{"timestamp": "2026-11-03 05:01:13", "data": {"options": [{"option": "OPFI261120C00002500", "bid": 2.4, "bid_size": 42.0, "ask": 4.0, "ask_size": 29.0, "iv": 2.7977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0212, "vega": 0.0007, "theta": -0.0032, "rho": 0.0013, "theo": 3.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-06-16T11:24:29", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "OPFI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.0459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0212, "vega": 0.0007, "theta": -0.0037, "rho": -0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 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": "OPFI261120C00005000", "bid": 0.5, "bid_size": 252.0, "ask": 1.1, "ask_size": 151.0, "iv": 0.9252, "open_interest": 83.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.3291, "vega": 0.0036, "theta": -0.0068, "rho": 0.002, "theo": 0.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-29T14:35:13", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "OPFI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 100.0, "iv": 0.8064, "open_interest": 15.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.3301, "vega": 0.0036, "theta": -0.007, "rho": -0.0006, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:36:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OPFI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8055, "open_interest": 79.0, "volume": 0.0, "delta": 0.08, "gamma": 0.1368, "vega": 0.0018, "theta": -0.0043, "rho": 0.0002, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T14:02:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPFI261120P00007500", "bid": 1.65, "bid_size": 76.0, "ask": 2.15, "ask_size": 64.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.1409, "vega": 0.0017, "theta": -0.0042, "rho": -0.0019, "theo": 1.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-10-27T15:59:24", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "OPFI261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 1.3746, "open_interest": 150.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0267, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T14:03:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPFI261120P00010000", "bid": 4.1, "bid_size": 76.0, "ask": 4.8, "ask_size": 64.0, "iv": 1.6008, "open_interest": 18.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0302, "vega": 0.0002, "theta": -0.0009, "rho": -0.0007, "theo": 4.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-10-06T12:11:08", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "OPFI261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 537.0, "iv": 2.3982, "open_interest": 72.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0075, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:34:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OPFI261120P00012500", "bid": 6.1, "bid_size": 76.0, "ask": 7.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 6.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-29T15:28:04", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "OPFI261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1051.0, "iv": 3.6307, "open_interest": 89.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0026, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T09:53:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OPFI261120P00015000", "bid": 8.6, "bid_size": 76.0, "ask": 10.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 9.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-29T15:29:39", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "OPFI261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 947.0, "iv": 3.9631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.001, "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": 0.375}, {"option": "OPFI261120P00017500", "bid": 11.0, "bid_size": 76.0, "ask": 12.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 11.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-06-15T12:57:47", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "OPFI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 947.0, "iv": 4.2396, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "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": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T12:40:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OPFI261120P00020000", "bid": 13.5, "bid_size": 76.0, "ask": 15.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 14.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.71, "last_trade_time": "2026-06-15T11:51:24", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "OPFI261218C00002500", "bid": 2.7, "bid_size": 77.0, "ask": 3.8, "ask_size": 65.0, "iv": 1.7542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0281, "vega": 0.0018, "theta": -0.0024, "rho": 0.0029, "theo": 3.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "OPFI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 571.0, "iv": 2.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0282, "vega": 0.0018, "theta": -0.003, "rho": -0.0004, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OPFI261218C00005000", "bid": 0.5, "bid_size": 267.0, "ask": 1.0, "ask_size": 38.0, "iv": 0.4134, "open_interest": 2.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.2658, "vega": 0.0063, "theta": -0.0039, "rho": 0.0045, "theo": 0.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-19T13:07:53", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "OPFI261218P00005000", "bid": 0.05, "bid_size": 425.0, "ask": 0.3, "ask_size": 28.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.2704, "vega": 0.0063, "theta": -0.0041, "rho": -0.0018, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "OPFI261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4881, "open_interest": 101.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.1668, "vega": 0.0041, "theta": -0.0027, "rho": 0.0008, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:42:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OPFI261218P00007500", "bid": 1.45, "bid_size": 76.0, "ask": 2.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.1909, "vega": 0.0031, "theta": -0.0028, "rho": -0.003, "theo": 1.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "OPFI261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 904.0, "iv": 1.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0628, "vega": 0.0023, "theta": -0.0022, "rho": 0.0004, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OPFI261218P00010000", "bid": 3.7, "bid_size": 76.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0788, "vega": 0.0009, "theta": -0.0017, "rho": -0.0016, "theo": 4.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "OPFI270115C00002500", "bid": 2.7, "bid_size": 76.0, "ask": 3.8, "ask_size": 56.0, "iv": 1.5709, "open_interest": 1.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0307, "vega": 0.0025, "theta": -0.0019, "rho": 0.0031, "theo": 3.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2025-09-16T15:06:29", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "OPFI270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 632.0, "iv": 1.8301, "open_interest": 6.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0299, "vega": 0.0025, "theta": -0.0021, "rho": -0.0007, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-03-17T13:55:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPFI270115C00005000", "bid": 0.55, "bid_size": 565.0, "ask": 1.25, "ask_size": 350.0, "iv": 0.5744, "open_interest": 25.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.2504, "vega": 0.0083, "theta": -0.0028, "rho": 0.0067, "theo": 0.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T13:28:17", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "OPFI270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 621.0, "iv": 0.5266, "open_interest": 90.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.2519, "vega": 0.0083, "theta": -0.0029, "rho": -0.0032, "theo": 0.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T09:38:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPFI270115C00007500", "bid": 0.05, "bid_size": 20.0, "ask": 0.1, "ask_size": 71.0, "iv": 0.5143, "open_interest": 343.0, "volume": 17.0, "delta": 0.136, "gamma": 0.1635, "vega": 0.0055, "theta": -0.0019, "rho": 0.0014, "theo": 0.0809, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:05:54", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "OPFI270115P00007500", "bid": 1.45, "bid_size": 520.0, "ask": 2.2, "ask_size": 330.0, "iv": 0.0, "open_interest": 3098.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.1737, "vega": 0.0052, "theta": -0.0018, "rho": -0.0074, "theo": 1.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-30T10:24:40", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "OPFI270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.677, "open_interest": 3824.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0526, "vega": 0.0023, "theta": -0.001, "rho": 0.0004, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T10:30:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OPFI270115P00010000", "bid": 3.7, "bid_size": 75.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0648, "vega": 0.0014, "theta": -0.0008, "rho": -0.0038, "theo": 4.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-10T13:01:37", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "OPFI270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 56.0, "iv": 1.0611, "open_interest": 160.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0234, "vega": 0.0012, "theta": -0.0006, "rho": 0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T10:53:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OPFI270115P00012500", "bid": 6.1, "bid_size": 76.0, "ask": 7.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0026, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-10-29T15:30:27", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "OPFI270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1003.0, "iv": 1.7918, "open_interest": 9.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0123, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T12:56:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OPFI270115P00015000", "bid": 8.6, "bid_size": 76.0, "ask": 10.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 9.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "OPFI270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1010.0, "iv": 1.956, "open_interest": 7.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0072, "vega": 0.0004, "theta": -0.0002, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:14:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OPFI270115P00017500", "bid": 10.9, "bid_size": 76.0, "ask": 12.8, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 11.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "OPFI270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1000.0, "iv": 2.0926, "open_interest": 4.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0045, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T13:35:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OPFI270115P00020000", "bid": 13.4, "bid_size": 76.0, "ask": 15.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 14.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "OPFI270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1011.0, "iv": 2.2094, "open_interest": 4.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.003, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-14T12:45:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OPFI270115P00022500", "bid": 15.9, "bid_size": 76.0, "ask": 17.8, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 16.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "OPFI270416C00002500", "bid": 2.8, "bid_size": 77.0, "ask": 3.9, "ask_size": 65.0, "iv": 1.0368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0315, "vega": 0.005, "theta": -0.0012, "rho": 0.0086, "theo": 3.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "OPFI270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 537.0, "iv": 1.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0319, "vega": 0.005, "theta": -0.0017, "rho": -0.0023, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OPFI270416C00005000", "bid": 0.85, "bid_size": 340.0, "ask": 1.55, "ask_size": 316.0, "iv": 0.5394, "open_interest": 3.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.161, "vega": 0.0129, "theta": -0.002, "rho": 0.0128, "theo": 1.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-20T09:34:00", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "OPFI270416P00005000", "bid": 0.1, "bid_size": 778.0, "ask": 0.75, "ask_size": 117.0, "iv": 0.5238, "open_interest": 1.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.1667, "vega": 0.013, "theta": -0.0022, "rho": -0.0079, "theo": 0.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T09:38:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OPFI270416C00007500", "bid": 0.1, "bid_size": 1165.0, "ask": 0.3, "ask_size": 71.0, "iv": 0.4427, "open_interest": 110.0, "volume": 1.0, "delta": 0.2661, "gamma": 0.1808, "vega": 0.0124, "theta": -0.0018, "rho": 0.0056, "theo": 0.2476, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:28:27", "percent_change": 11.1111, "prev_day_close": 0.225000008940697}, {"option": "OPFI270416P00007500", "bid": 1.6, "bid_size": 281.0, "ask": 2.3, "ask_size": 124.0, "iv": 0.4222, "open_interest": 99.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.2128, "vega": 0.0104, "theta": -0.0018, "rho": -0.0126, "theo": 2.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-10-30T10:24:40", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "OPFI270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 593.0, "iv": 0.7182, "open_interest": 11.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0924, "vega": 0.008, "theta": -0.0014, "rho": 0.0027, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:46:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OPFI270416P00010000", "bid": 3.7, "bid_size": 76.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.1285, "vega": 0.0034, "theta": -0.0013, "rho": -0.0065, "theo": 4.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "OPFI270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0582, "vega": 0.0058, "theta": -0.0012, "rho": 0.0017, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OPFI270416P00012500", "bid": 6.1, "bid_size": 76.0, "ask": 7.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0294, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 6.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "OPFI280121C00002500", "bid": 2.05, "bid_size": 472.0, "ask": 5.0, "ask_size": 335.0, "iv": 0.8201, "open_interest": 164.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0288, "vega": 0.0069, "theta": -0.0001, "rho": 0.0236, "theo": 3.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-10-20T13:36:27", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "OPFI280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 102.0, "iv": 0.6626, "open_interest": 623.0, "volume": 1.0, "delta": -0.0562, "gamma": 0.0296, "vega": 0.0071, "theta": -0.0005, "rho": -0.0048, "theo": 0.1218, "change": -0.275, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:45", "percent_change": -84.6154, "prev_day_close": 0.325000012293458}, {"option": "OPFI280121C00005000", "bid": 0.4, "bid_size": 1664.0, "ask": 3.6, "ask_size": 620.0, "iv": 0.6843, "open_interest": 151.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.1166, "vega": 0.0207, "theta": -0.0009, "rho": 0.0307, "theo": 1.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-27T10:40:53", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "OPFI280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 440.0, "iv": 0.6157, "open_interest": 71.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.1259, "vega": 0.021, "theta": -0.0011, "rho": -0.0216, "theo": 0.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-28T13:10:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OPFI280121C00007500", "bid": 0.5, "bid_size": 427.0, "ask": 1.3, "ask_size": 433.0, "iv": 0.557, "open_interest": 132.0, "volume": 0.0, "delta": 0.483, "gamma": 0.112, "vega": 0.0247, "theta": -0.0015, "rho": 0.0214, "theo": 0.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T13:21:39", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "OPFI280121P00007500", "bid": 0.95, "bid_size": 632.0, "ask": 3.7, "ask_size": 687.0, "iv": 0.4917, "open_interest": 2880.0, "volume": 0.0, "delta": -0.557, "gamma": 0.1298, "vega": 0.0238, "theta": -0.0015, "rho": -0.04, "theo": 2.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T12:59:12", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "OPFI280121C00010000", "bid": 0.2, "bid_size": 416.0, "ask": 0.6, "ask_size": 176.0, "iv": 0.5186, "open_interest": 325.0, "volume": 167.0, "delta": 0.3746, "gamma": 0.0907, "vega": 0.0234, "theta": -0.0017, "rho": 0.0164, "theo": 0.7378, "change": -0.35, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:30:43", "percent_change": -53.8462, "prev_day_close": 0.650000005960464}, {"option": "OPFI280121P00010000", "bid": 2.85, "bid_size": 101.0, "ask": 5.8, "ask_size": 74.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.1123, "vega": 0.021, "theta": -0.0016, "rho": -0.0471, "theo": 4.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-07-08T10:06:10", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "OPFI280121C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1469.0, "iv": 1.0483, "open_interest": 45.0, "volume": 0.0, "delta": 0.3145, "gamma": 0.0767, "vega": 0.0219, "theta": -0.0018, "rho": 0.0136, "theo": 0.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-13T11:51:20", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "OPFI280121P00012500", "bid": 5.5, "bid_size": 75.0, "ask": 8.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.102, "vega": 0.018, "theta": -0.0016, "rho": -0.0489, "theo": 7.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-08-12T13:21:31", "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "OPFI280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1358.0, "iv": 0.9973, "open_interest": 37.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0671, "vega": 0.0206, "theta": -0.0018, "rho": 0.0118, "theo": 0.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-12T11:12:58", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OPFI280121P00015000", "bid": 7.6, "bid_size": 41.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0962, "vega": 0.0148, "theta": -0.0015, "rho": -0.0472, "theo": 9.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "OPFI280121C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 965.0, "iv": 1.1962, "open_interest": 4.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0601, "vega": 0.0195, "theta": -0.0018, "rho": 0.0105, "theo": 0.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T15:52:53", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "OPFI280121P00017500", "bid": 9.8, "bid_size": 49.0, "ask": 14.5, "ask_size": 22.0, "iv": 0.951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0911, "vega": 0.0118, "theta": -0.0013, "rho": -0.0415, "theo": 11.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "OPFI280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1085.0, "iv": 1.0096, "open_interest": 61.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.0548, "vega": 0.0185, "theta": -0.0018, "rho": 0.0095, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-14T15:43:20", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OPFI280121P00020000", "bid": 12.3, "bid_size": 49.0, "ask": 17.0, "ask_size": 22.0, "iv": 1.0296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0898, "vega": 0.009, "theta": -0.0012, "rho": -0.035, "theo": 14.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "OPFI280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 971.0, "iv": 1.3108, "open_interest": 10.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0505, "vega": 0.0177, "theta": -0.0017, "rho": 0.0088, "theo": 0.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-18T13:11:37", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OPFI280121P00022500", "bid": 14.5, "bid_size": 42.0, "ask": 18.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0902, "vega": 0.0075, "theta": -0.0012, "rho": -0.0309, "theo": 16.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}], "symbol": "OPFI", "security_type": "stock", "exchange_id": 3, "current_price": 5.6, "price_change": -0.02, "price_change_percent": -0.3571, "bid": 5.35, "ask": 6.11, "bid_size": 100, "ask_size": 100, "open": 5.68, "high": 5.7, "low": 5.515, "close": 5.6, "prev_day_close": 5.6, "volume": 794711, "iv30": 51.799, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521125159, "last_trade_time": "2026-11-02T15:59:56", "tick": "down"}, "symbol": "OPFI"}