{"timestamp": "2026-11-09 23:53:58", "data": {"options": [{"option": "OPLN261120C00017500", "bid": 16.3, "bid_size": 64.0, "ask": 19.4, "ask_size": 15.0, "iv": 2.8302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0044, "vega": 0.0036, "theta": -0.0336, "rho": 0.0058, "theo": 17.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "OPLN261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 96.0, "iv": 2.942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0044, "vega": 0.0036, "theta": -0.0356, "rho": -0.0004, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 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": "OPLN261120C00020000", "bid": 13.9, "bid_size": 72.0, "ask": 16.9, "ask_size": 17.0, "iv": 2.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0065, "vega": 0.0046, "theta": -0.0368, "rho": 0.0066, "theo": 15.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "OPLN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 96.0, "iv": 2.4618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0065, "vega": 0.0046, "theta": -0.0386, "rho": -0.0004, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 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": "OPLN261120C00022500", "bid": 11.5, "bid_size": 24.0, "ask": 14.4, "ask_size": 21.0, "iv": 2.0585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0097, "vega": 0.0058, "theta": -0.04, "rho": 0.0074, "theo": 12.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "OPLN261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 96.0, "iv": 2.0353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0097, "vega": 0.0058, "theta": -0.0415, "rho": -0.0006, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 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": "OPLN261120C00025000", "bid": 9.0, "bid_size": 33.0, "ask": 11.9, "ask_size": 20.0, "iv": 1.6638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.015, "vega": 0.0075, "theta": -0.0432, "rho": 0.008, "theo": 10.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "OPLN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 97.0, "iv": 1.6473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.015, "vega": 0.0075, "theta": -0.0445, "rho": -0.0008, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 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": "OPLN261120C00030000", "bid": 4.0, "bid_size": 48.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.042, "vega": 0.0131, "theta": -0.0489, "rho": 0.0089, "theo": 5.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "OPLN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 57.0, "iv": 1.0725, "open_interest": 1.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0423, "vega": 0.0131, "theta": -0.0497, "rho": -0.0016, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OPLN261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 38.0, "iv": 0.599, "open_interest": 11.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.1689, "vega": 0.0242, "theta": -0.0436, "rho": 0.006, "theo": 0.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-10-12T11:20:20", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "OPLN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 47.0, "iv": 0.2321, "open_interest": 33.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.1714, "vega": 0.0242, "theta": -0.0442, "rho": -0.0049, "theo": 0.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T14:13:46", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "OPLN261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 0.7963, "open_interest": 1072.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0515, "vega": 0.0116, "theta": -0.0311, "rho": 0.0013, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:50:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OPLN261120P00040000", "bid": 3.1, "bid_size": 87.0, "ask": 6.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0535, "vega": 0.0106, "theta": -0.0319, "rho": -0.0061, "theo": 5.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T15:01:57", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "OPLN261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 93.0, "iv": 1.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0215, "vega": 0.0069, "theta": -0.0259, "rho": 0.0006, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 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": "OPLN261120P00045000", "bid": 8.5, "bid_size": 87.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0225, "vega": 0.0059, "theta": -0.0263, "rho": -0.0055, "theo": 10.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "OPLN261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 96.0, "iv": 1.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0122, "vega": 0.0049, "theta": -0.0225, "rho": 0.0004, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:50:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OPLN261120P00050000", "bid": 13.1, "bid_size": 72.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.013, "vega": 0.0038, "theta": -0.0221, "rho": -0.0048, "theo": 15.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "OPLN261218C00020000", "bid": 13.7, "bid_size": 49.0, "ask": 17.1, "ask_size": 8.0, "iv": 1.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0068, "vega": 0.0097, "theta": -0.0118, "rho": 0.0206, "theo": 15.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "OPLN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 234.0, "iv": 1.3203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0069, "vega": 0.0097, "theta": -0.0133, "rho": -0.0017, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 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": "OPLN261218C00022500", "bid": 10.6, "bid_size": 45.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0102, "vega": 0.0123, "theta": -0.0131, "rho": 0.0228, "theo": 12.9011, "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": 12.5499997138977}, {"option": "OPLN261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 238.0, "iv": 1.0785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0102, "vega": 0.0124, "theta": -0.0145, "rho": -0.0022, "theo": 0.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "OPLN261218C00025000", "bid": 8.1, "bid_size": 87.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0154, "vega": 0.0158, "theta": -0.0145, "rho": 0.0248, "theo": 10.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "OPLN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 234.0, "iv": 0.8881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0155, "vega": 0.0158, "theta": -0.0156, "rho": -0.0029, "theo": 0.3152, "change": 0.0, "open": 0.0, "high": 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": "OPLN261218C00030000", "bid": 3.8, "bid_size": 72.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.04, "vega": 0.027, "theta": -0.0171, "rho": 0.027, "theo": 5.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "OPLN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 197.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0405, "vega": 0.0271, "theta": -0.0178, "rho": -0.0058, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 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": "OPLN261218C00035000", "bid": 0.95, "bid_size": 22.0, "ask": 1.8, "ask_size": 27.0, "iv": 0.279, "open_interest": 1.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.1094, "vega": 0.0454, "theta": -0.0185, "rho": 0.0196, "theo": 1.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T15:40:04", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "OPLN261218P00035000", "bid": 0.85, "bid_size": 19.0, "ask": 1.7, "ask_size": 18.0, "iv": 0.2949, "open_interest": 18.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.1142, "vega": 0.0452, "theta": -0.0193, "rho": -0.0149, "theo": 1.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "OPLN261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 89.0, "iv": 0.4165, "open_interest": 9.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0573, "vega": 0.033, "theta": -0.0184, "rho": 0.0075, "theo": 0.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:17:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OPLN261218P00040000", "bid": 3.9, "bid_size": 78.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.371, "open_interest": 8.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0619, "vega": 0.0299, "theta": -0.0194, "rho": -0.0196, "theo": 5.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T13:27:04", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "OPLN261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 137.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0301, "vega": 0.0234, "theta": -0.0175, "rho": 0.0044, "theo": 0.376, "change": 0.0, "open": 0.0, "high": 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": "OPLN261218P00045000", "bid": 8.1, "bid_size": 87.0, "ask": 11.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0333, "vega": 0.0192, "theta": -0.0183, "rho": -0.0183, "theo": 10.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "OPLN261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 168.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0193, "vega": 0.0183, "theta": -0.0166, "rho": 0.0031, "theo": 0.2994, "change": 0.0, "open": 0.0, "high": 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": "OPLN261218P00050000", "bid": 13.1, "bid_size": 72.0, "ask": 16.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0217, "vega": 0.0138, "theta": -0.0173, "rho": -0.0169, "theo": 15.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "OPLN261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 111.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0138, "vega": 0.0151, "theta": -0.0158, "rho": 0.0024, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 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": "OPLN261218P00055000", "bid": 18.1, "bid_size": 49.0, "ask": 21.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0159, "vega": 0.0098, "theta": -0.0162, "rho": -0.0144, "theo": 20.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "OPLN270115C00020000", "bid": 13.1, "bid_size": 80.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0062, "vega": 0.0112, "theta": -0.0048, "rho": 0.0354, "theo": 15.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-15T11:23:56", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "OPLN270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 203.0, "iv": 0.7968, "open_interest": 9.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0063, "vega": 0.0113, "theta": -0.0065, "rho": -0.0024, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T14:04:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "OPLN270115C00022500", "bid": 10.6, "bid_size": 84.0, "ask": 14.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0096, "vega": 0.0148, "theta": -0.006, "rho": 0.0392, "theo": 12.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-06-26T12:39:58", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "OPLN270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 300.0, "iv": 1.0409, "open_interest": 8.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0096, "vega": 0.0149, "theta": -0.0075, "rho": -0.0033, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OPLN270115C00025000", "bid": 8.3, "bid_size": 79.0, "ask": 11.5, "ask_size": 66.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0148, "vega": 0.0197, "theta": -0.0073, "rho": 0.0425, "theo": 10.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-08-12T15:24:29", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "OPLN270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 275.0, "iv": 0.8814, "open_interest": 8.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.015, "vega": 0.0198, "theta": -0.0086, "rho": -0.0046, "theo": 0.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-08-12T13:43:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OPLN270115C00030000", "bid": 4.5, "bid_size": 84.0, "ask": 6.8, "ask_size": 80.0, "iv": 0.3492, "open_interest": 9.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0388, "vega": 0.0358, "theta": -0.0102, "rho": 0.0457, "theo": 5.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2026-10-14T10:32:03", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "OPLN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 0.3369, "open_interest": 39.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0396, "vega": 0.0361, "theta": -0.011, "rho": -0.01, "theo": 0.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-05T15:03:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OPLN270115C00035000", "bid": 1.1, "bid_size": 246.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.2535, "open_interest": 23.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.0925, "vega": 0.0593, "theta": -0.0125, "rho": 0.0339, "theo": 1.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-15T10:01:42", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "OPLN270115P00035000", "bid": 1.15, "bid_size": 82.0, "ask": 2.1, "ask_size": 43.0, "iv": 0.2943, "open_interest": 25.0, "volume": 0.0, "delta": -0.4615, "gamma": 0.0982, "vega": 0.059, "theta": -0.0133, "rho": -0.0249, "theo": 1.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T11:29:10", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "OPLN270115C00040000", "bid": 0.3, "bid_size": 17.0, "ask": 0.95, "ask_size": 189.0, "iv": 0.3452, "open_interest": 136.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0582, "vega": 0.0456, "theta": -0.0116, "rho": 0.014, "theo": 0.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:25:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OPLN270115P00040000", "bid": 5.1, "bid_size": 15.0, "ask": 5.6, "ask_size": 18.0, "iv": 0.3334, "open_interest": 486.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.066, "vega": 0.0388, "theta": -0.0127, "rho": -0.0292, "theo": 5.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-05T14:00:10", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "OPLN270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 205.0, "iv": 0.5135, "open_interest": 28.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0308, "vega": 0.0313, "theta": -0.0102, "rho": 0.0076, "theo": 0.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-27T13:54:37", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OPLN270115P00045000", "bid": 8.1, "bid_size": 87.0, "ask": 11.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0371, "vega": 0.021, "theta": -0.0113, "rho": -0.0223, "theo": 10.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "OPLN270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 242.0, "iv": 0.6213, "open_interest": 3.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0192, "vega": 0.0234, "theta": -0.0091, "rho": 0.005, "theo": 0.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OPLN270115P00050000", "bid": 13.1, "bid_size": 85.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0236, "vega": 0.0109, "theta": -0.0099, "rho": -0.0144, "theo": 15.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "OPLN270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 226.0, "iv": 0.7363, "open_interest": 1.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0134, "vega": 0.0186, "theta": -0.0083, "rho": 0.0037, "theo": 0.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OPLN270115P00055000", "bid": 18.1, "bid_size": 80.0, "ask": 21.4, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0171, "vega": 0.0063, "theta": -0.0083, "rho": -0.0094, "theo": 20.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "OPLN270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 125.0, "iv": 0.6389, "open_interest": 1.0, "volume": 0.0, "delta": 0.05, "gamma": 0.01, "vega": 0.0155, "theta": -0.0076, "rho": 0.0029, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OPLN270115P00060000", "bid": 23.1, "bid_size": 80.0, "ask": 26.4, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.008, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 25.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "OPLN270416C00017500", "bid": 16.2, "bid_size": 41.0, "ask": 19.8, "ask_size": 8.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.004, "vega": 0.013, "theta": 0.0, "rho": 0.0704, "theo": 18.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "OPLN270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 106.0, "iv": 0.573, "open_interest": 2.0, "volume": 0.0, "delta": -0.024, "gamma": 0.004, "vega": 0.0131, "theta": -0.0024, "rho": -0.004, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OPLN270416C00020000", "bid": 13.9, "bid_size": 64.0, "ask": 17.4, "ask_size": 15.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0063, "vega": 0.0184, "theta": -0.0008, "rho": 0.079, "theo": 15.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "OPLN270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 287.0, "iv": 0.8426, "open_interest": 1.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0064, "vega": 0.0186, "theta": -0.0031, "rho": -0.0059, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OPLN270416C00022500", "bid": 10.9, "bid_size": 79.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0098, "vega": 0.0256, "theta": -0.0019, "rho": 0.0866, "theo": 13.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "OPLN270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 218.0, "iv": 0.5186, "open_interest": 3.0, "volume": 0.0, "delta": -0.055, "gamma": 0.01, "vega": 0.0259, "theta": -0.0039, "rho": -0.0088, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OPLN270416C00025000", "bid": 10.0, "bid_size": 17.0, "ask": 12.1, "ask_size": 23.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0151, "vega": 0.0353, "theta": -0.0032, "rho": 0.0924, "theo": 11.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "OPLN270416P00025000", "bid": 0.05, "bid_size": 15.0, "ask": 0.75, "ask_size": 115.0, "iv": 0.4296, "open_interest": 7.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0154, "vega": 0.0357, "theta": -0.0048, "rho": -0.0131, "theo": 0.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "OPLN270416C00030000", "bid": 5.5, "bid_size": 20.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0334, "vega": 0.0632, "theta": -0.0061, "rho": 0.0947, "theo": 6.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "OPLN270416P00030000", "bid": 0.4, "bid_size": 221.0, "ask": 1.85, "ask_size": 155.0, "iv": 0.3772, "open_interest": 3.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0347, "vega": 0.0641, "theta": -0.0072, "rho": -0.0291, "theo": 0.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "OPLN270416C00035000", "bid": 2.35, "bid_size": 20.0, "ask": 3.7, "ask_size": 58.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.0545, "vega": 0.09, "theta": -0.0084, "rho": 0.0755, "theo": 3.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "OPLN270416P00035000", "bid": 1.7, "bid_size": 202.0, "ask": 3.2, "ask_size": 43.0, "iv": 0.3033, "open_interest": 5.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.0589, "vega": 0.0897, "theta": -0.0092, "rho": -0.0565, "theo": 2.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "OPLN270416C00040000", "bid": 0.45, "bid_size": 262.0, "ask": 2.1, "ask_size": 209.0, "iv": 0.2943, "open_interest": 48.0, "volume": 0.0, "delta": 0.34, "gamma": 0.0503, "vega": 0.0847, "theta": -0.0083, "rho": 0.0451, "theo": 1.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T12:05:39", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "OPLN270416P00040000", "bid": 4.3, "bid_size": 100.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.2977, "open_interest": 2.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0588, "vega": 0.0759, "theta": -0.0091, "rho": -0.0685, "theo": 5.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "OPLN270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 312.0, "iv": 0.3307, "open_interest": 19.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0341, "vega": 0.0634, "theta": -0.0068, "rho": 0.0257, "theo": 0.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T13:10:09", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "OPLN270416P00045000", "bid": 8.7, "bid_size": 79.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0443, "vega": 0.0416, "theta": -0.0073, "rho": -0.0476, "theo": 10.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "OPLN270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 249.0, "iv": 0.409, "open_interest": 1.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0224, "vega": 0.0459, "theta": -0.0054, "rho": 0.0157, "theo": 0.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "OPLN270416P00050000", "bid": 13.6, "bid_size": 56.0, "ask": 16.7, "ask_size": 20.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0267, "vega": 0.0113, "theta": -0.008, "rho": -0.0126, "theo": 15.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}], "symbol": "OPLN", "security_type": "stock", "exchange_id": 3, "current_price": 34.9, "price_change": 0.55, "price_change_percent": 1.6012, "bid": 34.3, "ask": 34.9, "bid_size": 100, "ask_size": 100, "open": 34.8, "high": 35.155, "low": 34.63, "close": 34.9, "prev_day_close": 34.35, "volume": 846713, "iv30": 33.853, "iv30_change": 1.261, "iv30_change_percent": 3.869, "seqno": 10406357756, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "OPLN"}