{"timestamp": "2026-11-10 03:31:56", "data": {"options": [{"option": "OOMA261120C00012500", "bid": 3.9, "bid_size": 83.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0019, "vega": 0.0001, "theta": 0.0, "rho": 0.0044, "theo": 5.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "OOMA261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 117.0, "iv": 2.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OOMA261120C00015000", "bid": 1.25, "bid_size": 83.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0303, "vega": 0.0018, "theta": -0.0039, "rho": 0.0052, "theo": 3.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "OOMA261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.939, "open_interest": 4.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0305, "vega": 0.0018, "theta": -0.0043, "rho": -0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:36:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OOMA261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 30.0, "iv": 0.2189, "open_interest": 3.0, "volume": 0.0, "delta": 0.7072, "gamma": 0.2244, "vega": 0.0109, "theta": -0.0243, "rho": 0.0042, "theo": 1.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-23T15:55:25", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OOMA261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.3914, "open_interest": 4.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.2271, "vega": 0.011, "theta": -0.0246, "rho": -0.0017, "theo": 0.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T12:29:53", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "OOMA261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 16.0, "iv": 0.6178, "open_interest": 62.0, "volume": 0.0, "delta": 0.148, "gamma": 0.1517, "vega": 0.0074, "theta": -0.0157, "rho": 0.0009, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T12:23:09", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "OOMA261120P00020000", "bid": 0.55, "bid_size": 77.0, "ask": 3.8, "ask_size": 63.0, "iv": 0.8122, "open_interest": 5.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.1589, "vega": 0.0067, "theta": -0.0163, "rho": -0.003, "theo": 1.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T13:55:44", "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "OOMA261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8867, "open_interest": 26.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0202, "vega": 0.0011, "theta": -0.0023, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:53:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OOMA261120P00022500", "bid": 2.4, "bid_size": 83.0, "ask": 5.8, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 4.305, "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": 4.64999997615814}, {"option": "OOMA261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 118.0, "iv": 2.3358, "open_interest": 2.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:36:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OOMA261120P00025000", "bid": 5.0, "bid_size": 83.0, "ask": 8.3, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 6.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "OOMA261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 412.0, "iv": 2.9897, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OOMA261120P00030000", "bid": 10.0, "bid_size": 83.0, "ask": 13.3, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 11.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "OOMA261218C00010000", "bid": 6.2, "bid_size": 83.0, "ask": 10.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0142, "vega": 0.007, "theta": -0.0114, "rho": 0.0097, "theo": 8.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "OOMA261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 308.0, "iv": 2.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0142, "vega": 0.007, "theta": -0.0122, "rho": -0.0014, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 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": "OOMA261218C00012500", "bid": 4.0, "bid_size": 83.0, "ask": 7.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0277, "vega": 0.0103, "theta": -0.0131, "rho": 0.0116, "theo": 6.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "OOMA261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 84.0, "iv": 1.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0279, "vega": 0.0103, "theta": -0.0137, "rho": -0.0021, "theo": 0.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OOMA261218C00015000", "bid": 1.75, "bid_size": 91.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0564, "vega": 0.0155, "theta": -0.0148, "rho": 0.0126, "theo": 3.8725, "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": 3.22499990463257}, {"option": "OOMA261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 142.0, "iv": 1.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.057, "vega": 0.0156, "theta": -0.0153, "rho": -0.0037, "theo": 0.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "OOMA261218C00017500", "bid": 0.4, "bid_size": 828.0, "ask": 3.5, "ask_size": 105.0, "iv": 0.6266, "open_interest": 3.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.1097, "vega": 0.0224, "theta": -0.0164, "rho": 0.0111, "theo": 1.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-23T15:55:25", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "OOMA261218P00017500", "bid": 0.6, "bid_size": 67.0, "ask": 1.15, "ask_size": 40.0, "iv": 0.5423, "open_interest": 6.0, "volume": 1.0, "delta": -0.3665, "gamma": 0.112, "vega": 0.0224, "theta": -0.0168, "rho": -0.0069, "theo": 0.9453, "change": -0.8, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:57:35", "percent_change": -48.4848, "prev_day_close": 1.64999997615814}, {"option": "OOMA261218C00020000", "bid": 0.5, "bid_size": 20.0, "ask": 1.0, "ask_size": 40.0, "iv": 0.5644, "open_interest": 2.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.1106, "vega": 0.0225, "theta": -0.0164, "rho": 0.0066, "theo": 0.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-10-30T14:25:17", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "OOMA261218P00020000", "bid": 0.85, "bid_size": 134.0, "ask": 4.1, "ask_size": 104.0, "iv": 0.6092, "open_interest": 2.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.115, "vega": 0.0219, "theta": -0.017, "rho": -0.0107, "theo": 2.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T14:47:37", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "OOMA261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 83.0, "iv": 1.0656, "open_interest": 39.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0724, "vega": 0.0176, "theta": -0.0152, "rho": 0.0039, "theo": 0.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:18:34", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "OOMA261218P00022500", "bid": 2.75, "bid_size": 83.0, "ask": 6.1, "ask_size": 63.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.805, "gamma": 0.0763, "vega": 0.0163, "theta": -0.0157, "rho": -0.0116, "theo": 4.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "OOMA261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 83.0, "iv": 1.2472, "open_interest": 0.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.049, "vega": 0.0138, "theta": -0.0139, "rho": 0.0026, "theo": 0.3188, "change": 0.0, "open": 0.0, "high": 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": "OOMA261218P00025000", "bid": 5.4, "bid_size": 83.0, "ask": 8.1, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0525, "vega": 0.0121, "theta": -0.0142, "rho": -0.0113, "theo": 6.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "OOMA261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 45.0, "iv": 0.9478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0271, "vega": 0.0094, "theta": -0.0115, "rho": 0.0015, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OOMA261218P00030000", "bid": 9.9, "bid_size": 91.0, "ask": 13.4, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0301, "vega": 0.0071, "theta": -0.0117, "rho": -0.0099, "theo": 11.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "OOMA270115C00002500", "bid": 13.7, "bid_size": 26.0, "ask": 17.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0002, "rho": 0.0045, "theo": 15.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "OOMA270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 2.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0009, "vega": 0.0012, "theta": -0.002, "rho": -0.0003, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OOMA270115C00005000", "bid": 11.7, "bid_size": 48.0, "ask": 15.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0026, "vega": 0.0025, "theta": -0.0014, "rho": 0.0089, "theo": 13.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "OOMA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 326.0, "iv": 3.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0026, "vega": 0.0025, "theta": -0.003, "rho": -0.0005, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OOMA270115C00007500", "bid": 9.2, "bid_size": 47.0, "ask": 12.7, "ask_size": 28.0, "iv": 0.9368, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.006, "vega": 0.0045, "theta": -0.0028, "rho": 0.0132, "theo": 11.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-13T13:24:22", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "OOMA270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 326.0, "iv": 2.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.006, "vega": 0.0045, "theta": -0.004, "rho": -0.001, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OOMA270115C00010000", "bid": 6.6, "bid_size": 82.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0127, "vega": 0.0075, "theta": -0.0044, "rho": 0.0171, "theo": 8.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "OOMA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 326.0, "iv": 1.7173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0128, "vega": 0.0076, "theta": -0.0054, "rho": -0.0018, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OOMA270115C00012500", "bid": 5.0, "bid_size": 82.0, "ask": 6.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0267, "vega": 0.0125, "theta": -0.0064, "rho": 0.0202, "theo": 6.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-04T15:35:03", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "OOMA270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 217.0, "iv": 1.2777, "open_interest": 12.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.027, "vega": 0.0126, "theta": -0.0071, "rho": -0.0032, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-06-09T10:53:23", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "OOMA270115C00015000", "bid": 2.2, "bid_size": 195.0, "ask": 5.4, "ask_size": 155.0, "iv": 0.5008, "open_interest": 41.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0544, "vega": 0.0204, "theta": -0.0088, "rho": 0.0214, "theo": 4.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "OOMA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 207.0, "iv": 0.9649, "open_interest": 10.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0554, "vega": 0.0206, "theta": -0.0094, "rho": -0.0063, "theo": 0.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T10:29:08", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "OOMA270115C00017500", "bid": 1.65, "bid_size": 21.0, "ask": 2.35, "ask_size": 23.0, "iv": 0.4704, "open_interest": 359.0, "volume": 0.0, "delta": 0.6499, "gamma": 0.0932, "vega": 0.0294, "theta": -0.0111, "rho": 0.0186, "theo": 2.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-02T12:21:27", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "OOMA270115P00017500", "bid": 0.85, "bid_size": 31.0, "ask": 1.4, "ask_size": 31.0, "iv": 0.5125, "open_interest": 36.0, "volume": 0.0, "delta": -0.3676, "gamma": 0.0962, "vega": 0.0294, "theta": -0.0115, "rho": -0.0118, "theo": 1.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-05T13:01:14", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "OOMA270115C00020000", "bid": 0.65, "bid_size": 11.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.4994, "open_interest": 132.0, "volume": 0.0, "delta": 0.4065, "gamma": 0.0999, "vega": 0.0305, "theta": -0.0112, "rho": 0.0122, "theo": 0.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:54:31", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "OOMA270115P00020000", "bid": 1.2, "bid_size": 83.0, "ask": 4.2, "ask_size": 83.0, "iv": 0.5608, "open_interest": 30.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.1059, "vega": 0.0296, "theta": -0.0118, "rho": -0.0173, "theo": 2.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T09:30:43", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "OOMA270115C00022500", "bid": 0.2, "bid_size": 17.0, "ask": 0.7, "ask_size": 41.0, "iv": 0.5094, "open_interest": 54.0, "volume": 0.0, "delta": 0.2375, "gamma": 0.0737, "vega": 0.0242, "theta": -0.0096, "rho": 0.0072, "theo": 0.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-27T15:40:44", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "OOMA270115P00022500", "bid": 4.5, "bid_size": 16.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.5966, "open_interest": 3.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0811, "vega": 0.0213, "theta": -0.0101, "rho": -0.0176, "theo": 4.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-10-30T10:38:04", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "OOMA270115C00025000", "bid": 0.05, "bid_size": 25.0, "ask": 0.4, "ask_size": 74.0, "iv": 0.5396, "open_interest": 87.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.05, "vega": 0.018, "theta": -0.0078, "rho": 0.0045, "theo": 0.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:26:33", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "OOMA270115P00025000", "bid": 5.4, "bid_size": 82.0, "ask": 8.4, "ask_size": 72.0, "iv": 0.5917, "open_interest": 26.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.0578, "vega": 0.0133, "theta": -0.0083, "rho": -0.0142, "theo": 6.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T15:33:14", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "OOMA270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 850.0, "iv": 1.1988, "open_interest": 381.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0247, "vega": 0.0103, "theta": -0.0051, "rho": 0.0021, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-06T11:19:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OOMA270115P00030000", "bid": 10.1, "bid_size": 83.0, "ask": 13.2, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0293, "vega": 0.002, "theta": -0.0044, "rho": 0.0, "theo": 11.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "OOMA270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 782.0, "iv": 1.3938, "open_interest": 13.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0138, "vega": 0.0064, "theta": -0.0035, "rho": 0.0011, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T11:56:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OOMA270115P00035000", "bid": 14.9, "bid_size": 26.0, "ask": 18.9, "ask_size": 28.0, "iv": 1.0032, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 16.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "OOMA270416C00012500", "bid": 4.7, "bid_size": 83.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0275, "vega": 0.025, "theta": -0.004, "rho": 0.0393, "theo": 6.3704, "change": 0.0, "open": 0.0, "high": 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": "OOMA270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 111.0, "iv": 0.8811, "open_interest": 7.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0276, "vega": 0.025, "theta": -0.0049, "rho": -0.0114, "theo": 0.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "OOMA270416C00015000", "bid": 3.5, "bid_size": 71.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.5262, "open_interest": 3.0, "volume": 0.0, "delta": 0.765, "gamma": 0.045, "vega": 0.036, "theta": -0.0057, "rho": 0.0411, "theo": 4.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-11-05T15:07:30", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "OOMA270416P00015000", "bid": 0.6, "bid_size": 18.0, "ask": 1.4, "ask_size": 16.0, "iv": 0.5368, "open_interest": 9.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0456, "vega": 0.0362, "theta": -0.0063, "rho": -0.0199, "theo": 1.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "OOMA270416C00017500", "bid": 2.5, "bid_size": 119.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.5391, "open_interest": 5.0, "volume": 0.0, "delta": 0.6208, "gamma": 0.0605, "vega": 0.045, "theta": -0.007, "rho": 0.0366, "theo": 2.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T13:06:44", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "OOMA270416P00017500", "bid": 1.65, "bid_size": 19.0, "ask": 2.35, "ask_size": 30.0, "iv": 0.5228, "open_interest": 3.0, "volume": 0.0, "delta": -0.3758, "gamma": 0.0619, "vega": 0.0452, "theta": -0.0072, "rho": -0.0316, "theo": 1.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-20T14:54:06", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "OOMA270416C00020000", "bid": 1.5, "bid_size": 18.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.5141, "open_interest": 37.0, "volume": 0.0, "delta": 0.4658, "gamma": 0.0646, "vega": 0.0472, "theta": -0.0074, "rho": 0.0289, "theo": 1.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T11:07:12", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "OOMA270416P00020000", "bid": 2.9, "bid_size": 18.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.4996, "open_interest": 3.0, "volume": 0.0, "delta": -0.5353, "gamma": 0.0669, "vega": 0.0471, "theta": -0.0074, "rho": -0.0429, "theo": 3.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-20T14:54:06", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "OOMA270416C00022500", "bid": 0.95, "bid_size": 16.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.5215, "open_interest": 76.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0584, "vega": 0.0435, "theta": -0.0069, "rho": 0.0215, "theo": 1.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T11:14:12", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "OOMA270416P00022500", "bid": 4.3, "bid_size": 71.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0618, "vega": 0.0427, "theta": -0.0068, "rho": -0.05, "theo": 5.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "OOMA270416C00025000", "bid": 0.45, "bid_size": 20.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.5204, "open_interest": 4.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0486, "vega": 0.0374, "theta": -0.0062, "rho": 0.0158, "theo": 0.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-27T12:34:55", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "OOMA270416P00025000", "bid": 5.5, "bid_size": 83.0, "ask": 8.7, "ask_size": 63.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": -0.7699, "gamma": 0.053, "vega": 0.0354, "theta": -0.0058, "rho": -0.0515, "theo": 7.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "OOMA270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 0.6034, "open_interest": 4.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0313, "vega": 0.0258, "theta": -0.0045, "rho": 0.0087, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OOMA270416P00030000", "bid": 10.2, "bid_size": 83.0, "ask": 13.4, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0371, "vega": 0.0208, "theta": -0.0037, "rho": -0.0434, "theo": 11.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "OOMA270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 17.0, "iv": 0.6089, "open_interest": 5.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0201, "vega": 0.0176, "theta": -0.0032, "rho": 0.0052, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OOMA270416P00035000", "bid": 14.9, "bid_size": 41.0, "ask": 18.9, "ask_size": 29.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0281, "vega": 0.0088, "theta": -0.002, "rho": -0.0238, "theo": 16.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}], "symbol": "OOMA", "security_type": "stock", "exchange_id": 3, "current_price": 18.18, "price_change": 0.18, "price_change_percent": 1.0, "bid": 18.0, "ask": 20.0, "bid_size": 300, "ask_size": 100, "open": 18.09, "high": 18.63, "low": 17.96, "close": 18.18, "prev_day_close": 18.0, "volume": 173354, "iv30": 52.802, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202040, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "OOMA"}