{"timestamp": "2026-10-23 14:05:41", "data": {"options": [{"option": "OPK261120C00000500", "bid": 0.65, "bid_size": 259.0, "ask": 1.65, "ask_size": 381.0, "iv": 3.0741, "open_interest": 57.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0484, "vega": 0.0002, "theta": -0.0011, "rho": 0.0002, "theo": 1.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-10-15T12:25:40", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OPK261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2818.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0458, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T10:32:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 418.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.2273, "vega": 0.0006, "theta": -0.0016, "rho": 0.0004, "theo": 0.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-20T15:48:35", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OPK261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1534.0, "iv": 5.7969, "open_interest": 1.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.2226, "vega": 0.0006, "theta": -0.0015, "rho": -0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:34:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OPK261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 867.0, "iv": 0.7456, "open_interest": 341.0, "volume": 0.0, "delta": 0.6921, "gamma": 1.1139, "vega": 0.0016, "theta": -0.002, "rho": 0.0006, "theo": 0.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-20T12:13:34", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OPK261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.5776, "open_interest": 65.0, "volume": 1.0, "delta": -0.3054, "gamma": 1.1084, "vega": 0.0016, "theta": -0.002, "rho": -0.0004, "theo": 0.0682, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "OPK261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1257.0, "iv": 0.8928, "open_interest": 723.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.7744, "vega": 0.0014, "theta": -0.002, "rho": 0.0002, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T13:21:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 363.0, "iv": 1.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.7773, "vega": 0.0014, "theta": -0.002, "rho": -0.001, "theo": 0.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T10:51:27", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "OPK261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 70.0, "iv": 1.1366, "open_interest": 1.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.3815, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T09:37:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK261120P00002500", "bid": 0.4, "bid_size": 66.0, "ask": 1.4, "ask_size": 66.0, "iv": 1.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.3872, "vega": 0.0009, "theta": -0.0019, "rho": -0.0012, "theo": 0.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "OPK261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0932, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "OPK261120P00005000", "bid": 1.25, "bid_size": 87.0, "ask": 5.5, "ask_size": 1019.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.1017, "vega": 0.0003, "theta": -0.0014, "rho": -0.0011, "theo": 3.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-10-15T10:06:07", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "OPK261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 239.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0513, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "OPK261120P00007500", "bid": 3.7, "bid_size": 85.0, "ask": 8.0, "ask_size": 551.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0556, "vega": 0.0002, "theta": -0.0011, "rho": -0.0007, "theo": 5.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "OPK261218C00000500", "bid": 0.65, "bid_size": 172.0, "ask": 1.65, "ask_size": 315.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0524, "vega": 0.0004, "theta": -0.0008, "rho": 0.0007, "theo": 1.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-10-13T15:29:49", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "OPK261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3009.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0526, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T11:53:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK261218C00001000", "bid": 0.2, "bid_size": 2029.0, "ask": 1.15, "ask_size": 516.0, "iv": 0.9319, "open_interest": 504.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.2228, "vega": 0.0011, "theta": -0.0011, "rho": 0.0012, "theo": 0.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T14:08:22", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "OPK261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 97.0, "iv": 1.0227, "open_interest": 122.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.2248, "vega": 0.0011, "theta": -0.0011, "rho": -0.0003, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:07:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1834.0, "iv": 0.4042, "open_interest": 729.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.8663, "vega": 0.0022, "theta": -0.0013, "rho": 0.0014, "theo": 0.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-20T15:24:03", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "OPK261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 45.0, "iv": 0.5684, "open_interest": 100.0, "volume": 0.0, "delta": -0.3071, "gamma": 0.8937, "vega": 0.0022, "theta": -0.0013, "rho": -0.0007, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T14:23:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OPK261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2711.0, "iv": 0.704, "open_interest": 1074.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.8134, "vega": 0.0022, "theta": -0.0013, "rho": 0.0006, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:39:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OPK261218P00002000", "bid": 0.05, "bid_size": 1032.0, "ask": 0.85, "ask_size": 104.0, "iv": 0.8413, "open_interest": 2.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.8969, "vega": 0.002, "theta": -0.0014, "rho": -0.0013, "theo": 0.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-07-30T13:46:15", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "OPK261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.7716, "open_interest": 5.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.4364, "vega": 0.0016, "theta": -0.0012, "rho": 0.0004, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T09:44:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK261218P00002500", "bid": 0.5, "bid_size": 56.0, "ask": 1.4, "ask_size": 55.0, "iv": 1.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.4914, "vega": 0.0012, "theta": -0.0014, "rho": -0.0012, "theo": 0.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "OPK261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 300.0, "iv": 1.5706, "open_interest": 2.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.1273, "vega": 0.0008, "theta": -0.001, "rho": 0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-06-01T13:07:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK261218P00005000", "bid": 2.8, "bid_size": 66.0, "ask": 4.0, "ask_size": 36.0, "iv": 1.8523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.1151, "vega": 0.0003, "theta": -0.001, "rho": -0.0006, "theo": 3.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.59, "last_trade_time": "2026-08-11T14:46:13", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "OPK261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 111.0, "iv": 1.9743, "open_interest": 4.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0776, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-06-05T10:14:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK261218P00007500", "bid": 5.1, "bid_size": 64.0, "ask": 6.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.046, "vega": 0.0001, "theta": -0.0005, "rho": -0.0002, "theo": 5.8757, "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": 5.94999980926514}, {"option": "OPK270115C00000500", "bid": 0.5, "bid_size": 1123.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 354.0, "volume": 0.0, "delta": 0.975, "gamma": 0.08, "vega": 0.0004, "theta": -0.0009, "rho": 0.0002, "theo": 1.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-16T09:39:59", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "OPK270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3366.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0566, "vega": 0.0006, "theta": -0.0006, "rho": -0.0002, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-06-01T13:15:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OPK270115C00001000", "bid": 0.55, "bid_size": 13.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.0115, "open_interest": 3093.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.3158, "vega": 0.0011, "theta": -0.001, "rho": 0.0008, "theo": 0.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T15:29:22", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "OPK270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 92.0, "iv": 0.7804, "open_interest": 140.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.2434, "vega": 0.0014, "theta": -0.0008, "rho": -0.0005, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T14:29:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK270115C00001500", "bid": 0.05, "bid_size": 2946.0, "ask": 0.4, "ask_size": 1970.0, "iv": 0.6031, "open_interest": 6678.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.8469, "vega": 0.0028, "theta": -0.0012, "rho": 0.0013, "theo": 0.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-22T10:42:23", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "OPK270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2734.0, "iv": 1.905, "open_interest": 712.0, "volume": 0.0, "delta": -0.3599, "gamma": 0.761, "vega": 0.0028, "theta": -0.001, "rho": -0.0017, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T11:23:16", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "OPK270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1637.0, "iv": 0.6617, "open_interest": 4066.0, "volume": 0.0, "delta": 0.2811, "gamma": 0.6451, "vega": 0.0026, "theta": -0.001, "rho": 0.0008, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T12:10:55", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "OPK270115P00002000", "bid": 0.15, "bid_size": 397.0, "ask": 0.9, "ask_size": 252.0, "iv": 0.7895, "open_interest": 146.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.6192, "vega": 0.0025, "theta": -0.001, "rho": -0.0038, "theo": 0.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-07-28T13:19:54", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OPK270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 110.0, "iv": 0.6927, "open_interest": 1692.0, "volume": 0.0, "delta": 0.15, "gamma": 0.377, "vega": 0.0018, "theta": -0.0008, "rho": 0.0004, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T09:35:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK270115P00002500", "bid": 0.4, "bid_size": 275.0, "ask": 1.4, "ask_size": 228.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.3678, "vega": 0.0018, "theta": -0.0008, "rho": -0.0053, "theo": 0.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-06-04T09:31:17", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "OPK270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.8778, "open_interest": 6988.0, "volume": 0.0, "delta": 0.093, "gamma": 0.2407, "vega": 0.0013, "theta": -0.0007, "rho": 0.0003, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:27:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK270115P00003000", "bid": 0.9, "bid_size": 279.0, "ask": 1.85, "ask_size": 189.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.2376, "vega": 0.0013, "theta": -0.0006, "rho": -0.0065, "theo": 1.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "OPK270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 1.0243, "open_interest": 3956.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.1651, "vega": 0.001, "theta": -0.0005, "rho": 0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-28T15:24:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK270115P00003500", "bid": 1.5, "bid_size": 268.0, "ask": 2.4, "ask_size": 223.0, "iv": 1.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.1666, "vega": 0.001, "theta": -0.0005, "rho": -0.0074, "theo": 1.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "OPK270319C00000500", "bid": 0.65, "bid_size": 1046.0, "ask": 1.65, "ask_size": 1054.0, "iv": 0.0, "open_interest": 744.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0526, "vega": 0.0008, "theta": -0.0004, "rho": 0.0016, "theo": 1.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-10-15T12:30:16", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OPK270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3082.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0531, "vega": 0.0008, "theta": -0.0004, "rho": -0.0003, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T11:56:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OPK270319C00001000", "bid": 0.55, "bid_size": 18.0, "ask": 1.3, "ask_size": 719.0, "iv": 1.5419, "open_interest": 598.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.2088, "vega": 0.0018, "theta": -0.0005, "rho": 0.0031, "theo": 0.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T11:11:50", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "OPK270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2849.0, "iv": 2.7375, "open_interest": 5.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.2144, "vega": 0.0018, "theta": -0.0005, "rho": -0.0007, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T11:44:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OPK270319C00001500", "bid": 0.3, "bid_size": 1.0, "ask": 0.45, "ask_size": 1857.0, "iv": 0.6285, "open_interest": 2997.0, "volume": 0.0, "delta": 0.76, "gamma": 0.703, "vega": 0.0036, "theta": -0.0006, "rho": 0.0037, "theo": 0.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-22T12:05:04", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "OPK270319P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1227.0, "iv": 1.5557, "open_interest": 11.0, "volume": 0.0, "delta": -0.2989, "gamma": 0.769, "vega": 0.0036, "theta": -0.0006, "rho": -0.0018, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OPK270319C00002000", "bid": 0.05, "bid_size": 18.0, "ask": 0.25, "ask_size": 1010.0, "iv": 0.5734, "open_interest": 317.0, "volume": 0.0, "delta": 0.3836, "gamma": 0.7964, "vega": 0.0041, "theta": -0.0006, "rho": 0.0021, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T14:16:23", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "OPK270319P00002000", "bid": 0.05, "bid_size": 1288.0, "ask": 1.05, "ask_size": 279.0, "iv": 0.8418, "open_interest": 10.0, "volume": 0.0, "delta": -0.7355, "gamma": 1.0102, "vega": 0.0032, "theta": -0.0008, "rho": -0.0026, "theo": 0.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T11:59:00", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "OPK270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.5436, "open_interest": 2.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.4921, "vega": 0.0032, "theta": -0.0007, "rho": 0.0012, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-23T13:40:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OPK270319P00002500", "bid": 0.4, "bid_size": 191.0, "ask": 1.4, "ask_size": 122.0, "iv": 0.6889, "open_interest": 10.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.6501, "vega": 0.0017, "theta": -0.0009, "rho": -0.002, "theo": 0.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-08T09:35:09", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "OPK270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.9434, "open_interest": 22.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.1565, "vega": 0.0016, "theta": -0.0005, "rho": 0.0004, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK270319P00005000", "bid": 2.8, "bid_size": 66.0, "ask": 4.0, "ask_size": 37.0, "iv": 1.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.022, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.375, "change": 0.0, "open": 0.0, "high": 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": "OPK270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 43.0, "iv": 1.1944, "open_interest": 3.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0936, "vega": 0.0012, "theta": -0.0004, "rho": 0.0003, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T09:30:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK270319P00007500", "bid": 4.0, "bid_size": 75.0, "ask": 8.0, "ask_size": 720.0, "iv": 2.018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "OPK270617C00000500", "bid": 0.75, "bid_size": 20.0, "ask": 1.6, "ask_size": 212.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0558, "vega": 0.0013, "theta": -0.0003, "rho": 0.0024, "theo": 1.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-20T09:30:21", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OPK270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3058.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0566, "vega": 0.0013, "theta": -0.0003, "rho": -0.0007, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OPK270617C00001000", "bid": 0.6, "bid_size": 12.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.4233, "open_interest": 160.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.1967, "vega": 0.0027, "theta": -0.0004, "rho": 0.0044, "theo": 0.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T15:29:11", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "OPK270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2845.0, "iv": 2.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.2028, "vega": 0.0027, "theta": -0.0005, "rho": -0.0016, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OPK270617C00001500", "bid": 0.25, "bid_size": 845.0, "ask": 0.45, "ask_size": 570.0, "iv": 0.429, "open_interest": 38.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.5259, "vega": 0.0046, "theta": -0.0005, "rho": 0.0053, "theo": 0.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T12:15:18", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OPK270617P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1234.0, "iv": 1.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.5705, "vega": 0.0047, "theta": -0.0005, "rho": -0.0033, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "OPK270617C00002000", "bid": 0.05, "bid_size": 13.0, "ask": 1.05, "ask_size": 1397.0, "iv": 1.1948, "open_interest": 3.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.7053, "vega": 0.0053, "theta": -0.0005, "rho": 0.0036, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T15:32:43", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "OPK270617P00002000", "bid": 0.05, "bid_size": 1732.0, "ask": 1.05, "ask_size": 262.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.8846, "vega": 0.0045, "theta": -0.0006, "rho": -0.0046, "theo": 0.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "OPK270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2254.0, "iv": 1.3077, "open_interest": 15.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.4908, "vega": 0.0044, "theta": -0.0005, "rho": 0.0022, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T10:36:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OPK270617P00002500", "bid": 0.45, "bid_size": 336.0, "ask": 1.45, "ask_size": 249.0, "iv": 0.6941, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.6967, "vega": 0.0024, "theta": -0.0006, "rho": -0.0032, "theo": 0.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "OPK270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.7397, "open_interest": 12.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.1684, "vega": 0.0024, "theta": -0.0004, "rho": 0.0008, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:30:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK270617P00005000", "bid": 2.0, "bid_size": 169.0, "ask": 5.0, "ask_size": 858.0, "iv": 1.3614, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.375, "change": 0.0, "open": 0.0, "high": 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": "OPK270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 0.9378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.1052, "vega": 0.0017, "theta": -0.0003, "rho": 0.0005, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPK270617P00007500", "bid": 4.0, "bid_size": 279.0, "ask": 8.0, "ask_size": 854.0, "iv": 1.6568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 5.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}], "symbol": "OPK", "security_type": "stock", "exchange_id": 2, "current_price": 1.625, "price_change": -0.005, "price_change_percent": -0.3067, "bid": 1.62, "ask": 1.63, "bid_size": 1900, "ask_size": 5800, "open": 1.61, "high": 1.63, "low": 1.61, "close": 1.625, "prev_day_close": 1.63, "volume": 134766, "iv30": 65.633, "iv30_change": -0.59, "iv30_change_percent": -0.8909, "seqno": 39288785900, "last_trade_time": "2026-10-23T09:50:37", "tick": "up"}, "symbol": "OPK"}