{"timestamp": "2026-11-10 02:56:49", "data": {"options": [{"option": "OPPE261120C00051000", "bid": 7.3, "bid_size": 193.0, "ask": 10.1, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0208, "vega": 0.0145, "theta": -0.0433, "rho": 0.0092, "theo": 9.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "OPPE261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 204.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0204, "vega": 0.0149, "theta": -0.0435, "rho": -0.0017, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OPPE261120C00052000", "bid": 6.3, "bid_size": 193.0, "ask": 9.1, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0249, "vega": 0.0162, "theta": -0.0448, "rho": 0.0096, "theo": 8.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "OPPE261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 204.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0245, "vega": 0.0165, "theta": -0.0449, "rho": -0.0019, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OPPE261120C00053000", "bid": 5.3, "bid_size": 197.0, "ask": 8.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0301, "vega": 0.0181, "theta": -0.0462, "rho": 0.01, "theo": 7.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "OPPE261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 204.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0296, "vega": 0.0185, "theta": -0.0463, "rho": -0.0022, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OPPE261120C00054000", "bid": 4.3, "bid_size": 191.0, "ask": 7.1, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0369, "vega": 0.0203, "theta": -0.0477, "rho": 0.0101, "theo": 6.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "OPPE261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 191.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0365, "vega": 0.0207, "theta": -0.0478, "rho": -0.0026, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "OPPE261120C00055000", "bid": 3.4, "bid_size": 194.0, "ask": 6.1, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0461, "vega": 0.0231, "theta": -0.0492, "rho": 0.0104, "theo": 5.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "OPPE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 191.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0455, "vega": 0.0234, "theta": -0.0492, "rho": -0.0031, "theo": 0.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "OPPE261120C00056000", "bid": 2.4, "bid_size": 191.0, "ask": 5.1, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0585, "vega": 0.0264, "theta": -0.0507, "rho": 0.0106, "theo": 4.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "OPPE261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 193.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0579, "vega": 0.0267, "theta": -0.0506, "rho": -0.0038, "theo": 0.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "OPPE261120C00057000", "bid": 1.45, "bid_size": 191.0, "ask": 4.2, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7853, "gamma": 0.0756, "vega": 0.0303, "theta": -0.052, "rho": 0.0106, "theo": 3.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "OPPE261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 193.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": -0.2159, "gamma": 0.075, "vega": 0.0306, "theta": -0.0519, "rho": -0.0048, "theo": 0.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OPPE261120C00058000", "bid": 0.5, "bid_size": 314.0, "ask": 3.3, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0986, "vega": 0.0349, "theta": -0.0531, "rho": 0.0103, "theo": 2.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OPPE261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 193.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.0979, "vega": 0.0351, "theta": -0.053, "rho": -0.0062, "theo": 0.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OPPE261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 187.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.1244, "vega": 0.0395, "theta": -0.0539, "rho": 0.0096, "theo": 1.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OPPE261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 187.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.1235, "vega": 0.0396, "theta": -0.0537, "rho": -0.0083, "theo": 0.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "OPPE261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 177.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.1359, "vega": 0.0414, "theta": -0.0544, "rho": 0.0081, "theo": 1.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OPPE261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 177.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.507, "gamma": 0.1351, "vega": 0.0414, "theta": -0.0541, "rho": -0.0113, "theo": 1.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "OPPE261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 199.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.371, "gamma": 0.1208, "vega": 0.0394, "theta": -0.0546, "rho": 0.0063, "theo": 0.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "OPPE261120P00061000", "bid": 0.15, "bid_size": 568.0, "ask": 2.75, "ask_size": 32.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.1201, "vega": 0.0393, "theta": -0.0542, "rho": -0.0141, "theo": 1.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OPPE261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 204.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0971, "vega": 0.0354, "theta": -0.0544, "rho": 0.005, "theo": 0.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OPPE261120P00062000", "bid": 1.0, "bid_size": 193.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.0967, "vega": 0.0354, "theta": -0.0539, "rho": -0.0162, "theo": 2.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "OPPE261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 193.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0772, "vega": 0.0316, "theta": -0.0538, "rho": 0.0041, "theo": 0.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OPPE261120P00063000", "bid": 2.05, "bid_size": 193.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0769, "vega": 0.0315, "theta": -0.0533, "rho": -0.0177, "theo": 3.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "OPPE261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 193.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.1892, "gamma": 0.0622, "vega": 0.0283, "theta": -0.053, "rho": 0.0034, "theo": 0.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OPPE261120P00064000", "bid": 2.95, "bid_size": 190.0, "ask": 5.7, "ask_size": 32.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.062, "vega": 0.0282, "theta": -0.0524, "rho": -0.0189, "theo": 4.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "OPPE261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 193.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.0511, "vega": 0.0256, "theta": -0.0521, "rho": 0.0029, "theo": 0.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OPPE261120P00065000", "bid": 3.9, "bid_size": 190.0, "ask": 6.7, "ask_size": 32.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.051, "vega": 0.0255, "theta": -0.0514, "rho": -0.0198, "theo": 5.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "OPPE261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 193.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0428, "vega": 0.0232, "theta": -0.0512, "rho": 0.0026, "theo": 0.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OPPE261120P00066000", "bid": 4.9, "bid_size": 190.0, "ask": 7.7, "ask_size": 32.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0427, "vega": 0.0232, "theta": -0.0503, "rho": -0.0206, "theo": 6.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "OPPE261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 193.0, "iv": 0.6959, "open_interest": 0.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0364, "vega": 0.0213, "theta": -0.0502, "rho": 0.0023, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OPPE261120P00067000", "bid": 5.9, "bid_size": 190.0, "ask": 8.7, "ask_size": 32.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0364, "vega": 0.0213, "theta": -0.0493, "rho": -0.0213, "theo": 7.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "OPPE261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 193.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0314, "vega": 0.0196, "theta": -0.0492, "rho": 0.002, "theo": 0.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OPPE261120P00068000", "bid": 6.9, "bid_size": 190.0, "ask": 9.7, "ask_size": 32.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0314, "vega": 0.0196, "theta": -0.0482, "rho": -0.022, "theo": 8.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "OPPE261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 193.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0274, "vega": 0.0182, "theta": -0.0483, "rho": 0.0018, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OPPE261120P00069000", "bid": 7.9, "bid_size": 190.0, "ask": 10.7, "ask_size": 32.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0274, "vega": 0.0182, "theta": -0.0471, "rho": -0.0225, "theo": 9.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "OPPE261218C00049000", "bid": 9.3, "bid_size": 156.0, "ask": 12.2, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0178, "vega": 0.0292, "theta": -0.0181, "rho": 0.0266, "theo": 11.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "OPPE261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 153.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0169, "vega": 0.0308, "theta": -0.0182, "rho": -0.0061, "theo": 0.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "OPPE261218C00050000", "bid": 8.3, "bid_size": 157.0, "ask": 11.2, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0204, "vega": 0.0317, "theta": -0.0184, "rho": 0.0274, "theo": 10.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "OPPE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 155.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0195, "vega": 0.0334, "theta": -0.0185, "rho": -0.0068, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OPPE261218C00051000", "bid": 7.2, "bid_size": 152.0, "ask": 10.2, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0237, "vega": 0.0346, "theta": -0.0188, "rho": 0.0286, "theo": 9.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "OPPE261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 155.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0226, "vega": 0.0363, "theta": -0.0188, "rho": -0.0076, "theo": 0.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "OPPE261218C00052000", "bid": 6.3, "bid_size": 155.0, "ask": 9.2, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0276, "vega": 0.0382, "theta": -0.0192, "rho": 0.0297, "theo": 8.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "OPPE261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 155.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0265, "vega": 0.0396, "theta": -0.0191, "rho": -0.0085, "theo": 0.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "OPPE261218C00053000", "bid": 5.3, "bid_size": 155.0, "ask": 8.3, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0325, "vega": 0.0418, "theta": -0.0195, "rho": 0.0306, "theo": 7.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "OPPE261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 155.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0313, "vega": 0.0433, "theta": -0.0194, "rho": -0.0097, "theo": 0.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "OPPE261218C00054000", "bid": 4.3, "bid_size": 155.0, "ask": 7.3, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0387, "vega": 0.0462, "theta": -0.0198, "rho": 0.0314, "theo": 6.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "OPPE261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 153.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0373, "vega": 0.0475, "theta": -0.0196, "rho": -0.0111, "theo": 0.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "OPPE261218C00055000", "bid": 3.4, "bid_size": 155.0, "ask": 6.4, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0465, "vega": 0.0511, "theta": -0.02, "rho": 0.032, "theo": 5.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "OPPE261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 155.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.045, "vega": 0.0523, "theta": -0.0198, "rho": -0.013, "theo": 0.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "OPPE261218C00056000", "bid": 2.6, "bid_size": 155.0, "ask": 5.3, "ask_size": 155.0, "iv": 0.1467, "open_interest": 0.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0564, "vega": 0.0569, "theta": -0.0202, "rho": 0.0326, "theo": 4.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "OPPE261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 155.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0548, "vega": 0.0578, "theta": -0.02, "rho": -0.0153, "theo": 0.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OPPE261218C00057000", "bid": 1.65, "bid_size": 156.0, "ask": 4.6, "ask_size": 155.0, "iv": 0.1623, "open_interest": 0.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.069, "vega": 0.0631, "theta": -0.0203, "rho": 0.0324, "theo": 3.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "OPPE261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 155.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0671, "vega": 0.0639, "theta": -0.02, "rho": -0.0184, "theo": 0.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OPPE261218C00058000", "bid": 0.85, "bid_size": 155.0, "ask": 3.7, "ask_size": 155.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": 0.677, "gamma": 0.0837, "vega": 0.0697, "theta": -0.0203, "rho": 0.0314, "theo": 2.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "OPPE261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 155.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.3235, "gamma": 0.0818, "vega": 0.0703, "theta": -0.02, "rho": -0.0228, "theo": 0.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "OPPE261218C00059000", "bid": 0.05, "bid_size": 556.0, "ask": 2.9, "ask_size": 153.0, "iv": 0.1318, "open_interest": 0.0, "volume": 0.0, "delta": 0.5934, "gamma": 0.0977, "vega": 0.0754, "theta": -0.0201, "rho": 0.0294, "theo": 2.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "OPPE261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 145.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.0958, "vega": 0.0756, "theta": -0.0198, "rho": -0.0286, "theo": 1.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "OPPE261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 141.0, "iv": 0.1662, "open_interest": 0.0, "volume": 0.0, "delta": 0.4927, "gamma": 0.1032, "vega": 0.0777, "theta": -0.02, "rho": 0.0259, "theo": 1.4485, "change": 0.0, "open": 0.0, "high": 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": "OPPE261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 140.0, "iv": 0.1532, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.1015, "vega": 0.0776, "theta": -0.0197, "rho": -0.0358, "theo": 1.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "OPPE261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 151.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.096, "vega": 0.0752, "theta": -0.0199, "rho": 0.0216, "theo": 1.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "OPPE261218P00061000", "bid": 0.4, "bid_size": 245.0, "ask": 3.2, "ask_size": 144.0, "iv": 0.1393, "open_interest": 0.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.0948, "vega": 0.0751, "theta": -0.0196, "rho": -0.0429, "theo": 2.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "OPPE261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 153.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.0826, "vega": 0.0702, "theta": -0.0199, "rho": 0.0179, "theo": 0.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OPPE261218P00062000", "bid": 1.2, "bid_size": 155.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.1419, "open_interest": 0.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0818, "vega": 0.07, "theta": -0.0195, "rho": -0.0488, "theo": 3.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "OPPE261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 153.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": 0.2673, "gamma": 0.0695, "vega": 0.0646, "theta": -0.0199, "rho": 0.0151, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OPPE261218P00063000", "bid": 2.1, "bid_size": 155.0, "ask": 4.8, "ask_size": 30.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0689, "vega": 0.0644, "theta": -0.0194, "rho": -0.0534, "theo": 3.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "OPPE261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 153.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.0585, "vega": 0.0595, "theta": -0.0198, "rho": 0.013, "theo": 0.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "OPPE261218P00064000", "bid": 2.9, "bid_size": 155.0, "ask": 5.7, "ask_size": 29.0, "iv": 0.1483, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0581, "vega": 0.0592, "theta": -0.0192, "rho": -0.057, "theo": 4.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "OPPE261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 155.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0498, "vega": 0.0548, "theta": -0.0197, "rho": 0.0114, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "OPPE261218P00065000", "bid": 3.9, "bid_size": 100.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0495, "vega": 0.0546, "theta": -0.019, "rho": -0.06, "theo": 5.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "OPPE261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 155.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0428, "vega": 0.0508, "theta": -0.0195, "rho": 0.0101, "theo": 0.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "OPPE261218P00066000", "bid": 4.8, "bid_size": 100.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0426, "vega": 0.0506, "theta": -0.0188, "rho": -0.0626, "theo": 6.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "OPPE261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 155.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.0373, "vega": 0.0472, "theta": -0.0194, "rho": 0.0091, "theo": 0.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "OPPE261218P00067000", "bid": 5.8, "bid_size": 100.0, "ask": 8.8, "ask_size": 20.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0371, "vega": 0.0472, "theta": -0.0186, "rho": -0.0647, "theo": 7.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "OPPE270115C00048000", "bid": 10.0, "bid_size": 155.0, "ask": 13.5, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.017, "vega": 0.0364, "theta": -0.0123, "rho": 0.036, "theo": 12.2183, "change": 0.0, "open": 0.0, "high": 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": "OPPE270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 127.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0156, "vega": 0.0424, "theta": -0.0126, "rho": -0.0113, "theo": 0.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OPPE270115C00049000", "bid": 9.0, "bid_size": 155.0, "ask": 12.5, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0192, "vega": 0.0394, "theta": -0.0125, "rho": 0.0386, "theo": 11.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "OPPE270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 127.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0178, "vega": 0.0456, "theta": -0.0127, "rho": -0.0124, "theo": 0.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "OPPE270115C00050000", "bid": 8.0, "bid_size": 156.0, "ask": 11.5, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.022, "vega": 0.0424, "theta": -0.0128, "rho": 0.0392, "theo": 10.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "OPPE270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 127.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0204, "vega": 0.049, "theta": -0.0129, "rho": -0.0137, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 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": "OPPE270115C00051000", "bid": 7.0, "bid_size": 155.0, "ask": 10.6, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0252, "vega": 0.0472, "theta": -0.013, "rho": 0.0414, "theo": 9.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "OPPE270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 117.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0234, "vega": 0.0529, "theta": -0.013, "rho": -0.0152, "theo": 0.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OPPE270115C00052000", "bid": 6.1, "bid_size": 154.0, "ask": 9.6, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0292, "vega": 0.0514, "theta": -0.0132, "rho": 0.0432, "theo": 8.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "OPPE270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 117.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0272, "vega": 0.0572, "theta": -0.0132, "rho": -0.017, "theo": 0.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OPPE270115C00053000", "bid": 5.1, "bid_size": 155.0, "ask": 8.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.034, "vega": 0.0562, "theta": -0.0134, "rho": 0.0451, "theo": 7.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "OPPE270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 117.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0318, "vega": 0.062, "theta": -0.0133, "rho": -0.0192, "theo": 0.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OPPE270115C00054000", "bid": 4.2, "bid_size": 155.0, "ask": 7.8, "ask_size": 117.0, "iv": 0.1733, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0399, "vega": 0.0623, "theta": -0.0136, "rho": 0.0463, "theo": 6.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "OPPE270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 117.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0374, "vega": 0.0675, "theta": -0.0134, "rho": -0.0218, "theo": 0.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "OPPE270115C00055000", "bid": 3.3, "bid_size": 156.0, "ask": 6.8, "ask_size": 117.0, "iv": 0.1662, "open_interest": 0.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0473, "vega": 0.0685, "theta": -0.0137, "rho": 0.0472, "theo": 5.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "OPPE270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0444, "vega": 0.0735, "theta": -0.0134, "rho": -0.0251, "theo": 0.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "OPPE270115C00056000", "bid": 2.35, "bid_size": 155.0, "ask": 5.9, "ask_size": 117.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0565, "vega": 0.0762, "theta": -0.0138, "rho": 0.0483, "theo": 4.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "OPPE270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 117.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.242, "gamma": 0.053, "vega": 0.0802, "theta": -0.0134, "rho": -0.0294, "theo": 0.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "OPPE270115C00057000", "bid": 1.5, "bid_size": 155.0, "ask": 5.1, "ask_size": 117.0, "iv": 0.155, "open_interest": 0.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.0674, "vega": 0.0833, "theta": -0.0139, "rho": 0.0483, "theo": 3.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "OPPE270115P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 117.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0635, "vega": 0.0874, "theta": -0.0133, "rho": -0.0349, "theo": 1.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "OPPE270115C00058000", "bid": 0.7, "bid_size": 154.0, "ask": 4.3, "ask_size": 121.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.6631, "gamma": 0.0795, "vega": 0.0916, "theta": -0.0138, "rho": 0.0474, "theo": 2.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "OPPE270115P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 117.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.0749, "vega": 0.0943, "theta": -0.0132, "rho": -0.0422, "theo": 1.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "OPPE270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 117.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": 0.5836, "gamma": 0.0896, "vega": 0.0982, "theta": -0.0137, "rho": 0.0449, "theo": 2.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "OPPE270115P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 117.0, "iv": 0.1683, "open_interest": 0.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0848, "vega": 0.0996, "theta": -0.013, "rho": -0.0516, "theo": 1.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "OPPE270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 116.0, "iv": 0.1565, "open_interest": 0.0, "volume": 0.0, "delta": 0.492, "gamma": 0.0925, "vega": 0.1007, "theta": -0.0136, "rho": 0.0403, "theo": 1.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "OPPE270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 115.0, "iv": 0.1387, "open_interest": 0.0, "volume": 0.0, "delta": -0.5116, "gamma": 0.0879, "vega": 0.101, "theta": -0.0129, "rho": -0.0625, "theo": 1.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "OPPE270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 127.0, "iv": 0.1733, "open_interest": 0.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.0864, "vega": 0.0984, "theta": -0.0135, "rho": 0.0352, "theo": 1.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "OPPE270115P00061000", "bid": 0.35, "bid_size": 245.0, "ask": 3.8, "ask_size": 117.0, "iv": 0.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.0827, "vega": 0.098, "theta": -0.0128, "rho": -0.0732, "theo": 2.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "OPPE270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 117.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.0757, "vega": 0.093, "theta": -0.0134, "rho": 0.0303, "theo": 1.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OPPE270115P00062000", "bid": 1.05, "bid_size": 155.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.129, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.073, "vega": 0.0924, "theta": -0.0127, "rho": -0.0822, "theo": 3.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "OPPE270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 127.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.065, "vega": 0.0868, "theta": -0.0134, "rho": 0.0262, "theo": 0.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "OPPE270115P00063000", "bid": 1.95, "bid_size": 155.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.063, "vega": 0.0861, "theta": -0.0126, "rho": -0.0896, "theo": 4.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "OPPE270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 117.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": 0.245, "gamma": 0.0557, "vega": 0.0809, "theta": -0.0133, "rho": 0.0228, "theo": 0.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OPPE270115P00064000", "bid": 2.85, "bid_size": 155.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0543, "vega": 0.0801, "theta": -0.0125, "rho": -0.0956, "theo": 5.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "OPPE270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 117.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0481, "vega": 0.0752, "theta": -0.0133, "rho": 0.0203, "theo": 0.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OPPE270115P00065000", "bid": 3.7, "bid_size": 155.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.1518, "open_interest": 0.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.047, "vega": 0.0747, "theta": -0.0124, "rho": -0.1007, "theo": 6.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "OPPE270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 117.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0419, "vega": 0.0704, "theta": -0.0132, "rho": 0.0182, "theo": 0.6443, "change": 0.0, "open": 0.0, "high": 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": "OPPE270115P00066000", "bid": 4.6, "bid_size": 155.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0411, "vega": 0.0698, "theta": -0.0122, "rho": -0.105, "theo": 6.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "OPPE270416C00051000", "bid": 7.1, "bid_size": 155.0, "ask": 11.3, "ask_size": 37.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0239, "vega": 0.0953, "theta": -0.0077, "rho": 0.1151, "theo": 9.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "OPPE270416P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 48.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0226, "vega": 0.0988, "theta": -0.0085, "rho": -0.0452, "theo": 1.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "OPPE270416C00052000", "bid": 6.2, "bid_size": 155.0, "ask": 10.4, "ask_size": 37.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0268, "vega": 0.1022, "theta": -0.0078, "rho": 0.119, "theo": 8.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "OPPE270416P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0255, "vega": 0.1047, "theta": -0.0085, "rho": -0.0494, "theo": 1.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "OPPE270416C00053000", "bid": 5.3, "bid_size": 155.0, "ask": 9.5, "ask_size": 37.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0301, "vega": 0.1086, "theta": -0.0079, "rho": 0.1215, "theo": 7.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "OPPE270416P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0288, "vega": 0.1112, "theta": -0.0085, "rho": -0.0543, "theo": 1.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "OPPE270416C00054000", "bid": 4.4, "bid_size": 155.0, "ask": 8.6, "ask_size": 37.0, "iv": 0.1221, "open_interest": 0.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0339, "vega": 0.1154, "theta": -0.008, "rho": 0.1226, "theo": 7.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "OPPE270416P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 48.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.0326, "vega": 0.1181, "theta": -0.0084, "rho": -0.0601, "theo": 1.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "OPPE270416C00055000", "bid": 3.6, "bid_size": 155.0, "ask": 7.7, "ask_size": 37.0, "iv": 0.1681, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0383, "vega": 0.1239, "theta": -0.008, "rho": 0.1257, "theo": 6.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "OPPE270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.253, "gamma": 0.037, "vega": 0.1253, "theta": -0.0084, "rho": -0.067, "theo": 1.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "OPPE270416C00056000", "bid": 2.8, "bid_size": 155.0, "ask": 6.9, "ask_size": 37.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0432, "vega": 0.1308, "theta": -0.008, "rho": 0.124, "theo": 5.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "OPPE270416P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 48.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.2854, "gamma": 0.042, "vega": 0.1328, "theta": -0.0083, "rho": -0.0751, "theo": 1.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "OPPE270416C00057000", "bid": 2.1, "bid_size": 149.0, "ask": 6.1, "ask_size": 37.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.0485, "vega": 0.1394, "theta": -0.008, "rho": 0.1242, "theo": 4.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "OPPE270416P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": -0.3243, "gamma": 0.0473, "vega": 0.1403, "theta": -0.0082, "rho": -0.0849, "theo": 1.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "OPPE270416C00058000", "bid": 1.4, "bid_size": 144.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0537, "vega": 0.1457, "theta": -0.008, "rho": 0.1201, "theo": 3.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OPPE270416P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.0526, "vega": 0.1469, "theta": -0.0081, "rho": -0.0966, "theo": 1.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "OPPE270416C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.1305, "open_interest": 0.0, "volume": 0.0, "delta": 0.5679, "gamma": 0.0578, "vega": 0.1514, "theta": -0.0081, "rho": 0.1132, "theo": 3.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "OPPE270416P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 48.0, "iv": 0.1679, "open_interest": 0.0, "volume": 0.0, "delta": -0.4243, "gamma": 0.0568, "vega": 0.1519, "theta": -0.008, "rho": -0.1104, "theo": 2.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OPPE270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 38.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.0596, "vega": 0.154, "theta": -0.0081, "rho": 0.105, "theo": 2.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "OPPE270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0588, "vega": 0.1541, "theta": -0.0079, "rho": -0.125, "theo": 2.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000005364418}, {"option": "OPPE270416C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.1623, "open_interest": 0.0, "volume": 0.0, "delta": 0.4508, "gamma": 0.0588, "vega": 0.1533, "theta": -0.0081, "rho": 0.0955, "theo": 2.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "OPPE270416P00061000", "bid": 0.8, "bid_size": 143.0, "ask": 5.4, "ask_size": 38.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.058, "vega": 0.1531, "theta": -0.0079, "rho": -0.1391, "theo": 3.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "OPPE270416C00062000", "bid": 0.1, "bid_size": 551.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.1774, "open_interest": 1.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.0556, "vega": 0.1499, "theta": -0.0082, "rho": 0.086, "theo": 1.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T09:31:07", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "OPPE270416P00062000", "bid": 1.2, "bid_size": 147.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.1501, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0551, "vega": 0.1496, "theta": -0.0078, "rho": -0.1514, "theo": 3.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "OPPE270416C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": 0.3543, "gamma": 0.0513, "vega": 0.145, "theta": -0.0083, "rho": 0.0767, "theo": 1.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "OPPE270416P00063000", "bid": 1.7, "bid_size": 155.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0511, "vega": 0.1445, "theta": -0.0078, "rho": -0.1618, "theo": 4.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "OPPE270416C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0468, "vega": 0.1392, "theta": -0.0083, "rho": 0.0696, "theo": 1.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "OPPE270416P00064000", "bid": 2.6, "bid_size": 155.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.0468, "vega": 0.1387, "theta": -0.0077, "rho": -0.1694, "theo": 5.5769, "change": 0.0, "open": 0.0, "high": 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": "OPPE270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.0425, "vega": 0.1338, "theta": -0.0084, "rho": 0.063, "theo": 1.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "OPPE270416P00065000", "bid": 3.4, "bid_size": 155.0, "ask": 8.2, "ask_size": 14.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0428, "vega": 0.133, "theta": -0.0077, "rho": -0.174, "theo": 6.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "OPPE270416C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.0387, "vega": 0.1279, "theta": -0.0084, "rho": 0.058, "theo": 1.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "OPPE270416P00066000", "bid": 4.3, "bid_size": 155.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.1585, "open_interest": 0.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0391, "vega": 0.1273, "theta": -0.0076, "rho": -0.1788, "theo": 7.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "OPPE270416C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 48.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0353, "vega": 0.1228, "theta": -0.0085, "rho": 0.0533, "theo": 1.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "OPPE270416P00067000", "bid": 5.2, "bid_size": 155.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0358, "vega": 0.122, "theta": -0.0076, "rho": -0.1803, "theo": 8.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "OPPE270416C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 51.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0323, "vega": 0.1177, "theta": -0.0085, "rho": 0.0498, "theo": 1.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OPPE270416P00068000", "bid": 6.2, "bid_size": 155.0, "ask": 11.0, "ask_size": 17.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.033, "vega": 0.1171, "theta": -0.0075, "rho": -0.1824, "theo": 9.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "OPPE270416C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 51.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.2093, "gamma": 0.0297, "vega": 0.1133, "theta": -0.0086, "rho": 0.0463, "theo": 1.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "OPPE270416P00069000", "bid": 7.1, "bid_size": 101.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.781, "gamma": 0.0304, "vega": 0.1124, "theta": -0.0075, "rho": -0.184, "theo": 10.1048, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "OPPE", "security_type": "stock", "exchange_id": 3, "current_price": 59.9263, "price_change": 1.3263, "price_change_percent": 2.2633, "bid": 56.36, "ask": 63.18, "bid_size": 100, "ask_size": 100, "open": 59.57, "high": 59.9263, "low": 59.56, "close": 59.9263, "prev_day_close": 58.6, "volume": 16557, "iv30": 22.044, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415194068, "last_trade_time": "2026-11-09T15:40:02", "tick": "up"}, "symbol": "OPPE"}