{"timestamp": "2026-11-09 23:54:53", "data": {"options": [{"option": "ORA261120C00050000", "bid": 42.6, "bid_size": 3.0, "ask": 46.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0109, "theo": 44.7054, "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": 42.1499996185303}, {"option": "ORA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 20.0, "iv": 2.151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "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": 0.449999988079071}, {"option": "ORA261120C00055000", "bid": 37.9, "bid_size": 5.0, "ask": 41.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.012, "theo": 39.7107, "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": 37.1999988555908}, {"option": "ORA261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 11.0, "iv": 1.8698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "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": "ORA261120C00060000", "bid": 32.7, "bid_size": 3.0, "ask": 36.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0132, "theo": 34.7167, "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": 32.25}, {"option": "ORA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.6294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ORA261120C00065000", "bid": 27.7, "bid_size": 5.0, "ask": 31.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": 0.0143, "theo": 29.7244, "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": 27.3000001907349}, {"option": "ORA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0005, "vega": 0.001, "theta": -0.0026, "rho": -0.0001, "theo": 0.0063, "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": 0.550000011920929}, {"option": "ORA261120C00070000", "bid": 23.3, "bid_size": 11.0, "ask": 25.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0011, "vega": 0.0018, "theta": -0.0021, "rho": 0.0155, "theo": 24.7371, "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": 22.3000001907349}, {"option": "ORA261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 59.0, "iv": 1.2112, "open_interest": 20.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0057, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T12:14:30", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ORA261120C00075000", "bid": 18.8, "bid_size": 26.0, "ask": 20.9, "ask_size": 22.0, "iv": 0.7267, "open_interest": 2.0, "volume": 2.0, "delta": 0.9896, "gamma": 0.0029, "vega": 0.0046, "theta": -0.0092, "rho": 0.0167, "theo": 19.764, "change": 1.66, "open": 19.06, "high": 19.06, "low": 19.06, "tick": "up", "last_trade_price": 19.06, "last_trade_time": "2026-11-09T14:20:57", "percent_change": 9.54023, "prev_day_close": 17.3999996185303}, {"option": "ORA261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 53.0, "iv": 0.987, "open_interest": 201.0, "volume": 100.0, "delta": -0.0119, "gamma": 0.0031, "vega": 0.0052, "theta": -0.0124, "rho": -0.0004, "theo": 0.0405, "change": -0.55, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:50:04", "percent_change": -84.6154, "prev_day_close": 0.650000024586916}, {"option": "ORA261120C00080000", "bid": 13.1, "bid_size": 10.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0079, "vega": 0.0113, "theta": -0.0242, "rho": 0.018, "theo": 14.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.86, "last_trade_time": "2026-10-21T14:55:01", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ORA261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 26.0, "iv": 0.6145, "open_interest": 42.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0082, "vega": 0.012, "theta": -0.0268, "rho": -0.001, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:26:04", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "ORA261120C00085000", "bid": 8.5, "bid_size": 28.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.4557, "open_interest": 7.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0204, "vega": 0.0258, "theta": -0.0536, "rho": 0.0193, "theo": 10.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-03T10:50:29", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "ORA261120P00085000", "bid": 0.25, "bid_size": 15.0, "ask": 1.05, "ask_size": 60.0, "iv": 0.5787, "open_interest": 121.0, "volume": 1.0, "delta": -0.0892, "gamma": 0.0207, "vega": 0.0267, "theta": -0.0554, "rho": -0.0028, "theo": 0.3256, "change": -0.275, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:18:06", "percent_change": -33.3333, "prev_day_close": 0.825000017881394}, {"option": "ORA261120C00090000", "bid": 4.5, "bid_size": 92.0, "ask": 7.1, "ask_size": 52.0, "iv": 0.4445, "open_interest": 234.0, "volume": 1.0, "delta": 0.7694, "gamma": 0.0441, "vega": 0.0502, "theta": -0.097, "rho": 0.0194, "theo": 5.6879, "change": -0.05, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T10:00:44", "percent_change": -1.0989, "prev_day_close": 4.55000007152557}, {"option": "ORA261120P00090000", "bid": 0.35, "bid_size": 32.0, "ask": 1.9, "ask_size": 106.0, "iv": 0.4505, "open_interest": 115.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.0443, "vega": 0.0506, "theta": -0.0979, "rho": -0.007, "theo": 0.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T13:16:55", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ORA261120C00095000", "bid": 2.35, "bid_size": 14.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.467, "open_interest": 148.0, "volume": 9.0, "delta": 0.4973, "gamma": 0.0619, "vega": 0.0655, "theta": -0.1198, "rho": 0.0143, "theo": 2.4376, "change": 0.85, "open": 2.5, "high": 3.0, "low": 2.5, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:11:06", "percent_change": 39.5349, "prev_day_close": 2.15000003576279}, {"option": "ORA261120P00095000", "bid": 2.5, "bid_size": 17.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.4619, "open_interest": 23.0, "volume": 1.0, "delta": -0.5078, "gamma": 0.0619, "vega": 0.0655, "theta": -0.1199, "rho": -0.0146, "theo": 2.7457, "change": -1.05, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T12:34:07", "percent_change": -21.6495, "prev_day_close": 4.84999990463257}, {"option": "ORA261120C00100000", "bid": 1.1, "bid_size": 1.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.4882, "open_interest": 151.0, "volume": 635.0, "delta": 0.2246, "gamma": 0.0463, "vega": 0.0494, "theta": -0.088, "rho": 0.0069, "theo": 0.7991, "change": 0.35, "open": 0.85, "high": 1.4, "low": 0.85, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:58:56", "percent_change": 38.8889, "prev_day_close": 0.900000005960464}, {"option": "ORA261120P00100000", "bid": 5.6, "bid_size": 37.0, "ask": 8.0, "ask_size": 40.0, "iv": 0.5211, "open_interest": 18.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0461, "vega": 0.049, "theta": -0.0869, "rho": -0.0216, "theo": 6.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-26T10:01:49", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ORA261120C00105000", "bid": 0.2, "bid_size": 54.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.4622, "open_interest": 23.0, "volume": 100.0, "delta": 0.0826, "gamma": 0.0222, "vega": 0.0253, "theta": -0.0452, "rho": 0.0026, "theo": 0.2433, "change": 0.425, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:21:14", "percent_change": 130.769, "prev_day_close": 0.325000012293458}, {"option": "ORA261120P00105000", "bid": 10.1, "bid_size": 33.0, "ask": 12.5, "ask_size": 37.0, "iv": 0.623, "open_interest": 1.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0219, "vega": 0.0245, "theta": -0.0432, "rho": -0.0249, "theo": 10.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-22T09:50:59", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ORA261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 53.0, "iv": 0.5968, "open_interest": 29.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0092, "vega": 0.0114, "theta": -0.0207, "rho": 0.001, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T14:44:37", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "ORA261120P00110000", "bid": 14.7, "bid_size": 10.0, "ask": 17.3, "ask_size": 23.0, "iv": 0.7088, "open_interest": 4.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0102, "vega": 0.0106, "theta": -0.0196, "rho": -0.0205, "theo": 15.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-09-28T13:51:36", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "ORA261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.6319, "open_interest": 131.0, "volume": 74.0, "delta": 0.0117, "gamma": 0.0038, "vega": 0.0051, "theta": -0.0095, "rho": 0.0004, "theo": 0.0295, "change": -0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:34:09", "percent_change": -42.8571, "prev_day_close": 0.174999997019768}, {"option": "ORA261120P00115000", "bid": 19.5, "bid_size": 12.0, "ask": 22.2, "ask_size": 22.0, "iv": 0.8, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.004, "vega": 0.0014, "theta": -0.015, "rho": -0.0022, "theo": 20.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-09-18T10:54:38", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "ORA261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 54.0, "iv": 0.9024, "open_interest": 1.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0017, "vega": 0.0024, "theta": -0.0046, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-30T13:08:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ORA261120P00120000", "bid": 23.9, "bid_size": 17.0, "ask": 27.2, "ask_size": 13.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 25.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "ORA261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 1.0175, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0023, "rho": 0.0001, "theo": 0.0054, "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": "ORA261120P00125000", "bid": 28.7, "bid_size": 5.0, "ask": 32.2, "ask_size": 11.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 30.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "ORA261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 9.0, "iv": 1.1128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0026, "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": 0.449999988079071}, {"option": "ORA261120P00130000", "bid": 34.0, "bid_size": 5.0, "ask": 37.1, "ask_size": 13.0, "iv": 0.9888, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 35.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "ORA261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 12.0, "iv": 1.2133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "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": 0.449999988079071}, {"option": "ORA261120P00135000", "bid": 38.5, "bid_size": 6.0, "ask": 42.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 40.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "ORA261218C00055000", "bid": 37.6, "bid_size": 9.0, "ask": 41.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0016, "vega": 0.0073, "theta": -0.0084, "rho": 0.0138, "theo": 39.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-11-03T10:48:34", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "ORA261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.9572, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0015, "vega": 0.0117, "theta": -0.0116, "rho": -0.0016, "theo": 0.1406, "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": "ORA261218C00060000", "bid": 32.7, "bid_size": 9.0, "ask": 36.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0026, "vega": 0.0122, "theta": -0.0134, "rho": 0.0184, "theo": 34.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.17, "last_trade_time": "2026-10-20T10:49:02", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "ORA261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.873, "open_interest": 3.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0024, "vega": 0.0168, "theta": -0.0152, "rho": -0.0025, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T12:54:33", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ORA261218C00065000", "bid": 28.3, "bid_size": 11.0, "ask": 31.1, "ask_size": 23.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0041, "vega": 0.0195, "theta": -0.0192, "rho": 0.0264, "theo": 29.7849, "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": 27.5}, {"option": "ORA261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 134.0, "iv": 0.7955, "open_interest": 707.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0037, "vega": 0.024, "theta": -0.0199, "rho": -0.0038, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:54:59", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "ORA261218C00070000", "bid": 23.3, "bid_size": 27.0, "ask": 26.3, "ask_size": 24.0, "iv": 0.5614, "open_interest": 1.0, "volume": 3.0, "delta": 0.949, "gamma": 0.0064, "vega": 0.031, "theta": -0.026, "rho": 0.0346, "theo": 24.9264, "change": 2.45, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-11-09T14:17:34", "percent_change": 10.7692, "prev_day_close": 22.75}, {"option": "ORA261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 0.6134, "open_interest": 11.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0058, "vega": 0.0342, "theta": -0.0259, "rho": -0.0059, "theo": 0.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T13:58:22", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "ORA261218C00075000", "bid": 18.7, "bid_size": 10.0, "ask": 21.2, "ask_size": 22.0, "iv": 0.4975, "open_interest": 6.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0097, "vega": 0.0469, "theta": -0.0338, "rho": 0.0455, "theo": 20.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-05T13:29:32", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "ORA261218P00075000", "bid": 0.05, "bid_size": 199.0, "ask": 1.0, "ask_size": 35.0, "iv": 0.5101, "open_interest": 15.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0091, "vega": 0.0484, "theta": -0.0334, "rho": -0.0092, "theo": 0.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T13:36:22", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "ORA261218C00080000", "bid": 13.7, "bid_size": 35.0, "ask": 17.1, "ask_size": 27.0, "iv": 0.469, "open_interest": 8.0, "volume": 1.0, "delta": 0.8643, "gamma": 0.0146, "vega": 0.0665, "theta": -0.0425, "rho": 0.0518, "theo": 15.5813, "change": 2.55, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T14:58:10", "percent_change": 18.9591, "prev_day_close": 13.4500002861023}, {"option": "ORA261218P00080000", "bid": 0.35, "bid_size": 231.0, "ask": 1.2, "ask_size": 28.0, "iv": 0.443, "open_interest": 487.0, "volume": 1.0, "delta": -0.1348, "gamma": 0.014, "vega": 0.0673, "theta": -0.0423, "rho": -0.0144, "theo": 1.1148, "change": -0.225, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:26:17", "percent_change": -20.9302, "prev_day_close": 1.07499998807907}, {"option": "ORA261218C00085000", "bid": 10.7, "bid_size": 21.0, "ask": 12.4, "ask_size": 31.0, "iv": 0.4792, "open_interest": 3.0, "volume": 2.0, "delta": 0.7832, "gamma": 0.0211, "vega": 0.0901, "theta": -0.0516, "rho": 0.0554, "theo": 11.2967, "change": 1.21, "open": 10.66, "high": 10.66, "low": 10.66, "tick": "up", "last_trade_price": 10.66, "last_trade_time": "2026-11-09T14:20:57", "percent_change": 12.8042, "prev_day_close": 9.4500002861023}, {"option": "ORA261218P00085000", "bid": 0.7, "bid_size": 179.0, "ask": 2.05, "ask_size": 42.0, "iv": 0.4001, "open_interest": 244.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.0208, "vega": 0.0902, "theta": -0.0519, "rho": -0.0228, "theo": 1.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-06T12:02:48", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "ORA261218C00090000", "bid": 6.0, "bid_size": 79.0, "ask": 8.4, "ask_size": 46.0, "iv": 0.3849, "open_interest": 41.0, "volume": 0.0, "delta": 0.663, "gamma": 0.0283, "vega": 0.1122, "theta": -0.0595, "rho": 0.0522, "theo": 7.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T10:11:31", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ORA261218P00090000", "bid": 1.55, "bid_size": 35.0, "ask": 3.5, "ask_size": 55.0, "iv": 0.3684, "open_interest": 229.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0282, "vega": 0.1122, "theta": -0.0598, "rho": -0.0348, "theo": 3.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-11-03T12:29:40", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "ORA261218C00095000", "bid": 3.0, "bid_size": 128.0, "ask": 5.4, "ask_size": 59.0, "iv": 0.3608, "open_interest": 100.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0325, "vega": 0.1228, "theta": -0.062, "rho": 0.043, "theo": 4.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T14:35:10", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ORA261218P00095000", "bid": 4.1, "bid_size": 20.0, "ask": 5.7, "ask_size": 39.0, "iv": 0.378, "open_interest": 280.0, "volume": 0.0, "delta": -0.4881, "gamma": 0.0325, "vega": 0.1228, "theta": -0.062, "rho": -0.0494, "theo": 5.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ORA261218C00100000", "bid": 2.65, "bid_size": 21.0, "ask": 3.3, "ask_size": 62.0, "iv": 0.417, "open_interest": 283.0, "volume": 2.0, "delta": 0.3525, "gamma": 0.0306, "vega": 0.1146, "theta": -0.0573, "rho": 0.0312, "theo": 2.6682, "change": 0.5, "open": 2.0, "high": 2.8, "low": 2.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:57:37", "percent_change": 21.7391, "prev_day_close": 2.30000001192093}, {"option": "ORA261218P00100000", "bid": 6.3, "bid_size": 39.0, "ask": 8.8, "ask_size": 54.0, "iv": 0.338, "open_interest": 282.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0307, "vega": 0.1146, "theta": -0.0569, "rho": -0.0627, "theo": 8.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-11-02T11:15:37", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ORA261218C00105000", "bid": 1.15, "bid_size": 22.0, "ask": 2.25, "ask_size": 70.0, "iv": 0.4165, "open_interest": 177.0, "volume": 102.0, "delta": 0.2315, "gamma": 0.0244, "vega": 0.0943, "theta": -0.0481, "rho": 0.021, "theo": 1.5545, "change": 0.35, "open": 1.4, "high": 1.75, "low": 1.35, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:30:33", "percent_change": 25.9259, "prev_day_close": 1.35000002384186}, {"option": "ORA261218P00105000", "bid": 10.8, "bid_size": 33.0, "ask": 12.7, "ask_size": 39.0, "iv": 0.3727, "open_interest": 4593.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0246, "vega": 0.0942, "theta": -0.0474, "rho": -0.0706, "theo": 12.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-04T09:38:42", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ORA261218C00110000", "bid": 0.6, "bid_size": 17.0, "ask": 1.2, "ask_size": 38.0, "iv": 0.4139, "open_interest": 248.0, "volume": 20.0, "delta": 0.1515, "gamma": 0.0179, "vega": 0.0729, "theta": -0.0386, "rho": 0.014, "theo": 0.9475, "change": 0.3, "open": 0.82, "high": 0.95, "low": 0.7, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:50:35", "percent_change": 46.1538, "prev_day_close": 0.650000005960464}, {"option": "ORA261218P00110000", "bid": 15.2, "bid_size": 34.0, "ask": 17.8, "ask_size": 37.0, "iv": 0.4356, "open_interest": 37.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0182, "vega": 0.0724, "theta": -0.0376, "rho": -0.0734, "theo": 16.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T09:45:10", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "ORA261218C00115000", "bid": 0.35, "bid_size": 13.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.4512, "open_interest": 53.0, "volume": 5.0, "delta": 0.1015, "gamma": 0.0128, "vega": 0.0552, "theta": -0.0306, "rho": 0.0094, "theo": 0.6099, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:24:21", "percent_change": -17.6471, "prev_day_close": 0.425000011920929}, {"option": "ORA261218P00115000", "bid": 19.9, "bid_size": 10.0, "ask": 22.0, "ask_size": 22.0, "iv": 0.4259, "open_interest": 8.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0131, "vega": 0.0544, "theta": -0.0292, "rho": -0.0718, "theo": 21.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-09T10:23:22", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "ORA261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 41.0, "iv": 0.4387, "open_interest": 131.0, "volume": 1.0, "delta": 0.0701, "gamma": 0.0092, "vega": 0.0419, "theta": -0.0243, "rho": 0.0065, "theo": 0.4126, "change": -0.25, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:03:48", "percent_change": -55.5556, "prev_day_close": 0.450000006705523}, {"option": "ORA261218P00120000", "bid": 24.6, "bid_size": 10.0, "ask": 27.3, "ask_size": 30.0, "iv": 0.495, "open_interest": 3.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0095, "vega": 0.0408, "theta": -0.0225, "rho": -0.0687, "theo": 25.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.52, "last_trade_time": "2026-10-07T15:47:43", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "ORA261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 81.0, "iv": 0.5838, "open_interest": 174.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0067, "vega": 0.0322, "theta": -0.0195, "rho": 0.0047, "theo": 0.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-03T09:48:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ORA261218P00125000", "bid": 29.2, "bid_size": 21.0, "ask": 32.1, "ask_size": 20.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0069, "vega": 0.0307, "theta": -0.0172, "rho": -0.0645, "theo": 30.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-09-17T11:04:27", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "ORA261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 43.0, "iv": 0.5125, "open_interest": 93.0, "volume": 7.0, "delta": 0.0367, "gamma": 0.005, "vega": 0.0251, "theta": -0.0158, "rho": 0.0034, "theo": 0.2126, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:18:39", "percent_change": -40.0, "prev_day_close": 0.100000003352761}, {"option": "ORA261218P00130000", "bid": 33.5, "bid_size": 30.0, "ask": 37.5, "ask_size": 25.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0052, "vega": 0.0232, "theta": -0.0129, "rho": -0.0604, "theo": 35.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-06-16T10:19:52", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "ORA261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 120.0, "iv": 0.6751, "open_interest": 95.0, "volume": 11.0, "delta": 0.0276, "gamma": 0.0038, "vega": 0.0198, "theta": -0.013, "rho": 0.0026, "theo": 0.1598, "change": 0.6, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:34:24", "percent_change": 109.091, "prev_day_close": 0.550000011920929}, {"option": "ORA261218P00135000", "bid": 38.5, "bid_size": 8.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0039, "vega": 0.0177, "theta": -0.0094, "rho": -0.0568, "theo": 40.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-06-05T14:53:30", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "ORA261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 79.0, "iv": 0.6584, "open_interest": 1705.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0029, "vega": 0.0159, "theta": -0.0108, "rho": 0.002, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:15:29", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ORA261218P00140000", "bid": 43.4, "bid_size": 10.0, "ask": 47.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0029, "vega": 0.0136, "theta": -0.0065, "rho": -0.0539, "theo": 45.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-06-02T15:43:48", "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "ORA261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 87.0, "iv": 0.7689, "open_interest": 35.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0023, "vega": 0.0129, "theta": -0.009, "rho": 0.0016, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T14:06:19", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ORA261218P00145000", "bid": 48.5, "bid_size": 8.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0023, "vega": 0.0106, "theta": -0.0041, "rho": -0.0517, "theo": 50.5022, "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": 52.5}, {"option": "ORA261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 80.0, "iv": 0.8002, "open_interest": 67.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0018, "vega": 0.0106, "theta": -0.0076, "rho": 0.0012, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T11:10:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ORA261218P00150000", "bid": 53.5, "bid_size": 8.0, "ask": 57.5, "ask_size": 8.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0018, "vega": 0.0082, "theta": -0.002, "rho": -0.0504, "theo": 55.48, "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": 57.6499996185303}, {"option": "ORA261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.78, "open_interest": 668.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0014, "vega": 0.0088, "theta": -0.0065, "rho": 0.001, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-13T12:09:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ORA261218P00155000", "bid": 58.5, "bid_size": 8.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0014, "vega": 0.0065, "theta": -0.0002, "rho": -0.0488, "theo": 60.4627, "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": 62.5999984741211}, {"option": "ORA261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 205.0, "iv": 0.8858, "open_interest": 1480.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0012, "vega": 0.0074, "theta": -0.0056, "rho": 0.0008, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T12:24:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ORA261218P00160000", "bid": 63.5, "bid_size": 8.0, "ask": 67.5, "ask_size": 8.0, "iv": 0.717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0011, "vega": 0.0051, "theta": 0.0, "rho": -0.0479, "theo": 65.4486, "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": 67.5999984741211}, {"option": "ORA261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 88.0, "iv": 0.9259, "open_interest": 55.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.001, "vega": 0.0062, "theta": -0.0049, "rho": 0.0007, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-13T11:39:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ORA261218P00165000", "bid": 68.5, "bid_size": 8.0, "ask": 72.5, "ask_size": 8.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0008, "vega": 0.004, "theta": 0.0, "rho": -0.0476, "theo": 70.4368, "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": 72.7000007629394}, {"option": "ORA261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 90.0, "iv": 0.9554, "open_interest": 12.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0008, "vega": 0.0053, "theta": -0.0043, "rho": 0.0006, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T10:08:05", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ORA261218P00170000", "bid": 73.5, "bid_size": 8.0, "ask": 77.5, "ask_size": 8.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0007, "vega": 0.0033, "theta": 0.0, "rho": -0.0473, "theo": 75.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-06-05T15:09:14", "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "ORA261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 45.0, "iv": 0.7722, "open_interest": 88.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0007, "vega": 0.0046, "theta": -0.0037, "rho": 0.0005, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-13T15:49:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ORA261218P00175000", "bid": 78.5, "bid_size": 8.0, "ask": 82.5, "ask_size": 8.0, "iv": 0.8384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0006, "vega": 0.0026, "theta": 0.0, "rho": -0.048, "theo": 80.4175, "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": 82.5999984741211}, {"option": "ORA261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.7665, "open_interest": 33.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0006, "vega": 0.004, "theta": -0.0033, "rho": 0.0004, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-17T10:43:54", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ORA261218P00180000", "bid": 83.5, "bid_size": 8.0, "ask": 87.5, "ask_size": 8.0, "iv": 0.8766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0004, "vega": 0.0021, "theta": 0.0, "rho": -0.0482, "theo": 85.4094, "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": 87.5999984741211}, {"option": "ORA261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 107.0, "iv": 1.0618, "open_interest": 45.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0005, "vega": 0.0035, "theta": -0.0029, "rho": 0.0003, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-29T09:52:17", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ORA261218P00185000", "bid": 88.5, "bid_size": 8.0, "ask": 92.5, "ask_size": 8.0, "iv": 0.9138, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0004, "vega": 0.0018, "theta": 0.0, "rho": -0.0488, "theo": 90.4018, "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": 92.7000007629394}, {"option": "ORA261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 89.0, "iv": 1.0948, "open_interest": 19.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.003, "theta": -0.0026, "rho": 0.0003, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-07-06T14:30:22", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ORA261218P00190000", "bid": 93.5, "bid_size": 8.0, "ask": 97.5, "ask_size": 8.0, "iv": 0.95, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0003, "vega": 0.0013, "theta": 0.0, "rho": -0.0493, "theo": 95.3948, "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": 97.5999984741211}, {"option": "ORA261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 94.0, "iv": 1.1267, "open_interest": 13.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0024, "rho": 0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-06-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ORA261218P00195000", "bid": 98.5, "bid_size": 8.0, "ask": 102.5, "ask_size": 8.0, "iv": 0.9853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": -0.05, "theo": 100.3881, "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": 102.599998474121}, {"option": "ORA261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 115.0, "iv": 1.1575, "open_interest": 11.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0021, "rho": 0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-06-22T09:30:12", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ORA261218P00200000", "bid": 103.5, "bid_size": 8.0, "ask": 107.5, "ask_size": 10.0, "iv": 1.0197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0009, "theta": 0.0, "rho": -0.0382, "theo": 105.3816, "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": 107.700000762939}, {"option": "ORA261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.994, "open_interest": 21.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0017, "rho": 0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T14:23:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ORA261218P00210000", "bid": 113.5, "bid_size": 8.0, "ask": 117.5, "ask_size": 8.0, "iv": 1.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "ORA270319C00050000", "bid": 43.4, "bid_size": 1.0, "ask": 47.4, "ask_size": 8.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0017, "vega": 0.0312, "theta": -0.0018, "rho": 0.1449, "theo": 45.0497, "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": 42.9500007629394}, {"option": "ORA270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 8.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0016, "vega": 0.0319, "theta": -0.0071, "rho": -0.0088, "theo": 0.3328, "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": 0.700000012293458}, {"option": "ORA270319C00055000", "bid": 38.5, "bid_size": 12.0, "ask": 42.1, "ask_size": 9.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0024, "vega": 0.0426, "theta": -0.0043, "rho": 0.1622, "theo": 40.2603, "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": 38.25}, {"option": "ORA270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 139.0, "iv": 0.6406, "open_interest": 13.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0024, "vega": 0.0435, "theta": -0.009, "rho": -0.0127, "theo": 0.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-15T11:58:33", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "ORA270319C00060000", "bid": 33.8, "bid_size": 5.0, "ask": 37.3, "ask_size": 8.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0035, "vega": 0.0576, "theta": -0.0072, "rho": 0.1759, "theo": 35.5336, "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": 33.5}, {"option": "ORA270319P00060000", "bid": 0.05, "bid_size": 7.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.4914, "open_interest": 4.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0035, "vega": 0.0585, "theta": -0.0114, "rho": -0.0183, "theo": 0.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-15T11:58:33", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "ORA270319C00065000", "bid": 29.3, "bid_size": 6.0, "ask": 32.4, "ask_size": 8.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0049, "vega": 0.0765, "theta": -0.0105, "rho": 0.1861, "theo": 30.8962, "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": 28.8500003814697}, {"option": "ORA270319P00065000", "bid": 0.05, "bid_size": 13.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.5119, "open_interest": 1.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.005, "vega": 0.0776, "theta": -0.0142, "rho": -0.0261, "theo": 0.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T09:43:07", "percent_change": 0.0, "prev_day_close": 1.25000004842877}, {"option": "ORA270319C00070000", "bid": 24.6, "bid_size": 8.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.4469, "open_interest": 7.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0069, "vega": 0.0997, "theta": -0.0143, "rho": 0.1926, "theo": 26.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-11-05T13:50:37", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "ORA270319P00070000", "bid": 0.5, "bid_size": 117.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.4284, "open_interest": 13.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0069, "vega": 0.101, "theta": -0.0174, "rho": -0.037, "theo": 1.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T11:51:09", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "ORA270319C00075000", "bid": 20.4, "bid_size": 29.0, "ask": 23.5, "ask_size": 30.0, "iv": 0.4204, "open_interest": 13.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0093, "vega": 0.1275, "theta": -0.0184, "rho": 0.1946, "theo": 22.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-05T13:29:38", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ORA270319P00075000", "bid": 0.9, "bid_size": 116.0, "ask": 2.45, "ask_size": 45.0, "iv": 0.4037, "open_interest": 333.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0094, "vega": 0.1284, "theta": -0.0209, "rho": -0.0519, "theo": 2.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-05T15:25:28", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "ORA270319C00080000", "bid": 16.4, "bid_size": 27.0, "ask": 19.4, "ask_size": 29.0, "iv": 0.4004, "open_interest": 13.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0121, "vega": 0.1573, "theta": -0.0225, "rho": 0.1925, "theo": 18.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-05T13:29:23", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "ORA270319P00080000", "bid": 1.65, "bid_size": 116.0, "ask": 3.7, "ask_size": 57.0, "iv": 0.3948, "open_interest": 15.0, "volume": 1.0, "delta": -0.2002, "gamma": 0.0122, "vega": 0.1582, "theta": -0.0245, "rho": -0.0713, "theo": 2.8831, "change": -0.65, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:55:41", "percent_change": -18.8406, "prev_day_close": 3.44999992847443}, {"option": "ORA270319C00085000", "bid": 13.0, "bid_size": 33.0, "ask": 15.7, "ask_size": 25.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.0149, "vega": 0.1858, "theta": -0.0263, "rho": 0.183, "theo": 14.3394, "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": 13.1500000953674}, {"option": "ORA270319P00085000", "bid": 2.55, "bid_size": 75.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.3659, "open_interest": 43.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.0151, "vega": 0.1866, "theta": -0.0278, "rho": -0.0951, "theo": 4.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-06T09:50:20", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ORA270319C00090000", "bid": 9.6, "bid_size": 96.0, "ask": 12.7, "ask_size": 76.0, "iv": 0.3797, "open_interest": 25.0, "volume": 1.0, "delta": 0.6411, "gamma": 0.0173, "vega": 0.2085, "theta": -0.0292, "rho": 0.1675, "theo": 11.1296, "change": 1.55, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T15:54:59", "percent_change": 14.9758, "prev_day_close": 10.3500003814697}, {"option": "ORA270319P00090000", "bid": 4.8, "bid_size": 49.0, "ask": 6.7, "ask_size": 51.0, "iv": 0.3731, "open_interest": 42.0, "volume": 0.0, "delta": -0.3569, "gamma": 0.0176, "vega": 0.2093, "theta": -0.0303, "rho": -0.1223, "theo": 5.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T15:29:02", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ORA270319C00095000", "bid": 7.1, "bid_size": 95.0, "ask": 10.0, "ask_size": 80.0, "iv": 0.3755, "open_interest": 29.0, "volume": 0.0, "delta": 0.5492, "gamma": 0.0187, "vega": 0.2215, "theta": -0.0308, "rho": 0.1487, "theo": 8.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T14:17:59", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ORA270319P00095000", "bid": 6.4, "bid_size": 56.0, "ask": 9.0, "ask_size": 56.0, "iv": 0.3514, "open_interest": 58.0, "volume": 0.0, "delta": -0.4507, "gamma": 0.0191, "vega": 0.2216, "theta": -0.0316, "rho": -0.1491, "theo": 8.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T14:23:40", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ORA270319C00100000", "bid": 5.0, "bid_size": 112.0, "ask": 7.5, "ask_size": 65.0, "iv": 0.3645, "open_interest": 88.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.0189, "vega": 0.2224, "theta": -0.031, "rho": 0.1264, "theo": 6.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T15:50:41", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ORA270319P00100000", "bid": 9.6, "bid_size": 8.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.3602, "open_interest": 19.0, "volume": 0.0, "delta": -0.5451, "gamma": 0.0195, "vega": 0.2214, "theta": -0.0315, "rho": -0.1727, "theo": 11.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-29T12:51:28", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ORA270319C00105000", "bid": 3.1, "bid_size": 14.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.3611, "open_interest": 8.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0179, "vega": 0.2126, "theta": -0.0299, "rho": 0.1057, "theo": 4.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-21T09:30:16", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ORA270319P00105000", "bid": 12.4, "bid_size": 10.0, "ask": 15.3, "ask_size": 13.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.0188, "vega": 0.2099, "theta": -0.0302, "rho": -0.1904, "theo": 14.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "ORA270319C00110000", "bid": 2.2, "bid_size": 111.0, "ask": 4.4, "ask_size": 47.0, "iv": 0.3612, "open_interest": 65.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0163, "vega": 0.196, "theta": -0.0279, "rho": 0.0864, "theo": 3.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T09:36:43", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "ORA270319P00110000", "bid": 16.3, "bid_size": 7.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.3685, "open_interest": 322.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0173, "vega": 0.1908, "theta": -0.028, "rho": -0.1995, "theo": 18.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-08T12:52:53", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "ORA270319C00115000", "bid": 1.25, "bid_size": 10.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.3654, "open_interest": 32.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0143, "vega": 0.1762, "theta": -0.0256, "rho": 0.0701, "theo": 2.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T09:37:06", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "ORA270319P00115000", "bid": 20.0, "bid_size": 1.0, "ask": 23.6, "ask_size": 8.0, "iv": 0.3491, "open_interest": 3.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0156, "vega": 0.1675, "theta": -0.0255, "rho": -0.1998, "theo": 22.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.13, "last_trade_time": "2026-07-29T09:49:08", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "ORA270319C00120000", "bid": 0.4, "bid_size": 15.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.3571, "open_interest": 31.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0124, "vega": 0.156, "theta": -0.0231, "rho": 0.0569, "theo": 2.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T10:22:01", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ORA270319P00120000", "bid": 24.3, "bid_size": 8.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.346, "open_interest": 5.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0137, "vega": 0.1429, "theta": -0.0228, "rho": -0.1922, "theo": 26.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-10-09T10:49:31", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "ORA270319C00125000", "bid": 0.05, "bid_size": 119.0, "ask": 3.1, "ask_size": 270.0, "iv": 0.3954, "open_interest": 3.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0106, "vega": 0.1368, "theta": -0.0207, "rho": 0.0464, "theo": 1.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-09-24T12:55:35", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "ORA270319P00125000", "bid": 29.1, "bid_size": 11.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.3779, "open_interest": 2.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.012, "vega": 0.119, "theta": -0.0201, "rho": -0.1773, "theo": 31.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.92, "last_trade_time": "2026-09-17T11:04:27", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "ORA270319C00130000", "bid": 0.75, "bid_size": 37.0, "ask": 1.6, "ask_size": 37.0, "iv": 0.3989, "open_interest": 7.0, "volume": 3.0, "delta": 0.1295, "gamma": 0.009, "vega": 0.1196, "theta": -0.0185, "rho": 0.0381, "theo": 1.3327, "change": -0.01, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T09:51:47", "percent_change": -1.42857, "prev_day_close": 0.700000012293458}, {"option": "ORA270319P00130000", "bid": 33.8, "bid_size": 10.0, "ask": 37.8, "ask_size": 8.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0103, "vega": 0.097, "theta": -0.0174, "rho": -0.1593, "theo": 36.0154, "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": 37.8500003814697}, {"option": "ORA270319C00135000", "bid": 0.05, "bid_size": 100.0, "ask": 2.25, "ask_size": 266.0, "iv": 0.43, "open_interest": 5.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0076, "vega": 0.1044, "theta": -0.0165, "rho": 0.0315, "theo": 1.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-07T14:40:32", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "ORA270319P00135000", "bid": 38.7, "bid_size": 10.0, "ask": 42.6, "ask_size": 8.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0088, "vega": 0.0785, "theta": -0.0145, "rho": -0.1472, "theo": 40.8014, "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": 42.6000003814697}, {"option": "ORA270319C00140000", "bid": 0.05, "bid_size": 7.0, "ask": 2.15, "ask_size": 104.0, "iv": 0.4564, "open_interest": 1.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0065, "vega": 0.0912, "theta": -0.0147, "rho": 0.0261, "theo": 0.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T12:30:15", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "ORA270319P00140000", "bid": 43.6, "bid_size": 1.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0073, "vega": 0.0598, "theta": -0.0115, "rho": -0.1251, "theo": 45.6529, "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": 47.6999988555908}, {"option": "ORA270319C00145000", "bid": 0.05, "bid_size": 7.0, "ask": 2.0, "ask_size": 103.0, "iv": 0.4779, "open_interest": 2.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0056, "vega": 0.08, "theta": -0.0131, "rho": 0.0219, "theo": 0.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-28T12:46:56", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "ORA270319P00145000", "bid": 48.5, "bid_size": 8.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.006, "vega": 0.048, "theta": -0.0085, "rho": -0.1024, "theo": 50.5469, "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": 52.5500011444092}, {"option": "ORA270319C00150000", "bid": 0.05, "bid_size": 7.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0048, "vega": 0.0702, "theta": -0.0118, "rho": 0.0185, "theo": 0.61, "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": 0.950000012293458}, {"option": "ORA270319P00150000", "bid": 53.5, "bid_size": 8.0, "ask": 57.5, "ask_size": 8.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0048, "vega": 0.0339, "theta": -0.0053, "rho": -0.093, "theo": 55.477, "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": 57.6000003814697}, {"option": "ORA270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.5172, "open_interest": 2.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0041, "vega": 0.062, "theta": -0.0106, "rho": 0.0158, "theo": 0.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-14T12:32:25", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "ORA270319P00155000", "bid": 58.3, "bid_size": 8.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0042, "vega": 0.0269, "theta": -0.0024, "rho": -0.0867, "theo": 60.4254, "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": 62.3999977111816}, {"option": "ORA270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0036, "vega": 0.0548, "theta": -0.0095, "rho": 0.0136, "theo": 0.4388, "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": 0.700000012293458}, {"option": "ORA270319P00160000", "bid": 63.3, "bid_size": 8.0, "ask": 67.5, "ask_size": 8.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.004, "vega": 0.0172, "theta": 0.0, "rho": -0.0467, "theo": 65.3913, "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": 67.5999984741211}, {"option": "ORA270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0031, "vega": 0.0487, "theta": -0.0086, "rho": 0.0117, "theo": 0.3768, "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": 0.8499999884516}, {"option": "ORA270319P00165000", "bid": 68.4, "bid_size": 8.0, "ask": 72.5, "ask_size": 10.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.003, "vega": 0.0086, "theta": -0.0012, "rho": 0.0, "theo": 70.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "ORA270617C00050000", "bid": 44.3, "bid_size": 7.0, "ask": 47.9, "ask_size": 12.0, "iv": 0.5613, "open_interest": 1.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.002, "vega": 0.058, "theta": 0.0, "rho": 0.2677, "theo": 45.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-04T10:03:03", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "ORA270617P00050000", "bid": 0.05, "bid_size": 7.0, "ask": 2.1, "ask_size": 8.0, "iv": 0.5969, "open_interest": 3.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.002, "vega": 0.0582, "theta": -0.0067, "rho": -0.0226, "theo": 0.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T15:48:44", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "ORA270617C00055000", "bid": 39.6, "bid_size": 9.0, "ask": 43.1, "ask_size": 11.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0028, "vega": 0.0766, "theta": 0.0, "rho": 0.2902, "theo": 41.3014, "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": 39.3499984741211}, {"option": "ORA270617P00055000", "bid": 0.1, "bid_size": 143.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.4808, "open_interest": 2.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0028, "vega": 0.0773, "theta": -0.0084, "rho": -0.0319, "theo": 0.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T14:39:33", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "ORA270617C00060000", "bid": 35.0, "bid_size": 46.0, "ask": 38.3, "ask_size": 8.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0039, "vega": 0.0992, "theta": -0.0028, "rho": 0.3074, "theo": 36.8002, "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": 34.8499984741211}, {"option": "ORA270617P00060000", "bid": 0.05, "bid_size": 13.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.4894, "open_interest": 2.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0039, "vega": 0.1001, "theta": -0.0104, "rho": -0.0441, "theo": 1.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T10:36:10", "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "ORA270617C00065000", "bid": 30.6, "bid_size": 10.0, "ask": 34.3, "ask_size": 12.0, "iv": 0.4535, "open_interest": 1.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0051, "vega": 0.1258, "theta": -0.006, "rho": 0.3193, "theo": 32.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-10-06T13:31:34", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "ORA270617P00065000", "bid": 0.35, "bid_size": 11.0, "ask": 3.2, "ask_size": 68.0, "iv": 0.4546, "open_interest": 48.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0052, "vega": 0.1267, "theta": -0.0126, "rho": -0.0602, "theo": 1.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-20T09:40:45", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "ORA270617C00070000", "bid": 26.9, "bid_size": 69.0, "ask": 30.0, "ask_size": 67.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0066, "vega": 0.1557, "theta": -0.0093, "rho": 0.3255, "theo": 28.241, "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": 26.3500003814697}, {"option": "ORA270617P00070000", "bid": 1.1, "bid_size": 215.0, "ask": 4.0, "ask_size": 125.0, "iv": 0.4413, "open_interest": 22.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0068, "vega": 0.1567, "theta": -0.0149, "rho": -0.0806, "theo": 2.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-05T09:31:21", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "ORA270617C00075000", "bid": 22.6, "bid_size": 65.0, "ask": 25.9, "ask_size": 51.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0083, "vega": 0.1874, "theta": -0.0126, "rho": 0.3253, "theo": 24.2765, "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": 22.3999996185303}, {"option": "ORA270617P00075000", "bid": 1.75, "bid_size": 204.0, "ask": 4.9, "ask_size": 130.0, "iv": 0.4166, "open_interest": 23.0, "volume": 2.0, "delta": -0.1749, "gamma": 0.0085, "vega": 0.1888, "theta": -0.0173, "rho": -0.1058, "theo": 3.3257, "change": 0.15, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T09:30:16", "percent_change": 4.10959, "prev_day_close": 3.64999997615814}, {"option": "ORA270617C00080000", "bid": 20.1, "bid_size": 53.0, "ask": 21.6, "ask_size": 24.0, "iv": 0.4149, "open_interest": 11.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0101, "vega": 0.2189, "theta": -0.0157, "rho": 0.3183, "theo": 20.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-22T10:49:34", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ORA270617P00080000", "bid": 3.3, "bid_size": 82.0, "ask": 5.3, "ask_size": 32.0, "iv": 0.3932, "open_interest": 26.0, "volume": 0.0, "delta": -0.2273, "gamma": 0.0103, "vega": 0.2205, "theta": -0.0196, "rho": -0.1351, "theo": 4.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T13:59:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ORA270617C00085000", "bid": 16.5, "bid_size": 6.0, "ask": 18.7, "ask_size": 48.0, "iv": 0.407, "open_interest": 3.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0117, "vega": 0.2473, "theta": -0.0185, "rho": 0.3046, "theo": 17.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-06T13:09:51", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "ORA270617P00085000", "bid": 5.0, "bid_size": 122.0, "ask": 6.9, "ask_size": 44.0, "iv": 0.3878, "open_interest": 1709.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0121, "vega": 0.2492, "theta": -0.0215, "rho": -0.1686, "theo": 6.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-11-06T09:50:20", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ORA270617C00090000", "bid": 13.2, "bid_size": 10.0, "ask": 15.2, "ask_size": 14.0, "iv": 0.4006, "open_interest": 67.0, "volume": 0.0, "delta": 0.6481, "gamma": 0.013, "vega": 0.2699, "theta": -0.0207, "rho": 0.285, "theo": 14.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T10:59:36", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ORA270617P00090000", "bid": 6.4, "bid_size": 10.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.3719, "open_interest": 1.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.0135, "vega": 0.2713, "theta": -0.0229, "rho": -0.2032, "theo": 8.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-25T11:54:10", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "ORA270617C00095000", "bid": 10.3, "bid_size": 96.0, "ask": 12.9, "ask_size": 61.0, "iv": 0.3756, "open_interest": 332.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0139, "vega": 0.2847, "theta": -0.0222, "rho": 0.2612, "theo": 11.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T10:59:36", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ORA270617P00095000", "bid": 9.5, "bid_size": 31.0, "ask": 10.9, "ask_size": 42.0, "iv": 0.3743, "open_interest": 47.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.0146, "vega": 0.2849, "theta": -0.0237, "rho": -0.2365, "theo": 10.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.19, "last_trade_time": "2026-11-06T13:57:48", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "ORA270617C00100000", "bid": 7.7, "bid_size": 90.0, "ask": 10.8, "ask_size": 66.0, "iv": 0.367, "open_interest": 57.0, "volume": 0.0, "delta": 0.5106, "gamma": 0.0143, "vega": 0.2906, "theta": -0.023, "rho": 0.2345, "theo": 9.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T15:47:30", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ORA270617P00100000", "bid": 12.1, "bid_size": 56.0, "ask": 14.0, "ask_size": 34.0, "iv": 0.3746, "open_interest": 7.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0152, "vega": 0.2888, "theta": -0.0238, "rho": -0.266, "theo": 13.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-06T14:33:59", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ORA270617C00105000", "bid": 6.1, "bid_size": 8.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.3727, "open_interest": 17.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.0142, "vega": 0.2882, "theta": -0.0231, "rho": 0.2073, "theo": 7.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-02T10:38:24", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "ORA270617P00105000", "bid": 14.5, "bid_size": 7.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.3621, "open_interest": 6403.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0154, "vega": 0.2832, "theta": -0.0232, "rho": -0.289, "theo": 16.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.54, "last_trade_time": "2026-10-20T13:48:02", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ORA270617C00110000", "bid": 4.6, "bid_size": 107.0, "ask": 7.5, "ask_size": 68.0, "iv": 0.3683, "open_interest": 116.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.0137, "vega": 0.2788, "theta": -0.0226, "rho": 0.181, "theo": 6.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T10:16:45", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ORA270617P00110000", "bid": 18.2, "bid_size": 5.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.3649, "open_interest": 285.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.0151, "vega": 0.2689, "theta": -0.0221, "rho": -0.3015, "theo": 19.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-20T11:05:12", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "ORA270617C00115000", "bid": 3.8, "bid_size": 10.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.3822, "open_interest": 5.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0129, "vega": 0.2645, "theta": -0.0217, "rho": 0.1567, "theo": 5.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.84, "last_trade_time": "2026-10-29T13:27:04", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "ORA270617P00115000", "bid": 21.7, "bid_size": 9.0, "ask": 25.4, "ask_size": 12.0, "iv": 0.3748, "open_interest": 17.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0146, "vega": 0.2487, "theta": -0.0207, "rho": -0.3067, "theo": 23.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-10-08T10:25:19", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "ORA270617C00120000", "bid": 2.3, "bid_size": 113.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.3707, "open_interest": 21.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.012, "vega": 0.2471, "theta": -0.0205, "rho": 0.135, "theo": 4.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-04T12:21:10", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ORA270617P00120000", "bid": 25.8, "bid_size": 7.0, "ask": 29.5, "ask_size": 13.0, "iv": 0.3778, "open_interest": 1.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0139, "vega": 0.2244, "theta": -0.0189, "rho": -0.3046, "theo": 27.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-10-12T10:09:10", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "ORA270617C00125000", "bid": 1.7, "bid_size": 7.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.0109, "vega": 0.2282, "theta": -0.0192, "rho": 0.1161, "theo": 3.4345, "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": 3.1499999165535}, {"option": "ORA270617P00125000", "bid": 30.0, "bid_size": 7.0, "ask": 33.6, "ask_size": 10.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0131, "vega": 0.1956, "theta": -0.017, "rho": -0.2878, "theo": 32.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-07-29T09:48:33", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "ORA270617C00130000", "bid": 1.25, "bid_size": 15.0, "ask": 4.1, "ask_size": 88.0, "iv": 0.3822, "open_interest": 16.0, "volume": 0.0, "delta": 0.2059, "gamma": 0.0099, "vega": 0.2092, "theta": -0.0178, "rho": 0.0998, "theo": 2.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T13:07:43", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "ORA270617P00130000", "bid": 34.6, "bid_size": 8.0, "ask": 38.2, "ask_size": 11.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0122, "vega": 0.1657, "theta": -0.0151, "rho": -0.2596, "theo": 36.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-11-04T14:43:29", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "ORA270617C00135000", "bid": 0.65, "bid_size": 120.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.3904, "open_interest": 1.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0089, "vega": 0.1905, "theta": -0.0164, "rho": 0.0857, "theo": 2.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-22T13:25:07", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ORA270617P00135000", "bid": 39.2, "bid_size": 7.0, "ask": 42.8, "ask_size": 11.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0112, "vega": 0.1383, "theta": -0.013, "rho": -0.2356, "theo": 41.1461, "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": 43.3999996185303}, {"option": "ORA270617C00140000", "bid": 0.25, "bid_size": 9.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.3531, "open_interest": 9.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0079, "vega": 0.1727, "theta": -0.015, "rho": 0.0738, "theo": 1.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T15:52:38", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "ORA270617P00140000", "bid": 43.8, "bid_size": 7.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0099, "vega": 0.1065, "theta": -0.0104, "rho": -0.1926, "theo": 45.873, "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": 48.1499996185303}, {"option": "ORA270617C00145000", "bid": 0.1, "bid_size": 93.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.0071, "vega": 0.1562, "theta": -0.0137, "rho": 0.0636, "theo": 1.664, "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": 1.60000000149012}, {"option": "ORA270617P00145000", "bid": 48.8, "bid_size": 5.0, "ask": 52.2, "ask_size": 10.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0085, "vega": 0.0847, "theta": -0.0071, "rho": -0.1673, "theo": 50.6808, "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": 53.0}, {"option": "ORA270617C00150000", "bid": 0.05, "bid_size": 12.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.4132, "open_interest": 33.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0063, "vega": 0.1412, "theta": -0.0126, "rho": 0.0551, "theo": 1.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T12:50:59", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "ORA270617P00150000", "bid": 53.6, "bid_size": 1.0, "ask": 57.5, "ask_size": 8.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0068, "vega": 0.0555, "theta": -0.0027, "rho": -0.1215, "theo": 55.5584, "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": 57.5499992370606}, {"option": "ORA270617C00155000", "bid": 0.05, "bid_size": 8.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0056, "vega": 0.1275, "theta": -0.0115, "rho": 0.0478, "theo": 1.2014, "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": 1.35000004805624}, {"option": "ORA270617P00155000", "bid": 58.4, "bid_size": 8.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0062, "vega": 0.0425, "theta": 0.0, "rho": -0.1071, "theo": 60.4761, "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": 62.5499992370606}, {"option": "ORA270617C00160000", "bid": 0.05, "bid_size": 12.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.3882, "open_interest": 11.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.005, "vega": 0.1152, "theta": -0.0105, "rho": 0.0417, "theo": 1.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T12:52:05", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "ORA270617P00160000", "bid": 63.5, "bid_size": 8.0, "ask": 67.4, "ask_size": 1.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0053, "vega": 0.0223, "theta": 0.0, "rho": -0.0127, "theo": 65.4263, "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": 67.3499984741211}, {"option": "ORA270617C00165000", "bid": 0.05, "bid_size": 7.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.4318, "open_interest": 7.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0045, "vega": 0.1042, "theta": -0.0096, "rho": 0.0365, "theo": 0.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-23T10:07:12", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "ORA270617P00165000", "bid": 68.4, "bid_size": 8.0, "ask": 72.5, "ask_size": 8.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0025, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.425, "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": 72.3499984741211}], "symbol": "ORA", "security_type": "stock", "exchange_id": 3, "current_price": 94.57, "price_change": 2.67, "price_change_percent": 2.9053, "bid": 86.0, "ask": 97.78, "bid_size": 100, "ask_size": 100, "open": 92.76, "high": 95.13, "low": 92.12, "close": 94.57, "prev_day_close": 91.9, "volume": 705474, "iv30": 39.496, "iv30_change": -0.674, "iv30_change_percent": -1.6779, "seqno": 10406357633, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ORA"}