{"timestamp": "2026-11-10 01:57:16", "data": {"options": [{"option": "ORBS261113C00000500", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 3.0, "iv": 3.0673, "open_interest": 105.0, "volume": 95.0, "delta": 0.9571, "gamma": 0.5945, "vega": 0.0001, "theta": -0.0016, "rho": 0.0001, "theo": 0.215, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:03:06", "percent_change": 11.1111, "prev_day_close": 0.225000001490116}, {"option": "ORBS261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 726.0, "iv": 6.4549, "open_interest": 1.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.5953, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:58:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORBS261113C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1349.0, "iv": 3.3002, "open_interest": 2641.0, "volume": 10.0, "delta": 0.0713, "gamma": 0.8876, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:01:55", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "ORBS261113P00001000", "bid": 0.25, "bid_size": 5.0, "ask": 0.35, "ask_size": 884.0, "iv": 2.5966, "open_interest": 385.0, "volume": 3.0, "delta": -0.9336, "gamma": 0.89, "vega": 0.0001, "theta": -0.0022, "rho": -0.0001, "theo": 0.2929, "change": -0.035, "open": 0.28, "high": 0.3, "low": 0.28, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T10:05:12", "percent_change": -10.7692, "prev_day_close": 0.325000002980232}, {"option": "ORBS261113C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 5.3973, "open_interest": 9.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.1563, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORBS261113P00001500", "bid": 0.7, "bid_size": 59.0, "ask": 1.0, "ask_size": 71.0, "iv": 7.1312, "open_interest": 3.0, "volume": 2.0, "delta": -0.9905, "gamma": 0.1593, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.7899, "change": 0.075, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:55:01", "percent_change": 9.67742, "prev_day_close": 0.775000005960464}, {"option": "ORBS261113C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 8.0177, "open_interest": 5.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0573, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T10:51:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ORBS261113P00002000", "bid": 1.05, "bid_size": 59.0, "ask": 1.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0419, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 1.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T12:42:31", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "ORBS261113C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 324.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0283, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "ORBS261113P00002500", "bid": 1.55, "bid_size": 71.0, "ask": 2.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0113, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 1.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-06T12:43:58", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ORBS261113C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0105, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORBS261113P00003500", "bid": 0.65, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0009, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 2.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-02T10:43:17", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "ORBS261113C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0072, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORBS261113P00004000", "bid": 1.15, "bid_size": 11.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-11-06T11:37:57", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ORBS261113C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0052, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORBS261113P00004500", "bid": 1.65, "bid_size": 2.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ORBS261113C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0039, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORBS261113P00005000", "bid": 2.15, "bid_size": 11.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "ORBS261120C00000500", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 535.0, "iv": 2.7313, "open_interest": 72.0, "volume": 163.0, "delta": 0.9189, "gamma": 0.7567, "vega": 0.0002, "theta": -0.0014, "rho": 0.0001, "theo": 0.2223, "change": 0.025, "open": 0.27, "high": 0.27, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:58:50", "percent_change": 11.1111, "prev_day_close": 0.225000008940697}, {"option": "ORBS261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2131.0, "iv": 3.1584, "open_interest": 6.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.7596, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:07:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ORBS261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1476.0, "iv": 1.9837, "open_interest": 9463.0, "volume": 20.0, "delta": 0.1714, "gamma": 1.1745, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.017, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:48:16", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "ORBS261120P00001000", "bid": 0.2, "bid_size": 882.0, "ask": 0.35, "ask_size": 708.0, "iv": 0.0, "open_interest": 271.0, "volume": 0.0, "delta": -0.8361, "gamma": 1.1883, "vega": 0.0003, "theta": -0.0024, "rho": -0.0002, "theo": 0.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:30:53", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "ORBS261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 3.2518, "open_interest": 15760.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.3726, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T09:33:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORBS261120P00001500", "bid": 0.75, "bid_size": 52.0, "ask": 0.85, "ask_size": 52.0, "iv": 2.7828, "open_interest": 50.0, "volume": 1.0, "delta": -0.9551, "gamma": 0.383, "vega": 0.0001, "theta": -0.0013, "rho": -0.0002, "theo": 0.7928, "change": 0.005, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:54:22", "percent_change": 0.64516, "prev_day_close": 0.775000005960464}, {"option": "ORBS261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1254.0, "iv": 4.0345, "open_interest": 574.0, "volume": 9.0, "delta": 0.0266, "gamma": 0.1816, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0028, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:53:52", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "ORBS261120P00002000", "bid": 1.05, "bid_size": 156.0, "ask": 1.5, "ask_size": 69.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.1988, "vega": 0.0, "theta": -0.0007, "rho": -0.0001, "theo": 1.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T12:48:28", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ORBS261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2442.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.1087, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORBS261120P00002500", "bid": 1.45, "bid_size": 147.0, "ask": 2.35, "ask_size": 70.0, "iv": 7.0398, "open_interest": 1.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.1078, "vega": 0.0, "theta": -0.0004, "rho": -0.0001, "theo": 1.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-06T12:44:56", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "ORBS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0257, "vega": 0.0, "theta": -0.0002, "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": 0.375}, {"option": "ORBS261120P00005000", "bid": 3.5, "bid_size": 179.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T14:50:08", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ORBS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0118, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "ORBS261120P00007500", "bid": 6.5, "bid_size": 184.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T15:49:36", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ORBS261127C00000500", "bid": 0.2, "bid_size": 58.0, "ask": 0.3, "ask_size": 769.0, "iv": 2.1061, "open_interest": 11.0, "volume": 1.0, "delta": 0.883, "gamma": 0.7847, "vega": 0.0003, "theta": -0.0014, "rho": 0.0002, "theo": 0.2334, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:36:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ORBS261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1516.0, "iv": 2.4871, "open_interest": 1.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.788, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T09:55:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ORBS261127C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1991.0, "iv": 2.0381, "open_interest": 1588.0, "volume": 0.0, "delta": 0.198, "gamma": 1.1944, "vega": 0.0004, "theta": -0.0018, "rho": 0.0001, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:45:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ORBS261127P00001000", "bid": 0.2, "bid_size": 1118.0, "ask": 0.35, "ask_size": 111.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.8128, "gamma": 1.214, "vega": 0.0004, "theta": -0.0018, "rho": -0.0003, "theo": 0.3069, "change": -0.02, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:54:52", "percent_change": -6.66667, "prev_day_close": 0.300000004470348}, {"option": "ORBS261127C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1805.0, "iv": 3.6046, "open_interest": 115.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.3386, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ORBS261127P00001500", "bid": 0.6, "bid_size": 58.0, "ask": 0.95, "ask_size": 65.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.3725, "vega": 0.0001, "theta": -0.0006, "rho": -0.0002, "theo": 0.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T12:02:28", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ORBS261127C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 129.0, "iv": 3.159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.1271, "vega": 0.0001, "theta": -0.0003, "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": 0.100000001490116}, {"option": "ORBS261127P00002000", "bid": 1.05, "bid_size": 62.0, "ask": 1.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0598, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 1.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:15:49", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "ORBS261127C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0588, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORBS261127P00002500", "bid": 0.5, "bid_size": 11.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 1.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ORBS261127C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 5.1656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0312, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ORBS261127P00003000", "bid": 0.25, "bid_size": 3.0, "ask": 4.4, "ask_size": 3.0, "iv": 4.4369, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 2.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-11-06T12:45:33", "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "ORBS261127C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0182, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORBS261127P00003500", "bid": 0.65, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 2.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "ORBS261127C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0113, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORBS261127P00004000", "bid": 1.15, "bid_size": 11.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "ORBS261127C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0074, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORBS261127P00004500", "bid": 1.65, "bid_size": 11.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500003576279}, {"option": "ORBS261127C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0051, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORBS261127P00005000", "bid": 2.15, "bid_size": 2.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T12:06:00", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "ORBS261204C00000500", "bid": 0.15, "bid_size": 1070.0, "ask": 0.3, "ask_size": 626.0, "iv": 1.134, "open_interest": 1.0, "volume": 3.0, "delta": 0.863, "gamma": 0.7655, "vega": 0.0004, "theta": -0.0013, "rho": 0.0003, "theo": 0.2409, "change": 0.02, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T12:35:43", "percent_change": 8.0, "prev_day_close": 0.25}, {"option": "ORBS261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1269.0, "iv": 2.1054, "open_interest": 0.0, "volume": 0.0, "delta": -0.142, "gamma": 0.7685, "vega": 0.0004, "theta": -0.0013, "rho": -0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ORBS261204C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2264.0, "iv": 1.723, "open_interest": 624.0, "volume": 0.0, "delta": 0.3024, "gamma": 1.1013, "vega": 0.0006, "theta": -0.0022, "rho": 0.0001, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:14:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ORBS261204P00001000", "bid": 0.2, "bid_size": 767.0, "ask": 0.4, "ask_size": 873.0, "iv": 1.1047, "open_interest": 19.0, "volume": 0.0, "delta": -0.7059, "gamma": 1.1134, "vega": 0.0006, "theta": -0.0022, "rho": -0.0004, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T11:43:52", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "ORBS261204C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 406.0, "iv": 2.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.189, "gamma": 0.6151, "vega": 0.0005, "theta": -0.0023, "rho": 0.0001, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ORBS261204P00001500", "bid": 0.65, "bid_size": 58.0, "ask": 0.9, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.6249, "vega": 0.0005, "theta": -0.0022, "rho": -0.0006, "theo": 0.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ORBS261204C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 160.0, "iv": 3.6306, "open_interest": 0.0, "volume": 0.0, "delta": 0.149, "gamma": 0.4469, "vega": 0.0004, "theta": -0.0023, "rho": 0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ORBS261204P00002000", "bid": 1.05, "bid_size": 41.0, "ask": 1.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.4572, "vega": 0.0004, "theta": -0.0022, "rho": -0.0007, "theo": 1.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T15:13:00", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ORBS261211C00000500", "bid": 0.15, "bid_size": 996.0, "ask": 0.35, "ask_size": 1085.0, "iv": 1.6033, "open_interest": 0.0, "volume": 4.0, "delta": 0.8768, "gamma": 0.7854, "vega": 0.0004, "theta": -0.0008, "rho": 0.0004, "theo": 0.2326, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:04:59", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "ORBS261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1911.0, "iv": 1.8573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.788, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ORBS261211C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1896.0, "iv": 1.5299, "open_interest": 651.0, "volume": 0.0, "delta": 0.2487, "gamma": 1.1603, "vega": 0.0007, "theta": -0.0013, "rho": 0.0001, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:46:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ORBS261211P00001000", "bid": 0.2, "bid_size": 991.0, "ask": 0.45, "ask_size": 983.0, "iv": 1.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 1.1779, "vega": 0.0007, "theta": -0.0013, "rho": -0.0005, "theo": 0.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "ORBS261211C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 743.0, "iv": 2.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.5822, "vega": 0.0005, "theta": -0.0014, "rho": 0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ORBS261211P00001500", "bid": 0.7, "bid_size": 49.0, "ask": 0.9, "ask_size": 51.0, "iv": 1.6743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.5975, "vega": 0.0005, "theta": -0.0014, "rho": -0.0007, "theo": 0.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:20:57", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ORBS261218C00000500", "bid": 0.25, "bid_size": 1.0, "ask": 0.3, "ask_size": 788.0, "iv": 1.807, "open_interest": 10.0, "volume": 9.0, "delta": 0.841, "gamma": 0.6958, "vega": 0.0006, "theta": -0.0011, "rho": 0.0004, "theo": 0.2592, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:34:12", "percent_change": -1.49012e-06, "prev_day_close": 0.300000004470348}, {"option": "ORBS261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2499.0, "iv": 1.6964, "open_interest": 0.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.6994, "vega": 0.0006, "theta": -0.0012, "rho": -0.0002, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ORBS261218C00001000", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 2258.0, "iv": 1.6604, "open_interest": 1749.0, "volume": 39.0, "delta": 0.3464, "gamma": 1.0394, "vega": 0.0009, "theta": -0.0017, "rho": 0.0002, "theo": 0.0632, "change": -0.005, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:51:39", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "ORBS261218P00001000", "bid": 0.25, "bid_size": 957.0, "ask": 0.4, "ask_size": 898.0, "iv": 1.2901, "open_interest": 13.0, "volume": 0.0, "delta": -0.6665, "gamma": 1.0563, "vega": 0.0008, "theta": -0.0017, "rho": -0.0006, "theo": 0.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:40:01", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "ORBS261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2467.0, "iv": 2.1048, "open_interest": 87.0, "volume": 0.0, "delta": 0.201, "gamma": 0.6252, "vega": 0.0006, "theta": -0.0016, "rho": 0.0001, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T13:19:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ORBS261218P00001500", "bid": 0.7, "bid_size": 497.0, "ask": 0.9, "ask_size": 465.0, "iv": 1.5789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.643, "vega": 0.0006, "theta": -0.0016, "rho": -0.0008, "theo": 0.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ORBS261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.1308, "open_interest": 40.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.443, "vega": 0.0005, "theta": -0.0014, "rho": 0.0001, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:03:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORBS261218P00002000", "bid": 1.1, "bid_size": 167.0, "ask": 1.45, "ask_size": 69.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.4625, "vega": 0.0005, "theta": -0.0014, "rho": -0.001, "theo": 1.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T10:36:36", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "ORBS261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.3417, "vega": 0.0004, "theta": -0.0013, "rho": 0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 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": "ORBS261218P00002500", "bid": 1.25, "bid_size": 174.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.3656, "vega": 0.0004, "theta": -0.0012, "rho": -0.001, "theo": 1.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-05T10:54:31", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ORBS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1918.0, "iv": 4.7984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.1532, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 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": "ORBS261218P00005000", "bid": 3.5, "bid_size": 181.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.184, "vega": 0.0001, "theta": -0.0006, "rho": -0.0004, "theo": 4.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-11-05T14:30:28", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ORBS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1840.0, "iv": 5.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0938, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "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": 0.375}, {"option": "ORBS261218P00007500", "bid": 6.0, "bid_size": 179.0, "ask": 8.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0287, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-11-05T14:14:29", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ORBS261224C00000500", "bid": 0.15, "bid_size": 140.0, "ask": 0.35, "ask_size": 1183.0, "iv": 2.034, "open_interest": 0.0, "volume": 114.0, "delta": 0.9065, "gamma": 0.7624, "vega": 0.0004, "theta": -0.0004, "rho": 0.0005, "theo": 0.2334, "change": 0.0, "open": 0.33, "high": 0.33, "low": 0.26, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:20:01", "percent_change": -1.49012e-06, "prev_day_close": 0.300000004470348}, {"option": "ORBS261224P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1673.0, "iv": 1.96, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.7701, "vega": 0.0004, "theta": -0.0005, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ORBS261224C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2171.0, "iv": 1.5409, "open_interest": 0.0, "volume": 91.0, "delta": 0.2074, "gamma": 1.2245, "vega": 0.0007, "theta": -0.0007, "rho": 0.0002, "theo": 0.0231, "change": -0.055, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:34:19", "percent_change": -44.0, "prev_day_close": 0.125000001862645}, {"option": "ORBS261224P00001000", "bid": 0.25, "bid_size": 860.0, "ask": 0.45, "ask_size": 856.0, "iv": 1.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8181, "gamma": 1.2889, "vega": 0.0006, "theta": -0.0007, "rho": -0.0006, "theo": 0.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "ORBS261224C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1780.0, "iv": 1.9567, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.5504, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ORBS261224P00001500", "bid": 0.7, "bid_size": 376.0, "ask": 0.9, "ask_size": 426.0, "iv": 1.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.5898, "vega": 0.0004, "theta": -0.0007, "rho": -0.0007, "theo": 0.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ORBS261224C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 369.0, "iv": 2.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.3724, "vega": 0.0004, "theta": -0.0008, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ORBS261224P00002000", "bid": 1.15, "bid_size": 64.0, "ask": 1.45, "ask_size": 68.0, "iv": 1.89, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.4109, "vega": 0.0003, "theta": -0.0006, "rho": -0.0008, "theo": 1.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ORBS270115C00000500", "bid": 0.25, "bid_size": 3.0, "ask": 0.35, "ask_size": 2388.0, "iv": 1.6356, "open_interest": 6688.0, "volume": 130.0, "delta": 0.8388, "gamma": 0.6506, "vega": 0.0008, "theta": -0.0007, "rho": 0.0006, "theo": 0.2724, "change": 0.025, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:28:34", "percent_change": 9.09091, "prev_day_close": 0.274999998509884}, {"option": "ORBS270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2906.0, "iv": 1.615, "open_interest": 631.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.6565, "vega": 0.0008, "theta": -0.0008, "rho": -0.0003, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:32:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ORBS270115C00001000", "bid": 0.05, "bid_size": 2583.0, "ask": 0.15, "ask_size": 25.0, "iv": 1.25, "open_interest": 10262.0, "volume": 128.0, "delta": 0.3889, "gamma": 0.9774, "vega": 0.0012, "theta": -0.0011, "rho": 0.0004, "theo": 0.0798, "change": -0.01, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:47:03", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "ORBS270115P00001000", "bid": 0.25, "bid_size": 2157.0, "ask": 0.45, "ask_size": 1879.0, "iv": 1.2483, "open_interest": 3280.0, "volume": 110.0, "delta": -0.6318, "gamma": 1.0036, "vega": 0.0012, "theta": -0.0011, "rho": -0.001, "theo": 0.3549, "change": 0.02, "open": 0.37, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T13:56:23", "percent_change": 5.71428, "prev_day_close": 0.350000008940697}, {"option": "ORBS270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.5929, "open_interest": 5933.0, "volume": 444.0, "delta": 0.2492, "gamma": 0.6408, "vega": 0.001, "theta": -0.0012, "rho": 0.0002, "theo": 0.0526, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:31:42", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "ORBS270115P00001500", "bid": 0.7, "bid_size": 1351.0, "ask": 0.9, "ask_size": 1253.0, "iv": 1.2667, "open_interest": 698.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.6688, "vega": 0.0009, "theta": -0.0011, "rho": -0.0014, "theo": 0.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T12:48:15", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ORBS270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 1.6151, "open_interest": 1578.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.487, "vega": 0.0008, "theta": -0.0012, "rho": 0.0002, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:50:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORBS270115P00002000", "bid": 1.2, "bid_size": 705.0, "ask": 1.4, "ask_size": 688.0, "iv": 1.6013, "open_interest": 62.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.5172, "vega": 0.0008, "theta": -0.0011, "rho": -0.0016, "theo": 1.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T12:42:05", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "ORBS270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3002.0, "iv": 2.1822, "open_interest": 5211.0, "volume": 13.0, "delta": 0.1687, "gamma": 0.4029, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.0382, "change": -0.04, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:45:03", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "ORBS270115P00002500", "bid": 1.6, "bid_size": 1106.0, "ask": 1.95, "ask_size": 871.0, "iv": 0.0, "open_interest": 179.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.4359, "vega": 0.0007, "theta": -0.001, "rho": -0.0018, "theo": 1.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-06T12:42:51", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "ORBS270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4925.0, "iv": 2.868, "open_interest": 3731.0, "volume": 0.0, "delta": 0.1163, "gamma": 0.2482, "vega": 0.0006, "theta": -0.0011, "rho": 0.0001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:40:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ORBS270115P00005000", "bid": 4.0, "bid_size": 1068.0, "ask": 4.5, "ask_size": 884.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.3028, "vega": 0.0004, "theta": -0.0009, "rho": -0.0021, "theo": 4.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T15:45:50", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ORBS270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 3.2297, "open_interest": 4213.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.1972, "vega": 0.0005, "theta": -0.0011, "rho": 0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:27:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ORBS270115P00007500", "bid": 6.5, "bid_size": 485.0, "ask": 7.0, "ask_size": 326.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.2628, "vega": 0.0003, "theta": -0.0007, "rho": -0.0017, "theo": 6.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-11-06T15:14:11", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ORBS270416C00000500", "bid": 0.25, "bid_size": 1875.0, "ask": 0.45, "ask_size": 1922.0, "iv": 1.3937, "open_interest": 1255.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.4708, "vega": 0.0013, "theta": -0.0005, "rho": 0.0011, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T11:38:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ORBS270416P00000500", "bid": 0.05, "bid_size": 3424.0, "ask": 0.15, "ask_size": 3303.0, "iv": 1.2718, "open_interest": 92.0, "volume": 4.0, "delta": -0.1923, "gamma": 0.4787, "vega": 0.0013, "theta": -0.0005, "rho": -0.0009, "theo": 0.0957, "change": 0.0, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:00:15", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "ORBS270416C00001000", "bid": 0.1, "bid_size": 2866.0, "ask": 0.3, "ask_size": 3942.0, "iv": 1.4534, "open_interest": 3758.0, "volume": 1.0, "delta": 0.5384, "gamma": 0.6772, "vega": 0.0019, "theta": -0.0007, "rho": 0.0009, "theo": 0.1661, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:51:08", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "ORBS270416P00001000", "bid": 0.35, "bid_size": 1852.0, "ask": 0.5, "ask_size": 1845.0, "iv": 1.2687, "open_interest": 1083.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.7054, "vega": 0.0019, "theta": -0.0007, "rho": -0.0023, "theo": 0.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T12:55:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ORBS270416C00001500", "bid": 0.05, "bid_size": 2275.0, "ask": 0.15, "ask_size": 2827.0, "iv": 1.323, "open_interest": 2016.0, "volume": 21.0, "delta": 0.3916, "gamma": 0.5906, "vega": 0.0018, "theta": -0.0008, "rho": 0.0007, "theo": 0.1135, "change": -0.005, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:43:36", "percent_change": -4.0, "prev_day_close": 0.125000001862645}, {"option": "ORBS270416P00001500", "bid": 0.75, "bid_size": 2093.0, "ask": 1.0, "ask_size": 1946.0, "iv": 1.427, "open_interest": 672.0, "volume": 0.0, "delta": -0.647, "gamma": 0.634, "vega": 0.0017, "theta": -0.0007, "rho": -0.0032, "theo": 0.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-15T09:42:20", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ORBS270416C00002000", "bid": 0.05, "bid_size": 27.0, "ask": 0.1, "ask_size": 50.0, "iv": 1.412, "open_interest": 832.0, "volume": 168.0, "delta": 0.3149, "gamma": 0.5066, "vega": 0.0017, "theta": -0.0008, "rho": 0.0006, "theo": 0.0894, "change": -0.02, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:57:37", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "ORBS270416P00002000", "bid": 1.2, "bid_size": 977.0, "ask": 1.5, "ask_size": 816.0, "iv": 1.5425, "open_interest": 99.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.5626, "vega": 0.0015, "theta": -0.0007, "rho": -0.0037, "theo": 1.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-13T14:50:07", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ORBS270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.5789, "open_interest": 4720.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.4445, "vega": 0.0016, "theta": -0.0008, "rho": 0.0005, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T15:53:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ORBS270416P00002500", "bid": 1.45, "bid_size": 925.0, "ask": 2.4, "ask_size": 298.0, "iv": 2.1755, "open_interest": 6.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.5122, "vega": 0.0013, "theta": -0.0006, "rho": -0.004, "theo": 1.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-22T13:59:02", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "ORBS270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3914.0, "iv": 2.3574, "open_interest": 4221.0, "volume": 250.0, "delta": 0.1699, "gamma": 0.2928, "vega": 0.0012, "theta": -0.0007, "rho": 0.0003, "theo": 0.0473, "change": -0.35, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -77.7778, "prev_day_close": 0.449999988079071}, {"option": "ORBS270416P00005000", "bid": 3.2, "bid_size": 201.0, "ask": 6.4, "ask_size": 13.0, "iv": 5.1943, "open_interest": 41.0, "volume": 0.0, "delta": -0.914, "gamma": 0.4211, "vega": 0.0006, "theta": -0.0003, "rho": -0.0032, "theo": 4.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-22T11:57:39", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ORBS270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 2.089, "open_interest": 863.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.2307, "vega": 0.001, "theta": -0.0006, "rho": 0.0002, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-20T15:05:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ORBS270416P00007500", "bid": 5.8, "bid_size": 179.0, "ask": 8.3, "ask_size": 15.0, "iv": 3.8115, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.2913, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 6.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-09-10T11:44:08", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ORBS280121C00000500", "bid": 0.4, "bid_size": 49.0, "ask": 0.6, "ask_size": 1695.0, "iv": 1.6592, "open_interest": 2208.0, "volume": 0.0, "delta": 0.842, "gamma": 0.2273, "vega": 0.0019, "theta": -0.0002, "rho": 0.0018, "theo": 0.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:35:24", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "ORBS280121P00000500", "bid": 0.1, "bid_size": 2063.0, "ask": 0.3, "ask_size": 848.0, "iv": 1.2772, "open_interest": 125.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.238, "vega": 0.0019, "theta": -0.0003, "rho": -0.003, "theo": 0.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T12:52:51", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ORBS280121C00001000", "bid": 0.2, "bid_size": 2314.0, "ask": 0.5, "ask_size": 2708.0, "iv": 1.4077, "open_interest": 822.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.3334, "vega": 0.0027, "theta": -0.0004, "rho": 0.002, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:33:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ORBS280121P00001000", "bid": 0.45, "bid_size": 698.0, "ask": 0.7, "ask_size": 315.0, "iv": 1.3181, "open_interest": 209.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.3668, "vega": 0.0027, "theta": -0.0004, "rho": -0.0063, "theo": 0.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:25:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ORBS280121C00001500", "bid": 0.15, "bid_size": 207.0, "ask": 0.4, "ask_size": 2156.0, "iv": 1.3722, "open_interest": 126.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.359, "vega": 0.003, "theta": -0.0004, "rho": 0.0019, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:19:05", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ORBS280121P00001500", "bid": 0.85, "bid_size": 666.0, "ask": 1.1, "ask_size": 125.0, "iv": 1.2583, "open_interest": 52.0, "volume": 0.0, "delta": -0.4133, "gamma": 0.416, "vega": 0.003, "theta": -0.0004, "rho": -0.0087, "theo": 1.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:32:26", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ORBS280121C00002000", "bid": 0.1, "bid_size": 428.0, "ask": 0.45, "ask_size": 1887.0, "iv": 1.5196, "open_interest": 55.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.3622, "vega": 0.0031, "theta": -0.0005, "rho": 0.0018, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T13:44:51", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "ORBS280121P00002000", "bid": 1.3, "bid_size": 666.0, "ask": 1.65, "ask_size": 503.0, "iv": 1.4479, "open_interest": 69.0, "volume": 0.0, "delta": -0.4893, "gamma": 0.4431, "vega": 0.003, "theta": -0.0004, "rho": -0.0104, "theo": 1.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-20T12:33:15", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "ORBS280121C00002500", "bid": 0.05, "bid_size": 43.0, "ask": 0.4, "ask_size": 1847.0, "iv": 1.4617, "open_interest": 483.0, "volume": 0.0, "delta": 0.4991, "gamma": 0.358, "vega": 0.0031, "theta": -0.0005, "rho": 0.0017, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:10:56", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "ORBS280121P00002500", "bid": 1.75, "bid_size": 688.0, "ask": 2.1, "ask_size": 445.0, "iv": 1.4221, "open_interest": 7.0, "volume": 0.0, "delta": -0.5503, "gamma": 0.4648, "vega": 0.0029, "theta": -0.0004, "rho": -0.0119, "theo": 1.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T10:34:59", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ORBS280121C00005000", "bid": 0.05, "bid_size": 2001.0, "ask": 0.35, "ask_size": 2676.0, "iv": 1.6749, "open_interest": 7.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.3192, "vega": 0.0029, "theta": -0.0005, "rho": 0.0014, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T11:39:16", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "ORBS280121P00005000", "bid": 4.1, "bid_size": 1030.0, "ask": 4.5, "ask_size": 781.0, "iv": 1.3124, "open_interest": 1.0, "volume": 0.0, "delta": -0.756, "gamma": 0.5506, "vega": 0.0022, "theta": -0.0003, "rho": -0.0131, "theo": 4.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-23T13:34:52", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ORBS280121C00007500", "bid": 0.05, "bid_size": 1396.0, "ask": 0.3, "ask_size": 2353.0, "iv": 1.7459, "open_interest": 103.0, "volume": 23.0, "delta": 0.2974, "gamma": 0.2855, "vega": 0.0027, "theta": -0.0004, "rho": 0.0011, "theo": 0.1113, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:42:42", "percent_change": -42.8571, "prev_day_close": 0.175000006332994}, {"option": "ORBS280121P00007500", "bid": 6.6, "bid_size": 675.0, "ask": 7.0, "ask_size": 423.0, "iv": 1.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.6395, "vega": 0.0012, "theta": -0.0002, "rho": -0.0087, "theo": 6.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ORBS290119C00000500", "bid": 0.4, "bid_size": 10.0, "ask": 0.6, "ask_size": 400.0, "iv": 1.2721, "open_interest": 1927.0, "volume": 16.0, "delta": 0.8436, "gamma": 0.1855, "vega": 0.0023, "theta": -0.0001, "rho": 0.0025, "theo": 0.4686, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:42:51", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "ORBS290119P00000500", "bid": 0.15, "bid_size": 2437.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9781, "open_interest": 1035.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.1955, "vega": 0.0023, "theta": -0.0001, "rho": -0.0053, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T12:25:05", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "ORBS290119C00001000", "bid": 0.1, "bid_size": 2031.0, "ask": 0.9, "ask_size": 2319.0, "iv": 1.5798, "open_interest": 1356.0, "volume": 35.0, "delta": 0.7499, "gamma": 0.2373, "vega": 0.0031, "theta": -0.0002, "rho": 0.0028, "theo": 0.3924, "change": -0.075, "open": 0.35, "high": 0.42, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:08:11", "percent_change": -17.6471, "prev_day_close": 0.424999997019768}, {"option": "ORBS290119P00001000", "bid": 0.5, "bid_size": 1042.0, "ask": 0.75, "ask_size": 667.0, "iv": 1.1758, "open_interest": 289.0, "volume": 51.0, "delta": -0.2455, "gamma": 0.2825, "vega": 0.0032, "theta": -0.0002, "rho": -0.0104, "theo": 0.6295, "change": 0.0, "open": 0.5, "high": 0.65, "low": 0.5, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:08:02", "percent_change": -9.16995e-07, "prev_day_close": 0.650000005960464}, {"option": "ORBS290119C00001500", "bid": 0.05, "bid_size": 1085.0, "ask": 0.85, "ask_size": 2517.0, "iv": 1.54, "open_interest": 862.0, "volume": 3.0, "delta": 0.694, "gamma": 0.2529, "vega": 0.0035, "theta": -0.0002, "rho": 0.0028, "theo": 0.3538, "change": -0.01, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T13:59:00", "percent_change": -2.85715, "prev_day_close": 0.350000008940697}, {"option": "ORBS290119P00001500", "bid": 0.8, "bid_size": 1260.0, "ask": 1.55, "ask_size": 1037.0, "iv": 1.5746, "open_interest": 102.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.3321, "vega": 0.0036, "theta": -0.0002, "rho": -0.0143, "theo": 1.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T12:26:56", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "ORBS290119C00002000", "bid": 0.15, "bid_size": 21.0, "ask": 0.75, "ask_size": 2336.0, "iv": 1.6396, "open_interest": 387.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.2591, "vega": 0.0037, "theta": -0.0003, "rho": 0.0028, "theo": 0.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:21:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ORBS290119P00002000", "bid": 1.05, "bid_size": 1391.0, "ask": 2.05, "ask_size": 1104.0, "iv": 1.3584, "open_interest": 121.0, "volume": 0.0, "delta": -0.3752, "gamma": 0.3714, "vega": 0.0037, "theta": -0.0002, "rho": -0.0171, "theo": 1.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-19T10:18:13", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ORBS290119C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2311.0, "iv": 1.2784, "open_interest": 600.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.2618, "vega": 0.0038, "theta": -0.0003, "rho": 0.0027, "theo": 0.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:30:54", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ORBS290119P00002500", "bid": 1.5, "bid_size": 1371.0, "ask": 2.5, "ask_size": 1053.0, "iv": 1.348, "open_interest": 64.0, "volume": 0.0, "delta": -0.424, "gamma": 0.4064, "vega": 0.0038, "theta": -0.0002, "rho": -0.0193, "theo": 1.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-06T10:13:18", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ORBS290119C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2430.0, "iv": 2.0927, "open_interest": 131.0, "volume": 10.0, "delta": 0.5315, "gamma": 0.2601, "vega": 0.004, "theta": -0.0003, "rho": 0.0025, "theo": 0.2536, "change": -0.475, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -70.3704, "prev_day_close": 0.674999989569187}, {"option": "ORBS290119P00005000", "bid": 3.9, "bid_size": 1243.0, "ask": 4.9, "ask_size": 996.0, "iv": 1.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.6135, "gamma": 0.5676, "vega": 0.0033, "theta": -0.0002, "rho": -0.0232, "theo": 4.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ORBS290119C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2393.0, "iv": 2.1994, "open_interest": 241.0, "volume": 24.0, "delta": 0.4787, "gamma": 0.2535, "vega": 0.0041, "theta": -0.0003, "rho": 0.0024, "theo": 0.2235, "change": -0.1, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:19:35", "percent_change": -40.0, "prev_day_close": 0.25000000372529}, {"option": "ORBS290119P00007500", "bid": 6.3, "bid_size": 1239.0, "ask": 7.3, "ask_size": 1405.0, "iv": 1.3374, "open_interest": 433.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.7188, "vega": 0.0023, "theta": -0.0002, "rho": -0.0189, "theo": 6.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T09:31:00", "percent_change": 0.0, "prev_day_close": 6.80000019073486}], "symbol": "ORBS", "security_type": "stock", "exchange_id": 2, "current_price": 0.7151, "price_change": -0.03, "price_change_percent": -4.0, "bid": 0.71, "ask": 0.72, "bid_size": 50500, "ask_size": 300, "open": 0.714, "high": 0.7493, "low": 0.7018, "close": 0.72, "prev_day_close": 0.75, "volume": 6499163, "iv30": 90.864, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414807447, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "ORBS"}