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ONTO271217C00190000", "bid": 62.0, "bid_size": 3.0, "ask": 67.0, "ask_size": 1.0, "iv": 0.7498, "open_interest": 1.0, "volume": 0.0, "delta": 0.6875, "gamma": 0.0023, "vega": 0.721, "theta": -0.0585, "rho": 0.7634, "theo": 63.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.3, "last_trade_time": "2026-09-28T11:09:02", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "ONTO271217P00190000", "bid": 49.0, "bid_size": 3.0, "ask": 53.5, "ask_size": 4.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0025, "vega": 0.7271, "theta": -0.0646, "rho": -0.9476, "theo": 51.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "ONTO271217C00195000", "bid": 60.5, "bid_size": 11.0, "ask": 64.5, "ask_size": 11.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0024, "vega": 0.7324, "theta": -0.0597, "rho": 0.7589, "theo": 62.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "ONTO271217P00195000", "bid": 52.0, "bid_size": 10.0, "ask": 57.0, "ask_size": 10.0, "iv": 0.7435, "open_interest": 1.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.0025, "vega": 0.7377, "theta": -0.0654, "rho": -0.9725, "theo": 54.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.96, "last_trade_time": "2026-11-04T13:19:03", "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "ONTO271217C00200000", "bid": 58.5, "bid_size": 12.0, "ask": 63.0, "ask_size": 18.0, "iv": 0.7497, "open_interest": 16.0, "volume": 2.0, "delta": 0.6635, "gamma": 0.0024, "vega": 0.7431, "theta": -0.0608, "rho": 0.7536, "theo": 60.1683, "change": 15.19, "open": 62.03, "high": 62.29, "low": 62.03, "tick": "up", "last_trade_price": 62.29, "last_trade_time": "2026-11-09T15:40:02", "percent_change": 32.2505, "prev_day_close": 47.1000003814697}, {"option": "ONTO271217P00200000", "bid": 55.0, "bid_size": 12.0, "ask": 59.5, "ask_size": 10.0, "iv": 0.7387, "open_interest": 11.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.0026, "vega": 0.7475, "theta": -0.066, "rho": -1.0041, "theo": 57.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.79, "last_trade_time": "2026-10-08T12:12:20", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "ONTO271217C00210000", "bid": 55.0, "bid_size": 12.0, "ask": 59.0, "ask_size": 11.0, "iv": 0.7434, "open_interest": 13.0, "volume": 0.0, "delta": 0.6399, "gamma": 0.0025, "vega": 0.7617, "theta": -0.0626, "rho": 0.741, "theo": 56.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.45, "last_trade_time": "2026-11-05T15:35:19", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "ONTO271217P00210000", "bid": 61.0, "bid_size": 1.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.7367, "open_interest": 6.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.0027, "vega": 0.7651, "theta": -0.0672, "rho": -1.0792, "theo": 63.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-11-06T11:05:18", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "ONTO271217C00220000", "bid": 51.5, "bid_size": 1.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0025, "vega": 0.7771, "theta": -0.0642, "rho": 0.7278, "theo": 53.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "ONTO271217P00220000", "bid": 67.5, "bid_size": 3.0, "ask": 72.0, "ask_size": 1.0, "iv": 0.7352, "open_interest": 2.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0028, "vega": 0.7785, "theta": -0.068, "rho": -1.1381, "theo": 70.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.95, "last_trade_time": "2026-08-03T09:30:22", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "ONTO271217C00230000", "bid": 48.0, "bid_size": 3.0, "ask": 53.0, "ask_size": 3.0, "iv": 0.7333, "open_interest": 5.0, "volume": 0.0, "delta": 0.5941, "gamma": 0.0026, "vega": 0.7893, "theta": -0.0655, "rho": 0.7132, "theo": 50.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.1, "last_trade_time": "2026-10-30T15:38:01", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "ONTO271217P00230000", "bid": 74.0, "bid_size": 3.0, "ask": 79.0, "ask_size": 3.0, "iv": 0.7309, "open_interest": 24.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0028, "vega": 0.787, "theta": -0.0686, "rho": -1.1909, "theo": 76.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-10-22T11:30:09", "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "ONTO271217C00240000", "bid": 45.5, "bid_size": 1.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.7296, "open_interest": 6.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0026, "vega": 0.7986, "theta": -0.0665, "rho": 0.6969, "theo": 47.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.4, "last_trade_time": "2026-10-21T14:48:47", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ONTO271217P00240000", "bid": 80.5, "bid_size": 3.0, "ask": 85.5, "ask_size": 3.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0029, "vega": 0.7951, "theta": -0.0688, "rho": -1.2576, "theo": 83.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "ONTO271217C00250000", "bid": 42.5, "bid_size": 9.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.7269, "open_interest": 7.0, "volume": 0.0, "delta": 0.5505, "gamma": 0.0026, "vega": 0.8052, "theta": -0.0672, "rho": 0.6806, "theo": 44.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-10-23T12:19:23", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "ONTO271217P00250000", "bid": 87.5, "bid_size": 3.0, "ask": 92.5, "ask_size": 3.0, "iv": 0.7278, "open_interest": 3.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0029, "vega": 0.7986, "theta": -0.0689, "rho": -1.3062, "theo": 90.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.59, "last_trade_time": "2026-10-30T12:19:18", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "ONTO271217C00260000", "bid": 40.0, "bid_size": 1.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.7254, "open_interest": 5.0, "volume": 0.0, "delta": 0.5297, "gamma": 0.0027, "vega": 0.8096, "theta": -0.0678, "rho": 0.664, "theo": 42.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.3, "last_trade_time": "2026-10-14T12:50:58", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "ONTO271217P00260000", "bid": 95.0, "bid_size": 3.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.496, "gamma": 0.003, "vega": 0.7967, "theta": -0.0688, "rho": -1.3409, "theo": 97.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "ONTO271217C00270000", "bid": 37.5, "bid_size": 1.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.7221, "open_interest": 2.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0027, "vega": 0.8114, "theta": -0.0681, "rho": 0.6461, "theo": 39.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-05T14:48:14", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "ONTO271217P00270000", "bid": 102.0, "bid_size": 1.0, "ask": 107.0, "ask_size": 3.0, "iv": 0.7219, "open_interest": 3.0, "volume": 0.0, "delta": -0.5187, "gamma": 0.003, "vega": 0.7946, "theta": -0.0684, "rho": -1.3929, "theo": 105.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.59, "last_trade_time": "2026-11-05T10:33:47", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "ONTO271217C00280000", "bid": 35.0, "bid_size": 1.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.4899, "gamma": 0.0027, "vega": 0.8111, "theta": -0.0682, "rho": 0.6282, "theo": 37.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.3, "last_trade_time": "2026-08-24T13:32:42", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "ONTO271217P00280000", "bid": 110.0, "bid_size": 1.0, "ask": 114.5, "ask_size": 2.0, "iv": 0.7191, "open_interest": 33.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0031, "vega": 0.7906, "theta": -0.0678, "rho": -1.4316, "theo": 112.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.03, "last_trade_time": "2026-10-01T15:26:51", "percent_change": 0.0, "prev_day_close": 124.650001525879}, {"option": "ONTO271217C00290000", "bid": 33.0, "bid_size": 12.0, "ask": 37.5, "ask_size": 11.0, "iv": 0.7196, "open_interest": 4.0, "volume": 0.0, "delta": 0.4711, "gamma": 0.0027, "vega": 0.8094, "theta": -0.0681, "rho": 0.6109, "theo": 35.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-10-22T10:48:39", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ONTO271217P00290000", "bid": 118.0, "bid_size": 10.0, "ask": 122.5, "ask_size": 10.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0031, "vega": 0.7828, "theta": -0.0672, "rho": -1.4579, "theo": 120.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.800003051758}, {"option": "ONTO271217C00300000", "bid": 31.0, "bid_size": 13.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.7176, "open_interest": 26.0, "volume": 2.0, "delta": 0.4529, "gamma": 0.0027, "vega": 0.8059, "theta": -0.0679, "rho": 0.5934, "theo": 33.5955, "change": 9.7, "open": 34.23, "high": 34.5, "low": 34.23, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-11-09T15:40:02", "percent_change": 39.1129, "prev_day_close": 24.8000001907349}, {"option": "ONTO271217P00300000", "bid": 126.0, "bid_size": 10.0, "ask": 130.0, "ask_size": 10.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0031, "vega": 0.7711, "theta": -0.0662, "rho": -1.4824, "theo": 128.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.349998474121}, {"option": "ONTO271217C00310000", "bid": 29.5, "bid_size": 14.0, "ask": 34.0, "ask_size": 15.0, "iv": 0.7204, "open_interest": 1.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0027, "vega": 0.8006, "theta": -0.0675, "rho": 0.5753, "theo": 31.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.2, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ONTO271217P00310000", "bid": 134.0, "bid_size": 10.0, "ask": 138.5, "ask_size": 10.0, "iv": 0.7155, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0031, "vega": 0.7615, "theta": -0.0653, "rho": -1.5175, "theo": 136.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.049995422363}, {"option": "ONTO271217C00320000", "bid": 27.5, "bid_size": 2.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.7156, "open_interest": 1.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.0026, "vega": 0.7941, "theta": -0.0671, "rho": 0.5576, "theo": 30.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.81, "last_trade_time": "2026-10-14T11:44:13", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ONTO271217P00320000", "bid": 141.5, "bid_size": 1.0, "ask": 146.5, "ask_size": 3.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.0031, "vega": 0.7483, "theta": -0.0643, "rho": -1.5282, "theo": 144.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.349998474121}, {"option": "ONTO271217C00330000", "bid": 26.0, "bid_size": 6.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.7159, "open_interest": 74.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.0026, "vega": 0.7868, "theta": -0.0665, "rho": 0.5408, "theo": 28.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.12, "last_trade_time": "2026-10-22T10:58:37", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ONTO271217P00330000", "bid": 150.0, "bid_size": 3.0, "ask": 155.0, "ask_size": 3.0, "iv": 0.717, "open_interest": 0.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.0031, "vega": 0.7331, "theta": -0.0631, "rho": -1.5418, "theo": 153.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.349998474121}, {"option": "ONTO271217C00340000", "bid": 24.5, "bid_size": 13.0, "ask": 29.0, "ask_size": 14.0, "iv": 0.715, "open_interest": 74.0, "volume": 0.0, "delta": 0.3869, "gamma": 0.0026, "vega": 0.7785, "theta": -0.0658, "rho": 0.5242, "theo": 27.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.53, "last_trade_time": "2026-11-03T11:44:56", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ONTO271217P00340000", "bid": 159.0, "bid_size": 15.0, "ask": 163.5, "ask_size": 15.0, "iv": 0.7136, "open_interest": 69.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0031, "vega": 0.715, "theta": -0.0617, "rho": -1.5369, "theo": 161.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.6, "last_trade_time": "2026-10-06T11:16:58", "percent_change": 0.0, "prev_day_close": 176.199996948242}, {"option": "ONTO271217C00350000", "bid": 23.0, "bid_size": 13.0, "ask": 28.0, "ask_size": 22.0, "iv": 0.7163, "open_interest": 6.0, "volume": 3.0, "delta": 0.372, "gamma": 0.0026, "vega": 0.769, "theta": -0.0651, "rho": 0.5074, "theo": 25.6115, "change": 6.3, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T12:02:13", "percent_change": 33.6898, "prev_day_close": 18.6999998092651}, {"option": "ONTO271217P00350000", "bid": 167.5, "bid_size": 10.0, "ask": 172.0, "ask_size": 10.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0031, "vega": 0.6957, "theta": -0.0604, "rho": -1.5394, "theo": 170.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.25}, {"option": "ONTO271217C00360000", "bid": 22.0, "bid_size": 10.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.7165, "open_interest": 1.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.0025, "vega": 0.7587, "theta": -0.0643, "rho": 0.4908, "theo": 24.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-08-12T10:46:21", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "ONTO271217P00360000", "bid": 176.5, "bid_size": 10.0, "ask": 180.5, "ask_size": 10.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0031, "vega": 0.6812, "theta": -0.0592, "rho": -1.5487, "theo": 178.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.349998474121}, {"option": "ONTO271217C00370000", "bid": 20.5, "bid_size": 3.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": 0.344, "gamma": 0.0025, "vega": 0.748, "theta": -0.0634, "rho": 0.475, "theo": 23.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "ONTO271217P00370000", "bid": 184.5, "bid_size": 3.0, "ask": 189.5, "ask_size": 3.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0031, "vega": 0.6592, "theta": -0.0578, "rho": -1.5411, "theo": 187.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.400001525879}, {"option": "ONTO271217C00380000", "bid": 19.5, "bid_size": 3.0, "ask": 24.5, "ask_size": 3.0, "iv": 0.714, "open_interest": 32.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.0025, "vega": 0.737, "theta": -0.0625, "rho": 0.46, "theo": 21.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-09-14T12:52:23", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ONTO271217P00380000", "bid": 194.0, "bid_size": 5.0, "ask": 198.5, "ask_size": 1.0, "iv": 0.7146, "open_interest": 55.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0031, "vega": 0.639, "theta": -0.0561, "rho": -1.5291, "theo": 196.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.26, "last_trade_time": "2026-08-05T11:14:17", "percent_change": 0.0, "prev_day_close": 212.25}, {"option": "ONTO271217C00390000", "bid": 18.5, "bid_size": 3.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.7147, "open_interest": 1.0, "volume": 0.0, "delta": 0.3183, "gamma": 0.0024, "vega": 0.7256, "theta": -0.0615, "rho": 0.4452, "theo": 20.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.57, "last_trade_time": "2026-11-05T11:50:33", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ONTO271217P00390000", "bid": 202.5, "bid_size": 1.0, "ask": 207.5, "ask_size": 3.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0031, "vega": 0.613, "theta": -0.0546, "rho": -1.5112, "theo": 205.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.75}, {"option": "ONTO271217C00400000", "bid": 17.5, "bid_size": 4.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.7147, "open_interest": 28.0, "volume": 0.0, "delta": 0.3063, "gamma": 0.0024, "vega": 0.7134, "theta": -0.0605, "rho": 0.4305, "theo": 19.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.06, "last_trade_time": "2026-10-14T11:44:13", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ONTO271217P00400000", "bid": 211.5, "bid_size": 1.0, "ask": 216.5, "ask_size": 3.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0031, "vega": 0.5871, "theta": -0.0531, "rho": -1.4572, "theo": 214.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.449996948242}, {"option": "ONTO271217C00410000", "bid": 16.5, "bid_size": 3.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0024, "vega": 0.7009, "theta": -0.0595, "rho": 0.416, "theo": 18.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ONTO271217P00410000", "bid": 220.5, "bid_size": 1.0, "ask": 225.5, "ask_size": 3.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.0031, "vega": 0.5675, "theta": -0.0515, "rho": -1.4527, "theo": 223.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.75}, {"option": "ONTO271217C00420000", "bid": 15.5, "bid_size": 3.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.7158, "open_interest": 5.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0023, "vega": 0.6883, "theta": -0.0585, "rho": 0.4023, "theo": 17.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-28T11:49:39", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ONTO271217P00420000", "bid": 230.0, "bid_size": 3.0, "ask": 235.0, "ask_size": 1.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.0031, "vega": 0.5403, "theta": -0.05, "rho": -1.4103, "theo": 232.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.0}, {"option": "ONTO271217C00430000", "bid": 14.5, "bid_size": 3.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.7135, "open_interest": 1.0, "volume": 0.0, "delta": 0.2732, "gamma": 0.0023, "vega": 0.6759, "theta": -0.0574, "rho": 0.3894, "theo": 17.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.55, "last_trade_time": "2026-10-15T14:40:44", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ONTO271217P00430000", "bid": 239.0, "bid_size": 3.0, "ask": 244.0, "ask_size": 3.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0031, "vega": 0.5207, "theta": -0.0483, "rho": -1.4139, "theo": 241.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.75}, {"option": "ONTO271217C00440000", "bid": 14.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.7179, "open_interest": 4.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0022, "vega": 0.6635, "theta": -0.0564, "rho": 0.3769, "theo": 16.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.98, "last_trade_time": "2026-10-14T12:10:57", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ONTO271217P00440000", "bid": 248.5, "bid_size": 3.0, "ask": 253.5, "ask_size": 3.0, "iv": 0.7142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0031, "vega": 0.4932, "theta": -0.047, "rho": -1.3195, "theo": 251.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.100006103516}, {"option": "ONTO271217C00450000", "bid": 13.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.7141, "open_interest": 13.0, "volume": 0.0, "delta": 0.2535, "gamma": 0.0022, "vega": 0.6508, "theta": -0.0553, "rho": 0.3646, "theo": 15.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-10-15T13:51:29", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ONTO271217P00450000", "bid": 258.0, "bid_size": 3.0, "ask": 263.0, "ask_size": 1.0, "iv": 0.7173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.003, "vega": 0.4632, "theta": -0.0459, "rho": -1.2789, "theo": 260.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.75}, {"option": "ONTO271217C00460000", "bid": 12.5, "bid_size": 3.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": 0.2443, "gamma": 0.0021, "vega": 0.6379, "theta": -0.0543, "rho": 0.3525, "theo": 14.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ONTO271217P00460000", "bid": 267.5, "bid_size": 3.0, "ask": 272.5, "ask_size": 1.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.003, "vega": 0.43, "theta": -0.0441, "rho": -1.2247, "theo": 269.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.5}, {"option": "ONTO271217C00470000", "bid": 12.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0021, "vega": 0.625, "theta": -0.0532, "rho": 0.3407, "theo": 14.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "ONTO271217P00470000", "bid": 277.0, "bid_size": 3.0, "ask": 282.0, "ask_size": 1.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.003, "vega": 0.4099, "theta": -0.0418, "rho": -1.1614, "theo": 279.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.5}, {"option": "ONTO271217C00480000", "bid": 11.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": 0.227, "gamma": 0.002, "vega": 0.6122, "theta": -0.0522, "rho": 0.3296, "theo": 13.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ONTO271217P00480000", "bid": 286.5, "bid_size": 3.0, "ask": 291.5, "ask_size": 1.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.003, "vega": 0.373, "theta": -0.0404, "rho": -1.0924, "theo": 288.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.75}, {"option": "ONTO271217C00490000", "bid": 10.5, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.716, "open_interest": 2.0, "volume": 0.0, "delta": 0.2189, "gamma": 0.002, "vega": 0.5998, "theta": -0.0511, "rho": 0.3191, "theo": 12.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.59, "last_trade_time": "2026-10-12T09:50:42", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ONTO271217P00490000", "bid": 296.0, "bid_size": 1.0, "ask": 301.0, "ask_size": 3.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.003, "vega": 0.3584, "theta": -0.0392, "rho": -1.0942, "theo": 298.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.75}, {"option": "ONTO280121C00085000", "bid": 120.0, "bid_size": 3.0, "ask": 124.5, "ask_size": 2.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0008, "vega": 0.2977, "theta": -0.012, "rho": 0.6937, "theo": 121.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "ONTO280121P00085000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.7813, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0008, "vega": 0.3016, "theta": -0.0266, "rho": -0.2433, "theo": 8.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ONTO280121C00090000", "bid": 116.5, "bid_size": 2.0, "ask": 121.0, "ask_size": 2.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0009, "vega": 0.325, "theta": -0.0147, "rho": 0.7144, "theo": 118.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "ONTO280121P00090000", "bid": 6.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0009, "vega": 0.3297, "theta": -0.0289, "rho": -0.2742, "theo": 9.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ONTO280121C00095000", "bid": 113.0, "bid_size": 3.0, "ask": 117.5, "ask_size": 2.0, "iv": 0.7855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.001, "vega": 0.3526, "theta": -0.0175, "rho": 0.7328, "theo": 114.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "ONTO280121P00095000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.001, "vega": 0.3581, "theta": -0.0312, "rho": -0.307, "theo": 10.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ONTO280121C00100000", "bid": 109.5, "bid_size": 3.0, "ask": 114.0, "ask_size": 2.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0011, "vega": 0.3798, "theta": -0.0202, "rho": 0.7492, "theo": 111.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9000015258789}, {"option": "ONTO280121P00100000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.7701, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0011, "vega": 0.3851, "theta": -0.0334, "rho": -0.3397, "theo": 12.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "ONTO280121C00105000", "bid": 106.5, "bid_size": 2.0, "ask": 111.0, "ask_size": 2.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0012, "vega": 0.4064, "theta": -0.0228, "rho": 0.7643, "theo": 108.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "ONTO280121P00105000", "bid": 11.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.7663, "open_interest": 0.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0012, "vega": 0.4127, "theta": -0.0356, "rho": -0.3744, "theo": 13.9817, "change": 0.0, "open": 0.0, "high": 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": "ONTO280121C00110000", "bid": 103.5, "bid_size": 2.0, "ask": 108.0, "ask_size": 2.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0012, "vega": 0.4328, "theta": -0.0254, "rho": 0.7773, "theo": 105.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "ONTO280121P00110000", "bid": 13.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0013, "vega": 0.439, "theta": -0.0378, "rho": -0.4099, "theo": 15.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "ONTO280121C00115000", "bid": 100.0, "bid_size": 3.0, "ask": 105.0, "ask_size": 3.0, "iv": 0.7694, "open_interest": 1.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0013, "vega": 0.4587, "theta": -0.0279, "rho": 0.7884, "theo": 102.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.0, "last_trade_time": "2026-10-22T12:16:12", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "ONTO280121P00115000", "bid": 14.5, "bid_size": 3.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.7643, "open_interest": 2.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0014, "vega": 0.4658, "theta": -0.0398, "rho": -0.4464, "theo": 17.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.84, "last_trade_time": "2026-10-21T13:41:40", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ONTO280121C00120000", "bid": 97.5, "bid_size": 5.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0014, "vega": 0.4838, "theta": -0.0304, "rho": 0.7983, "theo": 99.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "ONTO280121P00120000", "bid": 16.5, "bid_size": 3.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.7655, "open_interest": 1.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0014, "vega": 0.4907, "theta": -0.0419, "rho": -0.4827, "theo": 19.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.87, "last_trade_time": "2026-11-05T14:06:07", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ONTO280121C00125000", "bid": 94.5, "bid_size": 1.0, "ask": 99.0, "ask_size": 2.0, "iv": 0.7649, "open_interest": 4.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0015, "vega": 0.508, "theta": -0.0327, "rho": 0.8069, "theo": 96.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.45, "last_trade_time": "2026-11-04T13:18:21", "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "ONTO280121P00125000", "bid": 18.5, "bid_size": 3.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.7648, "open_interest": 1.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0015, "vega": 0.5156, "theta": -0.0438, "rho": -0.5203, "theo": 21.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.04, "last_trade_time": "2026-11-05T14:06:07", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "ONTO280121C00130000", "bid": 92.0, "bid_size": 3.0, "ask": 96.5, "ask_size": 2.0, "iv": 0.7675, "open_interest": 0.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0015, "vega": 0.5317, "theta": -0.035, "rho": 0.8137, "theo": 93.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "ONTO280121P00130000", "bid": 20.5, "bid_size": 3.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0016, "vega": 0.5396, "theta": -0.0457, "rho": -0.5589, "theo": 23.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ONTO280121C00135000", "bid": 89.5, "bid_size": 11.0, "ask": 93.5, "ask_size": 11.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0016, "vega": 0.5547, "theta": -0.0372, "rho": 0.819, "theo": 91.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "ONTO280121P00135000", "bid": 22.5, "bid_size": 6.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0017, "vega": 0.5629, "theta": -0.0475, "rho": -0.5978, "theo": 25.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "ONTO280121C00140000", "bid": 87.0, "bid_size": 10.0, "ask": 91.0, "ask_size": 11.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.0017, "vega": 0.5765, "theta": -0.0393, "rho": 0.8235, "theo": 88.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "ONTO280121P00140000", "bid": 25.0, "bid_size": 12.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.758, "open_interest": 41.0, "volume": 3.0, "delta": -0.1952, "gamma": 0.0018, "vega": 0.5847, "theta": -0.0492, "rho": -0.6359, "theo": 27.3148, "change": -5.29, "open": 27.27, "high": 27.27, "low": 27.21, "tick": "down", "last_trade_price": 27.21, "last_trade_time": "2026-11-09T14:56:16", "percent_change": -16.2769, "prev_day_close": 32.5}, {"option": "ONTO280121C00145000", "bid": 84.5, "bid_size": 10.0, "ask": 88.5, "ask_size": 11.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0017, "vega": 0.5974, "theta": -0.0413, "rho": 0.8271, "theo": 85.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "ONTO280121P00145000", "bid": 27.0, "bid_size": 6.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0018, "vega": 0.6061, "theta": -0.0508, "rho": -0.6752, "theo": 29.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "ONTO280121C00150000", "bid": 82.0, "bid_size": 11.0, "ask": 86.0, "ask_size": 11.0, "iv": 0.7627, "open_interest": 4.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0018, "vega": 0.6176, "theta": -0.0432, "rho": 0.8292, "theo": 83.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.41, "last_trade_time": "2026-11-05T15:14:08", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "ONTO280121P00150000", "bid": 29.5, "bid_size": 12.0, "ask": 34.5, "ask_size": 17.0, "iv": 0.7568, "open_interest": 76.0, "volume": 5.0, "delta": -0.2196, "gamma": 0.0019, "vega": 0.6259, "theta": -0.0523, "rho": -0.7148, "theo": 31.8945, "change": -5.3, "open": 32.2, "high": 32.2, "low": 32.2, "tick": "no_change", "last_trade_price": 32.2, "last_trade_time": "2026-11-09T14:59:44", "percent_change": -14.1333, "prev_day_close": 37.5}, {"option": "ONTO280121C00155000", "bid": 79.5, "bid_size": 10.0, "ask": 83.5, "ask_size": 11.0, "iv": 0.7586, "open_interest": 3.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0019, "vega": 0.637, "theta": -0.0451, "rho": 0.83, "theo": 81.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.85, "last_trade_time": "2026-11-05T13:23:33", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "ONTO280121P00155000", "bid": 32.0, "bid_size": 6.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.002, "vega": 0.6455, "theta": -0.0538, "rho": -0.755, "theo": 34.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "ONTO280121C00160000", "bid": 77.0, "bid_size": 1.0, "ask": 81.5, "ask_size": 2.0, "iv": 0.7537, "open_interest": 2.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0019, "vega": 0.6552, "theta": -0.0468, "rho": 0.8301, "theo": 78.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.98, "last_trade_time": "2026-11-05T13:05:40", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "ONTO280121P00160000", "bid": 34.0, "bid_size": 1.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.7546, "open_interest": 2.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.002, "vega": 0.6637, "theta": -0.0552, "rho": -0.7929, "theo": 36.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-10-13T12:20:17", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "ONTO280121C00165000", "bid": 75.0, "bid_size": 2.0, "ask": 79.5, "ask_size": 3.0, "iv": 0.7554, "open_interest": 1.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.002, "vega": 0.6725, "theta": -0.0485, "rho": 0.8298, "theo": 76.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.25, "last_trade_time": "2026-11-05T13:23:33", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "ONTO280121P00165000", "bid": 37.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.752, "open_interest": 1.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0021, "vega": 0.6809, "theta": -0.0565, "rho": -0.8314, "theo": 39.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-10-28T12:18:44", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "ONTO280121C00170000", "bid": 72.5, "bid_size": 3.0, "ask": 77.5, "ask_size": 4.0, "iv": 0.7524, "open_interest": 1.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.002, "vega": 0.6888, "theta": -0.05, "rho": 0.8286, "theo": 74.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.12, "last_trade_time": "2026-11-05T10:25:38", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "ONTO280121P00170000", "bid": 39.5, "bid_size": 3.0, "ask": 44.5, "ask_size": 3.0, "iv": 0.7484, "open_interest": 5.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0022, "vega": 0.6972, "theta": -0.0577, "rho": -0.8704, "theo": 41.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.64, "last_trade_time": "2026-10-15T10:42:41", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "ONTO280121C00175000", "bid": 70.5, "bid_size": 1.0, "ask": 75.0, "ask_size": 2.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.0021, "vega": 0.7043, "theta": -0.0515, "rho": 0.8263, "theo": 72.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "ONTO280121P00175000", "bid": 42.0, "bid_size": 1.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.7511, "open_interest": 2.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0022, "vega": 0.7124, "theta": -0.0588, "rho": -0.907, "theo": 44.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-10-08T14:24:19", "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "ONTO280121C00180000", "bid": 68.5, "bid_size": 1.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.7476, "open_interest": 4.0, "volume": 0.0, "delta": 0.718, "gamma": 0.0021, "vega": 0.7189, "theta": -0.0529, "rho": 0.8231, "theo": 70.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.15, "last_trade_time": "2026-10-14T10:58:53", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "ONTO280121P00180000", "bid": 45.0, "bid_size": 3.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.7458, "open_interest": 2.0, "volume": 0.0, "delta": -0.2938, "gamma": 0.0023, "vega": 0.7267, "theta": -0.0598, "rho": -0.948, "theo": 47.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-10-21T12:03:25", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "ONTO280121C00185000", "bid": 66.5, "bid_size": 1.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.7457, "open_interest": 2.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.0022, "vega": 0.7325, "theta": -0.0542, "rho": 0.8194, "theo": 68.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.77, "last_trade_time": "2026-11-05T09:46:05", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "ONTO280121P00185000", "bid": 48.0, "bid_size": 3.0, "ask": 52.5, "ask_size": 1.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0023, "vega": 0.7399, "theta": -0.0608, "rho": -0.984, "theo": 50.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "ONTO280121C00190000", "bid": 64.5, "bid_size": 3.0, "ask": 69.5, "ask_size": 1.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.0022, "vega": 0.7452, "theta": -0.0554, "rho": 0.8156, "theo": 66.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "ONTO280121P00190000", "bid": 50.5, "bid_size": 1.0, "ask": 55.0, "ask_size": 4.0, "iv": 0.7398, "open_interest": 5.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.0024, "vega": 0.7521, "theta": -0.0617, "rho": -1.0207, "theo": 53.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-23T11:08:27", "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "ONTO280121C00195000", "bid": 63.0, "bid_size": 2.0, "ask": 67.5, "ask_size": 3.0, "iv": 0.7465, "open_interest": 2.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.0022, "vega": 0.757, "theta": -0.0566, "rho": 0.8114, "theo": 64.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.2, "last_trade_time": "2026-11-04T12:08:43", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "ONTO280121P00195000", "bid": 53.5, "bid_size": 1.0, "ask": 58.5, "ask_size": 3.0, "iv": 0.7455, "open_interest": 2.0, "volume": 0.0, "delta": -0.3307, "gamma": 0.0024, "vega": 0.7633, "theta": -0.0625, "rho": -1.0559, "theo": 56.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.87, "last_trade_time": "2026-11-02T10:19:51", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "ONTO280121C00200000", "bid": 61.0, "bid_size": 16.0, "ask": 65.5, "ask_size": 18.0, "iv": 0.7458, "open_interest": 79.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0023, "vega": 0.768, "theta": -0.0576, "rho": 0.8064, "theo": 62.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.34, "last_trade_time": "2026-11-06T13:09:33", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "ONTO280121P00200000", "bid": 57.0, "bid_size": 19.0, "ask": 61.5, "ask_size": 15.0, "iv": 0.7406, "open_interest": 7.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.0025, "vega": 0.7735, "theta": -0.0632, "rho": -1.0921, "theo": 59.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.4, "last_trade_time": "2026-11-03T09:53:30", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "ONTO280121C00210000", "bid": 57.5, "bid_size": 11.0, "ask": 62.0, "ask_size": 11.0, "iv": 0.7423, "open_interest": 0.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0024, "vega": 0.7875, "theta": -0.0595, "rho": 0.7942, "theo": 59.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "ONTO280121P00210000", "bid": 63.0, "bid_size": 10.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.7385, "open_interest": 6.0, "volume": 3.0, "delta": -0.3671, "gamma": 0.0026, "vega": 0.7912, "theta": -0.0645, "rho": -1.1624, "theo": 65.53, "change": -8.79, "open": 65.53, "high": 65.56, "low": 65.5, "tick": "up", "last_trade_price": 65.56, "last_trade_time": "2026-11-09T14:56:16", "percent_change": -11.8225, "prev_day_close": 74.3499984741211}, {"option": "ONTO280121C00220000", "bid": 54.5, "bid_size": 13.0, "ask": 59.0, "ask_size": 12.0, "iv": 0.7428, "open_interest": 24.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.0024, "vega": 0.8038, "theta": -0.0611, "rho": 0.7815, "theo": 56.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-06T12:02:49", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "ONTO280121P00220000", "bid": 69.5, "bid_size": 6.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.7337, "open_interest": 9.0, "volume": 0.0, "delta": -0.3909, "gamma": 0.0026, "vega": 0.8056, "theta": -0.0655, "rho": -1.2272, "theo": 72.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.47, "last_trade_time": "2026-11-05T09:37:21", "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "ONTO280121C00230000", "bid": 51.5, "bid_size": 11.0, "ask": 55.5, "ask_size": 10.0, "iv": 0.7379, "open_interest": 5.0, "volume": 2.0, "delta": 0.6068, "gamma": 0.0024, "vega": 0.8172, "theta": -0.0624, "rho": 0.7679, "theo": 53.3088, "change": 11.3, "open": 52.75, "high": 52.75, "low": 52.75, "tick": "up", "last_trade_price": 52.75, "last_trade_time": "2026-11-09T14:11:33", "percent_change": 27.2618, "prev_day_close": 41.4500007629394}, {"option": "ONTO280121P00230000", "bid": 76.5, "bid_size": 9.0, "ask": 81.0, "ask_size": 10.0, "iv": 0.7358, "open_interest": 0.0, "volume": 0.0, "delta": -0.4143, "gamma": 0.0027, "vega": 0.8164, "theta": -0.0662, "rho": -1.2885, "theo": 78.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "ONTO280121C00240000", "bid": 48.5, "bid_size": 11.0, "ask": 53.0, "ask_size": 16.0, "iv": 0.7371, "open_interest": 1.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0025, "vega": 0.8277, "theta": -0.0635, "rho": 0.7523, "theo": 50.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.05, "last_trade_time": "2026-11-05T10:15:16", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "ONTO280121P00240000", "bid": 83.0, "bid_size": 10.0, "ask": 87.5, "ask_size": 10.0, "iv": 0.7293, "open_interest": 2.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.0028, "vega": 0.8238, "theta": -0.0667, "rho": -1.348, "theo": 85.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-10-16T09:46:15", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "ONTO280121C00250000", "bid": 46.0, "bid_size": 2.0, "ask": 50.5, "ask_size": 3.0, "iv": 0.7343, "open_interest": 21.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.0025, "vega": 0.8357, "theta": -0.0644, "rho": 0.7364, "theo": 47.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.49, "last_trade_time": "2026-11-05T09:36:00", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "ONTO280121P00250000", "bid": 90.0, "bid_size": 3.0, "ask": 95.0, "ask_size": 3.0, "iv": 0.7298, "open_interest": 14.0, "volume": 0.0, "delta": -0.4597, "gamma": 0.0028, "vega": 0.829, "theta": -0.067, "rho": -1.406, "theo": 92.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-11-04T14:59:04", "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "ONTO280121C00260000", "bid": 43.5, "bid_size": 13.0, "ask": 48.0, "ask_size": 25.0, "iv": 0.7357, "open_interest": 12.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.0025, "vega": 0.8416, "theta": -0.0651, "rho": 0.7207, "theo": 45.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-10-26T14:46:54", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "ONTO280121P00260000", "bid": 97.5, "bid_size": 10.0, "ask": 102.0, "ask_size": 10.0, "iv": 0.7283, "open_interest": 2.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0028, "vega": 0.8299, "theta": -0.0671, "rho": -1.4536, "theo": 100.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.99, "last_trade_time": "2026-10-22T11:04:22", "percent_change": 0.0, "prev_day_close": 110.299999237061}, {"option": "ONTO280121C00270000", "bid": 41.0, "bid_size": 14.0, "ask": 45.5, "ask_size": 12.0, "iv": 0.7326, "open_interest": 9.0, "volume": 2.0, "delta": 0.5273, "gamma": 0.0026, "vega": 0.8452, "theta": -0.0655, "rho": 0.704, "theo": 43.1072, "change": 9.5, "open": 42.35, "high": 42.35, "low": 42.35, "tick": "down", "last_trade_price": 42.35, "last_trade_time": "2026-11-09T14:11:33", "percent_change": 28.9193, "prev_day_close": 32.8500003814697}, {"option": "ONTO280121P00270000", "bid": 105.0, "bid_size": 10.0, "ask": 109.5, "ask_size": 10.0, "iv": 0.7279, "open_interest": 5.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0029, "vega": 0.8292, "theta": -0.067, "rho": -1.4937, "theo": 107.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.31, "last_trade_time": "2026-10-27T14:14:03", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "ONTO280121C00280000", "bid": 39.0, "bid_size": 14.0, "ask": 43.5, "ask_size": 21.0, "iv": 0.7337, "open_interest": 0.0, "volume": 0.0, "delta": 0.509, "gamma": 0.0026, "vega": 0.8466, "theta": -0.0658, "rho": 0.6865, "theo": 40.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "ONTO280121P00280000", "bid": 112.5, "bid_size": 10.0, "ask": 117.0, "ask_size": 10.0, "iv": 0.7255, "open_interest": 4.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0029, "vega": 0.8249, "theta": -0.0667, "rho": -1.5326, "theo": 115.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.37, "last_trade_time": "2026-08-31T11:34:45", "percent_change": 0.0, "prev_day_close": 126.300003051758}, {"option": "ONTO280121C00290000", "bid": 36.5, "bid_size": 3.0, "ask": 41.5, "ask_size": 4.0, "iv": 0.7275, "open_interest": 2.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.0026, "vega": 0.8465, "theta": -0.066, "rho": 0.6696, "theo": 38.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-10-16T12:26:45", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "ONTO280121P00290000", "bid": 120.0, "bid_size": 1.0, "ask": 125.0, "ask_size": 3.0, "iv": 0.7246, "open_interest": 4.0, "volume": 0.0, "delta": -0.5444, "gamma": 0.003, "vega": 0.8208, "theta": -0.0664, "rho": -1.5788, "theo": 122.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.6, "last_trade_time": "2026-09-29T10:05:47", "percent_change": 0.0, "prev_day_close": 134.550003051758}, {"option": "ONTO280121C00300000", "bid": 34.5, "bid_size": 3.0, "ask": 39.5, "ask_size": 3.0, "iv": 0.7288, "open_interest": 3.0, "volume": 0.0, "delta": 0.4741, "gamma": 0.0026, "vega": 0.845, "theta": -0.066, "rho": 0.653, "theo": 36.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-10-29T10:39:00", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "ONTO280121P00300000", "bid": 128.0, "bid_size": 3.0, "ask": 132.5, "ask_size": 1.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.003, "vega": 0.8129, "theta": -0.0659, "rho": -1.6135, "theo": 130.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.3, "last_trade_time": "2026-08-19T12:56:43", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "ONTO280121C00310000", "bid": 33.0, "bid_size": 1.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.7259, "open_interest": 1.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.0026, "vega": 0.8419, "theta": -0.0659, "rho": 0.6361, "theo": 35.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.8, "last_trade_time": "2026-10-09T09:56:21", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "ONTO280121P00310000", "bid": 136.0, "bid_size": 3.0, "ask": 141.0, "ask_size": 1.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.003, "vega": 0.8047, "theta": -0.0652, "rho": -1.631, "theo": 138.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "ONTO280121C00320000", "bid": 31.0, "bid_size": 3.0, "ask": 36.0, "ask_size": 4.0, "iv": 0.7277, "open_interest": 14.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0025, "vega": 0.8373, "theta": -0.0656, "rho": 0.6187, "theo": 33.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.31, "last_trade_time": "2026-11-05T09:36:08", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "ONTO280121P00320000", "bid": 144.0, "bid_size": 1.0, "ask": 149.0, "ask_size": 3.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.003, "vega": 0.7903, "theta": -0.0644, "rho": -1.6401, "theo": 146.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "ONTO280121C00330000", "bid": 29.5, "bid_size": 1.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.7254, "open_interest": 4.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.0025, "vega": 0.8317, "theta": -0.0653, "rho": 0.6018, "theo": 31.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.73, "last_trade_time": "2026-11-05T10:29:45", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "ONTO280121P00330000", "bid": 152.5, "bid_size": 3.0, "ask": 157.0, "ask_size": 1.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.003, "vega": 0.7777, "theta": -0.0637, "rho": -1.6658, "theo": 155.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "ONTO280121C00340000", "bid": 28.0, "bid_size": 3.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.728, "open_interest": 4.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.0025, "vega": 0.8254, "theta": -0.0649, "rho": 0.5857, "theo": 30.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-27T10:33:05", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ONTO280121P00340000", "bid": 160.5, "bid_size": 1.0, "ask": 165.5, "ask_size": 3.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.003, "vega": 0.7655, "theta": -0.063, "rho": -1.689, "theo": 163.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.849998474121}, {"option": "ONTO280121C00350000", "bid": 26.5, "bid_size": 3.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.7267, "open_interest": 4.0, "volume": 0.0, "delta": 0.3974, "gamma": 0.0025, "vega": 0.8182, "theta": -0.0644, "rho": 0.5699, "theo": 28.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-05T13:28:49", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ONTO280121P00350000", "bid": 169.0, "bid_size": 1.0, "ask": 174.0, "ask_size": 3.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.003, "vega": 0.7513, "theta": -0.062, "rho": -1.7047, "theo": 172.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.599998474121}, {"option": "ONTO280121C00360000", "bid": 25.5, "bid_size": 3.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0025, "vega": 0.8101, "theta": -0.0638, "rho": 0.5539, "theo": 27.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "ONTO280121P00360000", "bid": 178.0, "bid_size": 3.0, "ask": 183.0, "ask_size": 1.0, "iv": 0.7226, "open_interest": 0.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.003, "vega": 0.7324, "theta": -0.0608, "rho": -1.6937, "theo": 180.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.449996948242}, {"option": "ONTO280121C00370000", "bid": 24.0, "bid_size": 3.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.7274, "open_interest": 1.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.0024, "vega": 0.801, "theta": -0.0632, "rho": 0.5379, "theo": 26.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-05T11:51:13", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ONTO280121P00370000", "bid": 186.5, "bid_size": 1.0, "ask": 191.5, "ask_size": 3.0, "iv": 0.7231, "open_interest": 0.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.003, "vega": 0.7093, "theta": -0.0595, "rho": -1.6698, "theo": 189.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.5}, {"option": "ONTO280121C00380000", "bid": 23.0, "bid_size": 1.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.7233, "open_interest": 32.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0024, "vega": 0.7915, "theta": -0.0625, "rho": 0.5225, "theo": 25.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.46, "last_trade_time": "2026-10-16T15:30:21", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ONTO280121P00380000", "bid": 195.5, "bid_size": 3.0, "ask": 200.5, "ask_size": 1.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.003, "vega": 0.6888, "theta": -0.0583, "rho": -1.6546, "theo": 198.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.599998474121}, {"option": "ONTO280121C00390000", "bid": 22.0, "bid_size": 1.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.7246, "open_interest": 3.0, "volume": 0.0, "delta": 0.3459, "gamma": 0.0024, "vega": 0.7818, "theta": -0.0618, "rho": 0.508, "theo": 24.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.72, "last_trade_time": "2026-11-05T12:07:50", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ONTO280121P00390000", "bid": 204.5, "bid_size": 3.0, "ask": 209.0, "ask_size": 1.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.003, "vega": 0.6718, "theta": -0.0575, "rho": -1.6694, "theo": 207.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.699996948242}, {"option": "ONTO280121C00400000", "bid": 21.0, "bid_size": 3.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.7253, "open_interest": 2.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0023, "vega": 0.7719, "theta": -0.061, "rho": 0.4938, "theo": 23.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T14:03:32", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ONTO280121P00400000", "bid": 213.0, "bid_size": 1.0, "ask": 218.0, "ask_size": 3.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.0031, "vega": 0.6557, "theta": -0.0565, "rho": -1.6789, "theo": 216.0527, "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": 232.099998474121}, {"option": "ONTO280121C00410000", "bid": 20.0, "bid_size": 3.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.7253, "open_interest": 1.0, "volume": 0.0, "delta": 0.3231, "gamma": 0.0023, "vega": 0.7614, "theta": -0.0602, "rho": 0.4798, "theo": 22.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-10-15T14:40:44", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ONTO280121P00410000", "bid": 222.5, "bid_size": 3.0, "ask": 227.0, "ask_size": 1.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0031, "vega": 0.639, "theta": -0.0554, "rho": -1.6681, "theo": 225.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.550003051758}, {"option": "ONTO280121C00420000", "bid": 19.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": 0.3123, "gamma": 0.0023, "vega": 0.7504, "theta": -0.0594, "rho": 0.4658, "theo": 21.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-10-12T12:46:11", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ONTO280121P00420000", "bid": 231.5, "bid_size": 3.0, "ask": 236.5, "ask_size": 1.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.003, "vega": 0.6103, "theta": -0.0539, "rho": -1.6184, "theo": 234.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.650001525879}, {"option": "ONTO280121C00430000", "bid": 18.0, "bid_size": 3.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.7265, "open_interest": 1.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0022, "vega": 0.739, "theta": -0.0586, "rho": 0.4522, "theo": 20.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.28, "last_trade_time": "2026-09-04T14:28:37", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ONTO280121P00430000", "bid": 240.5, "bid_size": 1.0, "ask": 245.5, "ask_size": 3.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.003, "vega": 0.5777, "theta": -0.0521, "rho": -1.5332, "theo": 243.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.5}, {"option": "ONTO280121C00440000", "bid": 17.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.7279, "open_interest": 19.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.0022, "vega": 0.7277, "theta": -0.0578, "rho": 0.4392, "theo": 19.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-10-30T12:24:58", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "ONTO280121P00440000", "bid": 250.0, "bid_size": 3.0, "ask": 255.0, "ask_size": 1.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.003, "vega": 0.5499, "theta": -0.0505, "rho": -1.4751, "theo": 252.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.699996948242}, {"option": "ONTO280121C00450000", "bid": 16.5, "bid_size": 1.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0022, "vega": 0.7165, "theta": -0.0569, "rho": 0.4269, "theo": 18.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ONTO280121P00450000", "bid": 259.0, "bid_size": 1.0, "ask": 264.0, "ask_size": 3.0, "iv": 0.7299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.003, "vega": 0.524, "theta": -0.0496, "rho": -1.4603, "theo": 261.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.199996948242}, {"option": "ONTO280121C00460000", "bid": 15.5, "bid_size": 3.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0021, "vega": 0.7053, "theta": -0.056, "rho": 0.415, "theo": 17.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ONTO280121P00460000", "bid": 268.5, "bid_size": 1.0, "ask": 273.5, "ask_size": 3.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.003, "vega": 0.5094, "theta": -0.0488, "rho": -1.4696, "theo": 271.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.25}, {"option": "ONTO280121C00470000", "bid": 15.0, "bid_size": 3.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.0021, "vega": 0.694, "theta": -0.0552, "rho": 0.4034, "theo": 17.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "ONTO280121P00470000", "bid": 278.0, "bid_size": 3.0, "ask": 283.0, "ask_size": 1.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.003, "vega": 0.4947, "theta": -0.0479, "rho": -1.4644, "theo": 280.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.5}, {"option": "ONTO280121C00480000", "bid": 14.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0021, "vega": 0.6824, "theta": -0.0543, "rho": 0.3918, "theo": 16.4089, "change": 0.0, "open": 0.0, "high": 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": "ONTO280121P00480000", "bid": 287.5, "bid_size": 3.0, "ask": 292.5, "ask_size": 1.0, "iv": 0.7284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.003, "vega": 0.4729, "theta": -0.0467, "rho": -1.4172, "theo": 289.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.199996948242}, {"option": "ONTO280121C00490000", "bid": 13.5, "bid_size": 3.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.7304, "open_interest": 1.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.002, "vega": 0.6707, "theta": -0.0534, "rho": 0.3805, "theo": 15.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-10-16T12:26:45", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ONTO280121P00490000", "bid": 297.0, "bid_size": 3.0, "ask": 302.0, "ask_size": 1.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.003, "vega": 0.4443, "theta": -0.0451, "rho": -1.3194, "theo": 299.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.100006103516}, {"option": "ONTO290119C00085000", "bid": 129.5, "bid_size": 1.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0007, "vega": 0.4345, "theta": -0.004, "rho": 1.0241, "theo": 131.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "ONTO290119P00085000", "bid": 11.5, "bid_size": 3.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.7447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0007, "vega": 0.4468, "theta": -0.0199, "rho": -0.5613, "theo": 14.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "ONTO290119C00090000", "bid": 126.5, "bid_size": 3.0, "ask": 130.5, "ask_size": 9.0, "iv": 0.7422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0008, "vega": 0.4651, "theta": -0.0057, "rho": 1.0533, "theo": 128.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "ONTO290119P00090000", "bid": 13.0, "bid_size": 10.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0008, "vega": 0.4783, "theta": -0.0212, "rho": -0.6174, "theo": 15.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "ONTO290119C00095000", "bid": 123.9, "bid_size": 6.0, "ask": 128.0, "ask_size": 12.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0008, "vega": 0.4954, "theta": -0.0074, "rho": 1.0797, "theo": 125.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "ONTO290119P00095000", "bid": 16.2, "bid_size": 13.0, "ask": 19.3, "ask_size": 15.0, "iv": 0.7443, "open_interest": 0.0, "volume": 1.0, "delta": -0.1016, "gamma": 0.0009, "vega": 0.5099, "theta": -0.0225, "rho": -0.6729, "theo": 17.7963, "change": -3.0, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-09T15:45:28", "percent_change": -14.9254, "prev_day_close": 20.1000003814697}, {"option": "ONTO290119C00100000", "bid": 121.0, "bid_size": 13.0, "ask": 125.5, "ask_size": 14.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0008, "vega": 0.5253, "theta": -0.0091, "rho": 1.1034, "theo": 123.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "ONTO290119P00100000", "bid": 17.1, "bid_size": 10.0, "ask": 21.5, "ask_size": 17.0, "iv": 0.7355, "open_interest": 0.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0009, "vega": 0.5409, "theta": -0.0237, "rho": -0.7318, "theo": 19.6817, "change": 0.0, "open": 0.0, "high": 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": "ONTO290119C00105000", "bid": 118.5, "bid_size": 3.0, "ask": 123.0, "ask_size": 2.0, "iv": 0.7387, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0009, "vega": 0.5542, "theta": -0.0107, "rho": 1.1254, "theo": 120.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "ONTO290119P00105000", "bid": 19.0, "bid_size": 2.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.119, "gamma": 0.001, "vega": 0.5706, "theta": -0.0249, "rho": -0.7898, "theo": 21.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ONTO290119C00110000", "bid": 116.0, "bid_size": 3.0, "ask": 120.5, "ask_size": 2.0, "iv": 0.7327, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.001, "vega": 0.5822, "theta": -0.0122, "rho": 1.1459, "theo": 118.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "ONTO290119P00110000", "bid": 21.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.7347, "open_interest": 0.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.001, "vega": 0.5993, "theta": -0.0261, "rho": -0.8494, "theo": 23.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ONTO290119C00115000", "bid": 113.5, "bid_size": 3.0, "ask": 118.0, "ask_size": 2.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.001, "vega": 0.6096, "theta": -0.0137, "rho": 1.1644, "theo": 115.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "ONTO290119P00115000", "bid": 23.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.7309, "open_interest": 1.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0011, "vega": 0.6283, "theta": -0.0272, "rho": -0.9074, "theo": 25.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-02T09:56:09", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "ONTO290119C00120000", "bid": 111.5, "bid_size": 2.0, "ask": 116.0, "ask_size": 2.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.001, "vega": 0.6364, "theta": -0.0152, "rho": 1.1805, "theo": 113.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "ONTO290119P00120000", "bid": 25.0, "bid_size": 3.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.7261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0011, "vega": 0.655, "theta": -0.0284, "rho": -0.9678, "theo": 28.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "ONTO290119C00125000", "bid": 109.0, "bid_size": 3.0, "ask": 113.5, "ask_size": 2.0, "iv": 0.73, "open_interest": 12.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0011, "vega": 0.6624, "theta": -0.0166, "rho": 1.1949, "theo": 110.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-11-04T10:04:15", "percent_change": 0.0, "prev_day_close": 93.5999984741211}, {"option": "ONTO290119P00125000", "bid": 27.5, "bid_size": 3.0, "ask": 32.5, "ask_size": 3.0, "iv": 0.728, "open_interest": 1.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0012, "vega": 0.6819, "theta": -0.0294, "rho": -1.0264, "theo": 30.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-28T12:52:19", "percent_change": 0.0, "prev_day_close": 33.6999998092651}, {"option": "ONTO290119C00130000", "bid": 106.5, "bid_size": 3.0, "ask": 111.5, "ask_size": 3.0, "iv": 0.7321, "open_interest": 2.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0011, "vega": 0.6874, "theta": -0.018, "rho": 1.2084, "theo": 108.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.2, "last_trade_time": "2026-11-04T10:31:15", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "ONTO290119P00130000", "bid": 30.0, "bid_size": 3.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.7287, "open_interest": 2.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0012, "vega": 0.7076, "theta": -0.0304, "rho": -1.0859, "theo": 32.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-10-12T15:26:57", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ONTO290119C00135000", "bid": 104.5, "bid_size": 1.0, "ask": 109.0, "ask_size": 2.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0012, "vega": 0.7114, "theta": -0.0193, "rho": 1.2207, "theo": 106.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "ONTO290119P00135000", "bid": 32.5, "bid_size": 3.0, "ask": 37.5, "ask_size": 3.0, "iv": 0.7284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.0013, "vega": 0.7323, "theta": -0.0314, "rho": -1.1471, "theo": 35.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "ONTO290119C00140000", "bid": 102.5, "bid_size": 2.0, "ask": 107.0, "ask_size": 3.0, "iv": 0.7266, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0012, "vega": 0.7348, "theta": -0.0206, "rho": 1.2315, "theo": 104.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "ONTO290119P00140000", "bid": 35.0, "bid_size": 3.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.0013, "vega": 0.7565, "theta": -0.0323, "rho": -1.2066, "theo": 37.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "ONTO290119C00145000", "bid": 100.5, "bid_size": 2.0, "ask": 105.0, "ask_size": 3.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0012, "vega": 0.7574, "theta": -0.0218, "rho": 1.2405, "theo": 102.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "ONTO290119P00145000", "bid": 37.5, "bid_size": 3.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1925, "gamma": 0.0014, "vega": 0.7789, "theta": -0.0332, "rho": -1.266, "theo": 40.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "ONTO290119C00150000", "bid": 98.5, "bid_size": 2.0, "ask": 103.0, "ask_size": 3.0, "iv": 0.7252, "open_interest": 2.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0013, "vega": 0.7793, "theta": -0.023, "rho": 1.2481, "theo": 100.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.0, "last_trade_time": "2026-10-06T11:04:22", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "ONTO290119P00150000", "bid": 40.0, "bid_size": 3.0, "ask": 45.0, "ask_size": 3.0, "iv": 0.7228, "open_interest": 41.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0014, "vega": 0.8018, "theta": -0.0341, "rho": -1.3234, "theo": 42.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.7, "last_trade_time": "2026-11-05T14:33:37", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "ONTO290119C00155000", "bid": 96.5, "bid_size": 11.0, "ask": 100.5, "ask_size": 13.0, "iv": 0.7266, "open_interest": 1.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0013, "vega": 0.8002, "theta": -0.0241, "rho": 1.2549, "theo": 98.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.92, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "ONTO290119P00155000", "bid": 42.5, "bid_size": 1.0, "ask": 47.5, "ask_size": 3.0, "iv": 0.7226, "open_interest": 0.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.0015, "vega": 0.8222, "theta": -0.0349, "rho": -1.3835, "theo": 45.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "ONTO290119C00160000", "bid": 94.5, "bid_size": 3.0, "ask": 99.0, "ask_size": 2.0, "iv": 0.7212, "open_interest": 5.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0014, "vega": 0.8203, "theta": -0.0252, "rho": 1.2612, "theo": 96.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.55, "last_trade_time": "2026-11-05T12:54:26", "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "ONTO290119P00160000", "bid": 45.5, "bid_size": 12.0, "ask": 50.3, "ask_size": 16.0, "iv": 0.7206, "open_interest": 6.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0015, "vega": 0.8427, "theta": -0.0357, "rho": -1.4382, "theo": 48.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.74, "last_trade_time": "2026-11-06T15:59:39", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "ONTO290119C00165000", "bid": 92.5, "bid_size": 1.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": 0.787, "gamma": 0.0014, "vega": 0.8395, "theta": -0.0263, "rho": 1.2667, "theo": 94.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "ONTO290119P00165000", "bid": 48.5, "bid_size": 2.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0016, "vega": 0.8619, "theta": -0.0364, "rho": -1.5002, "theo": 50.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "ONTO290119C00170000", "bid": 91.0, "bid_size": 13.0, "ask": 95.0, "ask_size": 14.0, "iv": 0.724, "open_interest": 8.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.0014, "vega": 0.858, "theta": -0.0273, "rho": 1.271, "theo": 92.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.08, "last_trade_time": "2026-11-06T15:59:39", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "ONTO290119P00170000", "bid": 51.0, "bid_size": 3.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": -0.2394, "gamma": 0.0016, "vega": 0.8805, "theta": -0.0372, "rho": -1.5572, "theo": 53.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "ONTO290119C00175000", "bid": 89.0, "bid_size": 10.0, "ask": 93.0, "ask_size": 10.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0015, "vega": 0.8758, "theta": -0.0282, "rho": 1.274, "theo": 90.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "ONTO290119P00175000", "bid": 54.0, "bid_size": 13.0, "ask": 59.0, "ask_size": 18.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0017, "vega": 0.8978, "theta": -0.0378, "rho": -1.6118, "theo": 56.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "ONTO290119C00180000", "bid": 87.5, "bid_size": 10.0, "ask": 91.5, "ask_size": 12.0, "iv": 0.7216, "open_interest": 3.0, "volume": 1.0, "delta": 0.7622, "gamma": 0.0015, "vega": 0.8928, "theta": -0.0292, "rho": 1.276, "theo": 89.1975, "change": 12.55, "open": 86.2, "high": 86.2, "low": 86.2, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-11-09T10:37:40", "percent_change": 17.0401, "prev_day_close": 73.6500015258789}, {"option": "ONTO290119P00180000", "bid": 57.1, "bid_size": 14.0, "ask": 62.0, "ask_size": 17.0, "iv": 0.7188, "open_interest": 1.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0017, "vega": 0.9146, "theta": -0.0385, "rho": -1.6679, "theo": 59.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.04, "last_trade_time": "2026-10-21T13:43:59", "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "ONTO290119C00185000", "bid": 85.5, "bid_size": 11.0, "ask": 90.0, "ask_size": 15.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0015, "vega": 0.9092, "theta": -0.0301, "rho": 1.2773, "theo": 87.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "ONTO290119P00185000", "bid": 60.0, "bid_size": 10.0, "ask": 65.0, "ask_size": 10.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0018, "vega": 0.9304, "theta": -0.0391, "rho": -1.7224, "theo": 62.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "ONTO290119C00190000", "bid": 84.0, "bid_size": 2.0, "ask": 88.5, "ask_size": 3.0, "iv": 0.7148, "open_interest": 1.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0016, "vega": 0.9247, "theta": -0.0309, "rho": 1.2783, "theo": 85.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.68, "last_trade_time": "2026-10-06T09:58:42", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "ONTO290119P00190000", "bid": 63.0, "bid_size": 3.0, "ask": 67.5, "ask_size": 4.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0018, "vega": 0.9453, "theta": -0.0396, "rho": -1.776, "theo": 65.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "ONTO290119C00195000", "bid": 82.5, "bid_size": 2.0, "ask": 87.0, "ask_size": 3.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": 0.7379, "gamma": 0.0016, "vega": 0.9395, "theta": -0.0318, "rho": 1.279, "theo": 84.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "ONTO290119P00195000", "bid": 66.0, "bid_size": 3.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.7142, "open_interest": 0.0, "volume": 0.0, "delta": -0.286, "gamma": 0.0018, "vega": 0.9593, "theta": -0.0402, "rho": -1.828, "theo": 68.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "ONTO290119C00200000", "bid": 81.0, "bid_size": 11.0, "ask": 85.0, "ask_size": 11.0, "iv": 0.7173, "open_interest": 87.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0016, "vega": 0.9536, "theta": -0.0325, "rho": 1.2792, "theo": 82.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.63, "last_trade_time": "2026-11-06T12:59:52", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "ONTO290119P00200000", "bid": 69.5, "bid_size": 2.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.7172, "open_interest": 1.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0019, "vega": 0.9728, "theta": -0.0407, "rho": -1.882, "theo": 71.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.7, "last_trade_time": "2026-10-15T13:58:15", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "ONTO290119C00210000", "bid": 77.5, "bid_size": 3.0, "ask": 82.5, "ask_size": 3.0, "iv": 0.713, "open_interest": 4.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0016, "vega": 0.9799, "theta": -0.034, "rho": 1.2772, "theo": 79.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.4, "last_trade_time": "2026-11-05T12:53:54", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "ONTO290119P00210000", "bid": 75.5, "bid_size": 1.0, "ask": 80.5, "ask_size": 3.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0019, "vega": 0.9967, "theta": -0.0416, "rho": -1.9808, "theo": 78.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "ONTO290119C00220000", "bid": 75.0, "bid_size": 2.0, "ask": 79.5, "ask_size": 3.0, "iv": 0.7099, "open_interest": 12.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0017, "vega": 1.0037, "theta": -0.0353, "rho": 1.2722, "theo": 76.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.25, "last_trade_time": "2026-11-05T12:54:26", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "ONTO290119P00220000", "bid": 82.0, "bid_size": 1.0, "ask": 87.0, "ask_size": 3.0, "iv": 0.7143, "open_interest": 1.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.002, "vega": 1.0175, "theta": -0.0424, "rho": -2.0756, "theo": 84.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.81, "last_trade_time": "2026-11-02T09:44:42", "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "ONTO290119C00230000", "bid": 72.0, "bid_size": 3.0, "ask": 76.5, "ask_size": 1.0, "iv": 0.7106, "open_interest": 4.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0017, "vega": 1.0251, "theta": -0.0366, "rho": 1.2661, "theo": 74.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.74, "last_trade_time": "2026-11-04T12:03:05", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "ONTO290119P00230000", "bid": 89.0, "bid_size": 3.0, "ask": 94.0, "ask_size": 3.0, "iv": 0.7106, "open_interest": 7.0, "volume": 0.0, "delta": -0.3496, "gamma": 0.0021, "vega": 1.0358, "theta": -0.0432, "rho": -2.1711, "theo": 91.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.95, "last_trade_time": "2026-11-04T14:20:26", "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "ONTO290119C00240000", "bid": 69.5, "bid_size": 1.0, "ask": 74.0, "ask_size": 2.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": 0.669, "gamma": 0.0018, "vega": 1.0443, "theta": -0.0377, "rho": 1.2595, "theo": 71.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-10-22T12:01:23", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "ONTO290119P00240000", "bid": 96.0, "bid_size": 1.0, "ask": 101.0, "ask_size": 1.0, "iv": 0.7104, "open_interest": 2.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.0021, "vega": 1.0513, "theta": -0.0438, "rho": -2.2575, "theo": 98.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.06, "last_trade_time": "2026-11-04T14:20:26", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "ONTO290119C00250000", "bid": 67.0, "bid_size": 14.0, "ask": 71.5, "ask_size": 12.0, "iv": 0.7084, "open_interest": 3.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0018, "vega": 1.0614, "theta": -0.0386, "rho": 1.2514, "theo": 69.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.78, "last_trade_time": "2026-11-06T12:59:52", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "ONTO290119P00250000", "bid": 103.0, "bid_size": 1.0, "ask": 108.0, "ask_size": 1.0, "iv": 0.7088, "open_interest": 1.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0022, "vega": 1.0634, "theta": -0.0443, "rho": -2.3386, "theo": 105.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-10-15T13:59:33", "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "ONTO290119C00260000", "bid": 64.5, "bid_size": 3.0, "ask": 69.5, "ask_size": 3.0, "iv": 0.7058, "open_interest": 1.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.0018, "vega": 1.0765, "theta": -0.0396, "rho": 1.2411, "theo": 67.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.48, "last_trade_time": "2026-11-05T14:02:32", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "ONTO290119P00260000", "bid": 110.0, "bid_size": 1.0, "ask": 115.0, "ask_size": 3.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": -0.402, "gamma": 0.0022, "vega": 1.0741, "theta": -0.0447, "rho": -2.4132, "theo": 112.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "ONTO290119C00270000", "bid": 62.5, "bid_size": 1.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.7046, "open_interest": 7.0, "volume": 0.0, "delta": 0.6267, "gamma": 0.0018, "vega": 1.0897, "theta": -0.0403, "rho": 1.2298, "theo": 64.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-11-05T14:02:32", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "ONTO290119P00270000", "bid": 117.5, "bid_size": 3.0, "ask": 122.5, "ask_size": 1.0, "iv": 0.7068, "open_interest": 0.0, "volume": 0.0, "delta": -0.419, "gamma": 0.0023, "vega": 1.0813, "theta": -0.0451, "rho": -2.4873, "theo": 120.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "ONTO290119C00280000", "bid": 60.5, "bid_size": 3.0, "ask": 65.0, "ask_size": 2.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0019, "vega": 1.1013, "theta": -0.0411, "rho": 1.2184, "theo": 62.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "ONTO290119P00280000", "bid": 125.0, "bid_size": 3.0, "ask": 130.0, "ask_size": 1.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.0024, "vega": 1.0868, "theta": -0.0454, "rho": -2.5475, "theo": 127.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "ONTO290119C00290000", "bid": 58.5, "bid_size": 3.0, "ask": 63.0, "ask_size": 2.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0019, "vega": 1.1114, "theta": -0.0417, "rho": 1.207, "theo": 60.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "ONTO290119P00290000", "bid": 132.5, "bid_size": 1.0, "ask": 137.5, "ask_size": 3.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.4523, "gamma": 0.0024, "vega": 1.0896, "theta": -0.0455, "rho": -2.6162, "theo": 135.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.349998474121}, {"option": "ONTO290119C00300000", "bid": 56.5, "bid_size": 1.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.7029, "open_interest": 1.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.0019, "vega": 1.12, "theta": -0.0423, "rho": 1.1948, "theo": 58.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.5, "last_trade_time": "2026-10-02T13:58:26", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "ONTO290119P00300000", "bid": 140.0, "bid_size": 1.0, "ask": 145.0, "ask_size": 3.0, "iv": 0.7073, "open_interest": 0.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0024, "vega": 1.0903, "theta": -0.0457, "rho": -2.6665, "theo": 142.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.25}, {"option": "ONTO290119C00310000", "bid": 54.5, "bid_size": 3.0, "ask": 59.5, "ask_size": 3.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0019, "vega": 1.1271, "theta": -0.0428, "rho": 1.1814, "theo": 56.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "ONTO290119P00310000", "bid": 148.0, "bid_size": 1.0, "ask": 153.0, "ask_size": 3.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.0025, "vega": 1.0915, "theta": -0.0458, "rho": -2.7198, "theo": 150.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "ONTO290119C00320000", "bid": 53.0, "bid_size": 2.0, "ask": 57.5, "ask_size": 3.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.0019, "vega": 1.1327, "theta": -0.0432, "rho": 1.1671, "theo": 55.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "ONTO290119P00320000", "bid": 156.0, "bid_size": 3.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.7043, "open_interest": 1.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0025, "vega": 1.0844, "theta": -0.0458, "rho": -2.7509, "theo": 158.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.36, "last_trade_time": "2026-10-06T10:04:23", "percent_change": 0.0, "prev_day_close": 169.650001525879}, {"option": "ONTO290119C00330000", "bid": 51.0, "bid_size": 16.0, "ask": 55.5, "ask_size": 11.0, "iv": 0.7015, "open_interest": 3.0, "volume": 0.0, "delta": 0.5512, "gamma": 0.0019, "vega": 1.1373, "theta": -0.0436, "rho": 1.1529, "theo": 53.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-11-05T10:30:52", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "ONTO290119P00330000", "bid": 164.0, "bid_size": 10.0, "ask": 168.5, "ask_size": 10.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": -0.5159, "gamma": 0.0026, "vega": 1.0823, "theta": -0.0458, "rho": -2.8053, "theo": 166.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.150001525879}, {"option": "ONTO290119C00340000", "bid": 49.5, "bid_size": 15.0, "ask": 54.0, "ask_size": 12.0, "iv": 0.702, "open_interest": 0.0, "volume": 1.0, "delta": 0.5397, "gamma": 0.002, "vega": 1.141, "theta": -0.0439, "rho": 1.1391, "theo": 51.972, "change": 8.2, "open": 49.65, "high": 49.65, "low": 49.65, "tick": "up", "last_trade_price": 49.65, "last_trade_time": "2026-11-09T10:37:40", "percent_change": 19.7829, "prev_day_close": 41.4500007629394}, {"option": "ONTO290119P00340000", "bid": 172.5, "bid_size": 10.0, "ask": 177.0, "ask_size": 10.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0026, "vega": 1.0744, "theta": -0.0458, "rho": -2.8351, "theo": 174.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.75}, {"option": "ONTO290119C00350000", "bid": 48.0, "bid_size": 16.0, "ask": 52.5, "ask_size": 12.0, "iv": 0.7019, "open_interest": 3.0, "volume": 0.0, "delta": 0.5285, "gamma": 0.002, "vega": 1.1438, "theta": -0.0442, "rho": 1.1256, "theo": 50.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-11-03T13:59:53", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "ONTO290119P00350000", "bid": 180.5, "bid_size": 10.0, "ask": 185.0, "ask_size": 10.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0027, "vega": 1.0677, "theta": -0.0456, "rho": -2.8731, "theo": 182.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.349998474121}, {"option": "ONTO290119C00360000", "bid": 46.5, "bid_size": 15.0, "ask": 51.0, "ask_size": 12.0, "iv": 0.7013, "open_interest": 0.0, "volume": 1.0, "delta": 0.5177, "gamma": 0.002, "vega": 1.1456, "theta": -0.0444, "rho": 1.1117, "theo": 48.9805, "change": 7.67, "open": 46.67, "high": 46.67, "low": 46.67, "tick": "up", "last_trade_price": 46.67, "last_trade_time": "2026-11-09T11:30:15", "percent_change": 19.6667, "prev_day_close": 39.0}, {"option": "ONTO290119P00360000", "bid": 189.0, "bid_size": 10.0, "ask": 193.5, "ask_size": 10.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": -0.561, "gamma": 0.0027, "vega": 1.0553, "theta": -0.0454, "rho": -2.8717, "theo": 191.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.800003051758}, {"option": "ONTO290119C00370000", "bid": 45.0, "bid_size": 12.0, "ask": 49.5, "ask_size": 11.0, "iv": 0.7002, "open_interest": 0.0, "volume": 0.0, "delta": 0.5071, "gamma": 0.002, "vega": 1.1464, "theta": -0.0446, "rho": 1.0971, "theo": 47.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "ONTO290119P00370000", "bid": 197.5, "bid_size": 10.0, "ask": 201.5, "ask_size": 10.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.0027, "vega": 1.0472, "theta": -0.0452, "rho": -2.9153, "theo": 199.4989, "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": 212.5}, {"option": "ONTO290119C00380000", "bid": 43.5, "bid_size": 3.0, "ask": 48.5, "ask_size": 3.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.002, "vega": 1.1462, "theta": -0.0447, "rho": 1.082, "theo": 46.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "ONTO290119P00380000", "bid": 205.5, "bid_size": 3.0, "ask": 210.5, "ask_size": 1.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": -0.59, "gamma": 0.0028, "vega": 1.0338, "theta": -0.0449, "rho": -2.9093, "theo": 207.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.349998474121}, {"option": "ONTO290119C00390000", "bid": 42.5, "bid_size": 1.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.6987, "open_interest": 156.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.002, "vega": 1.1452, "theta": -0.0448, "rho": 1.067, "theo": 44.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-10-27T11:22:10", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "ONTO290119P00390000", "bid": 214.0, "bid_size": 3.0, "ask": 219.0, "ask_size": 3.0, "iv": 0.7054, "open_interest": 160.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0028, "vega": 1.0151, "theta": -0.0446, "rho": -2.8802, "theo": 216.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.4, "last_trade_time": "2026-10-20T12:14:13", "percent_change": 0.0, "prev_day_close": 230.300003051758}, {"option": "ONTO290119C00400000", "bid": 41.0, "bid_size": 3.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": 0.477, "gamma": 0.002, "vega": 1.1438, "theta": -0.0449, "rho": 1.0523, "theo": 43.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "ONTO290119P00400000", "bid": 222.5, "bid_size": 1.0, "ask": 227.5, "ask_size": 3.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.0028, "vega": 1.0035, "theta": -0.0444, "rho": -2.905, "theo": 225.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.150001525879}, {"option": "ONTO290119C00410000", "bid": 40.0, "bid_size": 1.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.002, "vega": 1.1418, "theta": -0.0449, "rho": 1.0382, "theo": 42.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "ONTO290119P00410000", "bid": 231.0, "bid_size": 1.0, "ask": 236.0, "ask_size": 3.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.632, "gamma": 0.0029, "vega": 0.9879, "theta": -0.0441, "rho": -2.9184, "theo": 233.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.150001525879}, {"option": "ONTO290119C00420000", "bid": 39.0, "bid_size": 1.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.002, "vega": 1.1395, "theta": -0.0449, "rho": 1.0244, "theo": 41.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "ONTO290119P00420000", "bid": 240.0, "bid_size": 1.0, "ask": 245.0, "ask_size": 3.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0029, "vega": 0.9743, "theta": -0.0437, "rho": -2.9331, "theo": 242.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.199996948242}, {"option": "ONTO290119C00430000", "bid": 38.0, "bid_size": 2.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.4493, "gamma": 0.002, "vega": 1.1366, "theta": -0.0449, "rho": 1.0106, "theo": 40.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "ONTO290119P00430000", "bid": 249.0, "bid_size": 3.0, "ask": 254.0, "ask_size": 1.0, "iv": 0.7049, "open_interest": 0.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0029, "vega": 0.9482, "theta": -0.0432, "rho": -2.8487, "theo": 251.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.350006103516}, {"option": "ONTO290119C00440000", "bid": 36.5, "bid_size": 3.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.0019, "vega": 1.1331, "theta": -0.0448, "rho": 0.9966, "theo": 39.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "ONTO290119P00440000", "bid": 257.5, "bid_size": 1.0, "ask": 262.5, "ask_size": 3.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.0029, "vega": 0.927, "theta": -0.0428, "rho": -2.847, "theo": 260.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.5}, {"option": "ONTO290119C00450000", "bid": 35.5, "bid_size": 3.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.0019, "vega": 1.129, "theta": -0.0448, "rho": 0.9823, "theo": 38.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "ONTO290119P00450000", "bid": 266.5, "bid_size": 1.0, "ask": 271.5, "ask_size": 3.0, "iv": 0.7073, "open_interest": 2.0, "volume": 0.0, "delta": -0.685, "gamma": 0.003, "vega": 0.9165, "theta": -0.0425, "rho": -2.8301, "theo": 269.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 245.25, "last_trade_time": "2026-10-19T10:32:28", "percent_change": 0.0, "prev_day_close": 285.0}, {"option": "ONTO290119C00460000", "bid": 34.5, "bid_size": 3.0, "ask": 39.5, "ask_size": 3.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0019, "vega": 1.1244, "theta": -0.0447, "rho": 0.9679, "theo": 37.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "ONTO290119P00460000", "bid": 275.5, "bid_size": 1.0, "ask": 280.5, "ask_size": 3.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.003, "vega": 0.8925, "theta": -0.042, "rho": -2.8035, "theo": 277.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.949996948242}, {"option": "ONTO290119C00470000", "bid": 34.0, "bid_size": 3.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.0019, "vega": 1.1194, "theta": -0.0446, "rho": 0.9537, "theo": 36.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ONTO290119P00470000", "bid": 284.5, "bid_size": 1.0, "ask": 289.5, "ask_size": 3.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.003, "vega": 0.8614, "theta": -0.0413, "rho": -2.7037, "theo": 287.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.25}, {"option": "ONTO290119C00480000", "bid": 33.0, "bid_size": 3.0, "ask": 37.5, "ask_size": 3.0, "iv": 0.6984, "open_interest": 0.0, "volume": 0.0, "delta": 0.4079, "gamma": 0.0019, "vega": 1.1141, "theta": -0.0445, "rho": 0.94, "theo": 35.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "ONTO290119P00480000", "bid": 294.0, "bid_size": 3.0, "ask": 299.0, "ask_size": 1.0, "iv": 0.7067, "open_interest": 0.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.0031, "vega": 0.8356, "theta": -0.0408, "rho": -2.6469, "theo": 296.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.649993896484}, {"option": "ONTO290119C00490000", "bid": 32.0, "bid_size": 5.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.6995, "open_interest": 3.0, "volume": 0.0, "delta": 0.4003, "gamma": 0.0019, "vega": 1.1088, "theta": -0.0443, "rho": 0.9267, "theo": 34.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-11-03T15:12:43", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ONTO290119P00490000", "bid": 303.0, "bid_size": 1.0, "ask": 308.0, "ask_size": 3.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0031, "vega": 0.8133, "theta": -0.0406, "rho": -2.6505, "theo": 305.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.949996948242}], "symbol": "ONTO", "security_type": "stock", "exchange_id": 3, "current_price": 194.04, "price_change": 20.76, "price_change_percent": 11.9806, "bid": 207.14, "ask": 211.0, "bid_size": 160, "ask_size": 280, "open": 179.76, "high": 197.185, "low": 179.345, "close": 194.04, "prev_day_close": 173.28, "volume": 1306096, "iv30": 93.613, "iv30_change": -1.454, "iv30_change_percent": -1.5294, "seqno": 10407160134, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ONTO"}