{"timestamp": "2026-11-10 23:20:17", "data": {"options": [{"option": "OR261120C00017500", "bid": 17.2, "bid_size": 64.0, "ask": 20.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0095, "rho": 0.002, "theo": 18.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "OR261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 3.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0018, "vega": 0.0013, "theta": -0.0111, "rho": -0.0001, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OR261120C00020000", "bid": 14.7, "bid_size": 64.0, "ask": 17.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0028, "vega": 0.0015, "theta": -0.0102, "rho": 0.0025, "theo": 16.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "OR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 2.6767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0026, "vega": 0.0016, "theta": -0.0116, "rho": -0.0001, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "OR261120C00022500", "bid": 12.2, "bid_size": 77.0, "ask": 15.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0042, "vega": 0.0019, "theta": -0.0114, "rho": 0.003, "theo": 13.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "OR261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 24.0, "iv": 2.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.004, "vega": 0.002, "theta": -0.0126, "rho": -0.0002, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OR261120C00025000", "bid": 10.3, "bid_size": 85.0, "ask": 13.3, "ask_size": 11.0, "iv": 1.6937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0068, "vega": 0.0027, "theta": -0.0135, "rho": 0.0037, "theo": 11.5052, "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": 12.4000000953674}, {"option": "OR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.0372, "open_interest": 6.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0066, "vega": 0.0028, "theta": -0.0144, "rho": -0.0002, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:28:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OR261120C00030000", "bid": 4.7, "bid_size": 76.0, "ask": 7.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0239, "vega": 0.0066, "theta": -0.023, "rho": 0.0055, "theo": 6.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-05T15:51:58", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "OR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.582, "open_interest": 156.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0237, "vega": 0.0066, "theta": -0.0236, "rho": -0.0006, "theo": 0.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:58:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OR261120C00035000", "bid": 1.75, "bid_size": 194.0, "ask": 3.4, "ask_size": 203.0, "iv": 0.7412, "open_interest": 919.0, "volume": 9.0, "delta": 0.7004, "gamma": 0.113, "vega": 0.021, "theta": -0.0537, "rho": 0.006, "theo": 2.065, "change": -0.9, "open": 2.34, "high": 2.34, "low": 1.8, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T14:43:45", "percent_change": -29.5082, "prev_day_close": 3.04999995231628}, {"option": "OR261120P00035000", "bid": 0.05, "bid_size": 295.0, "ask": 0.8, "ask_size": 36.0, "iv": 0.4191, "open_interest": 434.0, "volume": 15.0, "delta": -0.2987, "gamma": 0.1128, "vega": 0.021, "theta": -0.0538, "rho": -0.0034, "theo": 0.6036, "change": 0.225, "open": 0.71, "high": 0.85, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T15:25:00", "percent_change": 60.0, "prev_day_close": 0.375}, {"option": "OR261120C00040000", "bid": 0.2, "bid_size": 34.0, "ask": 0.65, "ask_size": 285.0, "iv": 0.6394, "open_interest": 1453.0, "volume": 22.0, "delta": 0.1805, "gamma": 0.0749, "vega": 0.0159, "theta": -0.0455, "rho": 0.0019, "theo": 0.3229, "change": -0.25, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T14:19:14", "percent_change": -45.4545, "prev_day_close": 0.549999982118607}, {"option": "OR261120P00040000", "bid": 2.6, "bid_size": 234.0, "ask": 4.9, "ask_size": 101.0, "iv": 0.5054, "open_interest": 106.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.075, "vega": 0.0159, "theta": -0.0451, "rho": -0.008, "theo": 3.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T09:45:02", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "OR261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 298.0, "iv": 0.7967, "open_interest": 203.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0212, "vega": 0.0056, "theta": -0.0184, "rho": 0.0005, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:30:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OR261120P00045000", "bid": 7.5, "bid_size": 85.0, "ask": 9.9, "ask_size": 45.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0215, "vega": 0.0055, "theta": -0.0175, "rho": -0.0076, "theo": 8.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "OR261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 1.4718, "open_interest": 1.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0064, "vega": 0.0019, "theta": -0.0069, "rho": 0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T15:41:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OR261120P00050000", "bid": 11.8, "bid_size": 77.0, "ask": 14.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0068, "vega": 0.0018, "theta": -0.0057, "rho": -0.0052, "theo": 13.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-10-16T11:12:01", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "OR261218C00017500", "bid": 17.1, "bid_size": 49.0, "ask": 21.1, "ask_size": 8.0, "iv": 1.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0042, "vega": 0.0067, "theta": -0.0108, "rho": 0.0089, "theo": 19.0607, "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": 20.4499998092651}, {"option": "OR261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 431.0, "iv": 1.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0039, "vega": 0.0072, "theta": -0.012, "rho": -0.0012, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OR261218C00020000", "bid": 14.5, "bid_size": 45.0, "ask": 18.6, "ask_size": 9.0, "iv": 1.0809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0061, "vega": 0.0089, "theta": -0.0127, "rho": 0.0109, "theo": 16.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "OR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 330.0, "iv": 1.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0058, "vega": 0.0093, "theta": -0.0137, "rho": -0.0016, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OR261218C00022500", "bid": 12.1, "bid_size": 74.0, "ask": 15.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.009, "vega": 0.0118, "theta": -0.0147, "rho": 0.0133, "theo": 14.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "OR261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 336.0, "iv": 1.1649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0087, "vega": 0.0121, "theta": -0.0156, "rho": -0.0022, "theo": 0.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OR261218C00025000", "bid": 9.8, "bid_size": 74.0, "ask": 13.3, "ask_size": 11.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0134, "vega": 0.0156, "theta": -0.0171, "rho": 0.0155, "theo": 11.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "OR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 283.0, "iv": 0.7826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.013, "vega": 0.0158, "theta": -0.0178, "rho": -0.003, "theo": 0.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OR261218C00030000", "bid": 5.4, "bid_size": 73.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.4449, "open_interest": 1.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.031, "vega": 0.0273, "theta": -0.0226, "rho": 0.0192, "theo": 7.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-26T10:49:09", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "OR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 91.0, "iv": 0.8216, "open_interest": 181.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0306, "vega": 0.0274, "theta": -0.023, "rho": -0.0062, "theo": 0.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T11:58:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OR261218C00035000", "bid": 2.7, "bid_size": 118.0, "ask": 3.5, "ask_size": 154.0, "iv": 0.5072, "open_interest": 46.0, "volume": 2.0, "delta": 0.6294, "gamma": 0.0669, "vega": 0.0442, "theta": -0.0276, "rho": 0.0185, "theo": 2.9649, "change": -0.73, "open": 3.0, "high": 3.02, "low": 3.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-10T15:31:26", "percent_change": -19.4667, "prev_day_close": 3.75000011920929}, {"option": "OR261218P00035000", "bid": 0.75, "bid_size": 365.0, "ask": 1.8, "ask_size": 187.0, "iv": 0.4154, "open_interest": 116.0, "volume": 24.0, "delta": -0.367, "gamma": 0.0668, "vega": 0.0442, "theta": -0.0277, "rho": -0.0145, "theo": 1.5445, "change": 0.62, "open": 1.43, "high": 1.68, "low": 1.43, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-11-10T10:58:55", "percent_change": 65.2632, "prev_day_close": 0.950000017881394}, {"option": "OR261218C00040000", "bid": 0.75, "bid_size": 100.0, "ask": 1.3, "ask_size": 229.0, "iv": 0.4898, "open_interest": 258.0, "volume": 18.0, "delta": 0.2942, "gamma": 0.0621, "vega": 0.0405, "theta": -0.0249, "rho": 0.0098, "theo": 0.9397, "change": -0.43, "open": 1.25, "high": 1.25, "low": 0.75, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-10T15:31:26", "percent_change": -31.8519, "prev_day_close": 1.34999996423721}, {"option": "OR261218P00040000", "bid": 4.0, "bid_size": 65.0, "ask": 4.7, "ask_size": 58.0, "iv": 0.4306, "open_interest": 6.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.0624, "vega": 0.0405, "theta": -0.0246, "rho": -0.026, "theo": 4.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T12:51:56", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "OR261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 77.0, "iv": 0.7989, "open_interest": 49.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0337, "vega": 0.0262, "theta": -0.0189, "rho": 0.0048, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T10:14:30", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "OR261218P00045000", "bid": 7.6, "bid_size": 74.0, "ask": 10.1, "ask_size": 44.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0342, "vega": 0.0261, "theta": -0.0183, "rho": -0.0294, "theo": 8.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "OR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 131.0, "iv": 0.7687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0194, "vega": 0.0176, "theta": -0.0146, "rho": 0.0027, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OR261218P00050000", "bid": 12.3, "bid_size": 54.0, "ask": 15.4, "ask_size": 23.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.02, "vega": 0.0172, "theta": -0.0137, "rho": -0.0287, "theo": 13.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-23T09:48:35", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "OR270115C00017500", "bid": 17.1, "bid_size": 73.0, "ask": 21.1, "ask_size": 8.0, "iv": 1.0864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0042, "vega": 0.0074, "theta": -0.005, "rho": 0.0116, "theo": 19.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "OR270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 309.0, "iv": 1.019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0038, "vega": 0.0091, "theta": -0.0066, "rho": -0.0019, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OR270115C00020000", "bid": 14.5, "bid_size": 182.0, "ask": 18.6, "ask_size": 9.0, "iv": 0.862, "open_interest": 89.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.006, "vega": 0.0096, "theta": -0.0057, "rho": 0.0146, "theo": 16.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-16T15:52:55", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "OR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 911.0, "iv": 1.1071, "open_interest": 9.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0056, "vega": 0.0114, "theta": -0.0071, "rho": -0.0025, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-23T09:30:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OR270115C00022500", "bid": 12.7, "bid_size": 228.0, "ask": 15.5, "ask_size": 133.0, "iv": 0.7491, "open_interest": 78.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0088, "vega": 0.0131, "theta": -0.0068, "rho": 0.0183, "theo": 14.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.92, "last_trade_time": "2026-08-21T12:20:49", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "OR270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 968.0, "iv": 0.9167, "open_interest": 44.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0084, "vega": 0.0148, "theta": -0.008, "rho": -0.0033, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-16T10:08:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OR270115C00025000", "bid": 10.4, "bid_size": 384.0, "ask": 12.6, "ask_size": 232.0, "iv": 0.531, "open_interest": 230.0, "volume": 5.0, "delta": 0.9366, "gamma": 0.0133, "vega": 0.0184, "theta": -0.0084, "rho": 0.0223, "theo": 11.6546, "change": -1.35, "open": 12.2, "high": 12.2, "low": 11.45, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-10T14:02:04", "percent_change": -10.5469, "prev_day_close": 12.7999997138977}, {"option": "OR270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 965.0, "iv": 0.7656, "open_interest": 566.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0128, "vega": 0.0198, "theta": -0.0094, "rho": -0.0048, "theo": 0.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T15:18:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OR270115C00030000", "bid": 5.9, "bid_size": 399.0, "ask": 8.0, "ask_size": 258.0, "iv": 0.4751, "open_interest": 242.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0313, "vega": 0.0366, "theta": -0.014, "rho": 0.0296, "theo": 7.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T12:25:37", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "OR270115P00030000", "bid": 0.35, "bid_size": 1.0, "ask": 1.65, "ask_size": 86.0, "iv": 0.5905, "open_interest": 469.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0307, "vega": 0.0377, "theta": -0.0144, "rho": -0.0115, "theo": 0.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:46:50", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OR270115C00035000", "bid": 3.3, "bid_size": 78.0, "ask": 4.0, "ask_size": 65.0, "iv": 0.4872, "open_interest": 458.0, "volume": 4.0, "delta": 0.6134, "gamma": 0.0536, "vega": 0.0585, "theta": -0.0205, "rho": 0.0284, "theo": 3.5054, "change": -1.15, "open": 3.87, "high": 3.87, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T13:33:43", "percent_change": -25.2747, "prev_day_close": 4.54999995231628}, {"option": "OR270115P00035000", "bid": 1.75, "bid_size": 125.0, "ask": 2.6, "ask_size": 333.0, "iv": 0.465, "open_interest": 199.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0529, "vega": 0.0587, "theta": -0.0204, "rho": -0.0275, "theo": 2.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "OR270115C00040000", "bid": 1.2, "bid_size": 283.0, "ask": 1.75, "ask_size": 245.0, "iv": 0.4581, "open_interest": 985.0, "volume": 1.0, "delta": 0.3538, "gamma": 0.0506, "vega": 0.0573, "theta": -0.0205, "rho": 0.0187, "theo": 1.563, "change": -0.655, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-10T14:45:07", "percent_change": -30.1149, "prev_day_close": 2.17500007152557}, {"option": "OR270115P00040000", "bid": 3.6, "bid_size": 383.0, "ask": 6.0, "ask_size": 317.0, "iv": 0.403, "open_interest": 569.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0503, "vega": 0.0572, "theta": -0.0199, "rho": -0.0466, "theo": 5.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:21:39", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "OR270115C00045000", "bid": 0.3, "bid_size": 202.0, "ask": 1.75, "ask_size": 714.0, "iv": 0.5742, "open_interest": 621.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0343, "vega": 0.0414, "theta": -0.0155, "rho": 0.0104, "theo": 0.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OR270115P00045000", "bid": 7.6, "bid_size": 190.0, "ask": 9.9, "ask_size": 98.0, "iv": 0.3274, "open_interest": 5.0, "volume": 5.0, "delta": -0.8074, "gamma": 0.0343, "vega": 0.0413, "theta": -0.0145, "rho": -0.0608, "theo": 9.3022, "change": 1.15, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-10T10:35:19", "percent_change": 14.1104, "prev_day_close": 8.15000009536743}, {"option": "OR270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 89.0, "iv": 0.653, "open_interest": 201.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0207, "vega": 0.0264, "theta": -0.0103, "rho": 0.0055, "theo": 0.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-14T13:39:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OR270115P00050000", "bid": 12.8, "bid_size": 66.0, "ask": 15.0, "ask_size": 80.0, "iv": 0.5293, "open_interest": 5.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.021, "vega": 0.0263, "theta": -0.0089, "rho": -0.0658, "theo": 13.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-11-05T10:53:49", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "OR270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 557.0, "iv": 0.6579, "open_interest": 33.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0119, "vega": 0.016, "theta": -0.0064, "rho": 0.0029, "theo": 0.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T09:58:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OR270115P00055000", "bid": 17.3, "bid_size": 73.0, "ask": 20.6, "ask_size": 59.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0131, "vega": 0.0156, "theta": -0.0049, "rho": -0.0574, "theo": 18.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "OR270416C00017500", "bid": 17.1, "bid_size": 41.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.6891, "open_interest": 9.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0038, "vega": 0.0109, "theta": 0.0, "rho": 0.0318, "theo": 19.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.82, "last_trade_time": "2026-11-04T12:38:53", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "OR270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 253.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0035, "vega": 0.0124, "theta": -0.0024, "rho": -0.0038, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OR270416C00020000", "bid": 14.7, "bid_size": 61.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0059, "vega": 0.0167, "theta": 0.0, "rho": 0.0461, "theo": 16.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-30T11:41:35", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "OR270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 422.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0055, "vega": 0.0177, "theta": -0.003, "rho": -0.0057, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OR270416C00022500", "bid": 13.0, "bid_size": 73.0, "ask": 15.9, "ask_size": 13.0, "iv": 0.5776, "open_interest": 2.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0092, "vega": 0.025, "theta": -0.0009, "rho": 0.0585, "theo": 14.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "OR270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 522.0, "iv": 0.7507, "open_interest": 9.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0088, "vega": 0.026, "theta": -0.0041, "rho": -0.0091, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-14T15:59:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OR270416C00025000", "bid": 10.7, "bid_size": 73.0, "ask": 13.3, "ask_size": 20.0, "iv": 0.4813, "open_interest": 6.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0139, "vega": 0.0375, "theta": -0.003, "rho": 0.0719, "theo": 12.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-26T11:21:55", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "OR270416P00025000", "bid": 0.05, "bid_size": 255.0, "ask": 0.7, "ask_size": 290.0, "iv": 0.4434, "open_interest": 27.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0136, "vega": 0.0378, "theta": -0.0056, "rho": -0.0149, "theo": 0.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:50:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OR270416C00030000", "bid": 7.0, "bid_size": 240.0, "ask": 9.4, "ask_size": 292.0, "iv": 0.4829, "open_interest": 215.0, "volume": 1.0, "delta": 0.7865, "gamma": 0.0258, "vega": 0.0677, "theta": -0.008, "rho": 0.0799, "theo": 8.0537, "change": -1.45, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-10T09:35:10", "percent_change": -15.1832, "prev_day_close": 9.55000019073486}, {"option": "OR270416P00030000", "bid": 1.05, "bid_size": 160.0, "ask": 1.8, "ask_size": 333.0, "iv": 0.452, "open_interest": 233.0, "volume": 4.0, "delta": -0.2067, "gamma": 0.0259, "vega": 0.068, "theta": -0.0096, "rho": -0.0356, "theo": 1.4882, "change": 0.4, "open": 1.52, "high": 1.6, "low": 1.52, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T11:32:13", "percent_change": 33.3333, "prev_day_close": 1.19999998807907}, {"option": "OR270416C00035000", "bid": 4.4, "bid_size": 309.0, "ask": 6.0, "ask_size": 251.0, "iv": 0.4714, "open_interest": 144.0, "volume": 6.0, "delta": 0.6159, "gamma": 0.0343, "vega": 0.0898, "theta": -0.012, "rho": 0.0701, "theo": 5.1004, "change": -1.4, "open": 5.2, "high": 5.2, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T09:46:34", "percent_change": -22.2222, "prev_day_close": 6.29999995231628}, {"option": "OR270416P00035000", "bid": 2.6, "bid_size": 222.0, "ask": 3.7, "ask_size": 73.0, "iv": 0.426, "open_interest": 490.0, "volume": 7.0, "delta": -0.378, "gamma": 0.0347, "vega": 0.09, "theta": -0.0125, "rho": -0.0642, "theo": 3.4591, "change": 0.975, "open": 3.2, "high": 3.9, "low": 3.2, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T10:43:01", "percent_change": 33.3333, "prev_day_close": 2.92500007152557}, {"option": "OR270416C00040000", "bid": 2.85, "bid_size": 85.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.4715, "open_interest": 1002.0, "volume": 8.0, "delta": 0.4464, "gamma": 0.0351, "vega": 0.0934, "theta": -0.0132, "rho": 0.0537, "theo": 3.1354, "change": -0.9, "open": 3.47, "high": 3.47, "low": 3.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-10T10:35:43", "percent_change": -22.7848, "prev_day_close": 3.94999992847443}, {"option": "OR270416P00040000", "bid": 5.1, "bid_size": 190.0, "ask": 7.4, "ask_size": 212.0, "iv": 0.4483, "open_interest": 45.0, "volume": 0.0, "delta": -0.5504, "gamma": 0.036, "vega": 0.0932, "theta": -0.0127, "rho": -0.0897, "theo": 6.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T12:25:09", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "OR270416C00045000", "bid": 1.6, "bid_size": 140.0, "ask": 2.15, "ask_size": 285.0, "iv": 0.4724, "open_interest": 279.0, "volume": 160.0, "delta": 0.3086, "gamma": 0.0307, "vega": 0.0835, "theta": -0.0122, "rho": 0.0389, "theo": 1.906, "change": -0.275, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T09:35:46", "percent_change": -12.6437, "prev_day_close": 2.17499995231628}, {"option": "OR270416P00045000", "bid": 8.6, "bid_size": 101.0, "ask": 11.1, "ask_size": 76.0, "iv": 0.439, "open_interest": 4.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.032, "vega": 0.0823, "theta": -0.0107, "rho": -0.1055, "theo": 10.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.68, "last_trade_time": "2026-11-02T14:27:15", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "OR270416C00050000", "bid": 0.85, "bid_size": 163.0, "ask": 1.35, "ask_size": 341.0, "iv": 0.4762, "open_interest": 46.0, "volume": 4.0, "delta": 0.2079, "gamma": 0.0246, "vega": 0.0682, "theta": -0.0102, "rho": 0.0266, "theo": 1.1576, "change": -0.245, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-10T09:32:06", "percent_change": -18.4906, "prev_day_close": 1.32499998807907}, {"option": "OR270416P00050000", "bid": 12.9, "bid_size": 46.0, "ask": 15.3, "ask_size": 43.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0263, "vega": 0.065, "theta": -0.0077, "rho": -0.1076, "theo": 14.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "OR270416C00055000", "bid": 0.4, "bid_size": 104.0, "ask": 0.95, "ask_size": 673.0, "iv": 0.4866, "open_interest": 168.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0186, "vega": 0.0526, "theta": -0.008, "rho": 0.0181, "theo": 0.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:59:53", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OR270416P00055000", "bid": 17.6, "bid_size": 20.0, "ask": 20.3, "ask_size": 33.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0212, "vega": 0.0468, "theta": -0.0046, "rho": -0.0976, "theo": 18.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}], "symbol": "OR", "security_type": "stock", "exchange_id": 3, "current_price": 35.7, "price_change": -1.41, "price_change_percent": -3.7282, "bid": 36.0, "ask": 37.61, "bid_size": 300, "ask_size": 100, "open": 36.45, "high": 36.89, "low": 35.29, "close": 36.41, "prev_day_close": 37.82, "volume": 1115466, "iv30": 46.237, "iv30_change": 2.099, "iv30_change_percent": 4.7555, "seqno": 21098748772, "last_trade_time": "2026-11-10T15:59:58", "tick": "down"}, "symbol": "OR"}