{"timestamp": "2026-11-09 23:54:33", "data": {"options": [{"option": "ORC261120C00002500", "bid": 1.75, "bid_size": 170.0, "ask": 2.65, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.027, "vega": 0.0004, "theta": -0.0037, "rho": 0.0003, "theo": 2.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-10-29T15:57:07", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "ORC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.3372, "open_interest": 8.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0257, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T13:52:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ORC261120C00005000", "bid": 0.05, "bid_size": 382.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.2762, "open_interest": 625.0, "volume": 6.0, "delta": 0.5239, "gamma": 1.1388, "vega": 0.0035, "theta": -0.0065, "rho": 0.0007, "theo": 0.1435, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:02:08", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ORC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 55.0, "iv": 0.226, "open_interest": 451.0, "volume": 7.0, "delta": -0.4768, "gamma": 1.1284, "vega": 0.0035, "theta": -0.0064, "rho": -0.0009, "theo": 0.136, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "ORC261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 1.3551, "open_interest": 21.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0954, "vega": 0.001, "theta": -0.0057, "rho": 0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T11:04:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORC261120P00007500", "bid": 1.9, "bid_size": 170.0, "ask": 3.2, "ask_size": 110.0, "iv": 1.6387, "open_interest": 5.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0954, "vega": 0.001, "theta": -0.0054, "rho": -0.0024, "theo": 2.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-28T13:27:09", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ORC261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 2.0595, "open_interest": 10.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0413, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T13:01:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORC261120P00010000", "bid": 4.4, "bid_size": 170.0, "ask": 5.6, "ask_size": 110.0, "iv": 1.8764, "open_interest": 3.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0422, "vega": 0.0006, "theta": -0.0045, "rho": -0.0023, "theo": 5.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T15:37:04", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ORC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 2.5648, "open_interest": 10.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0258, "vega": 0.0005, "theta": -0.0045, "rho": 0.0, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T13:01:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORC261120P00012500", "bid": 6.8, "bid_size": 170.0, "ask": 8.3, "ask_size": 118.0, "iv": 3.0186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.027, "vega": 0.0004, "theta": -0.0038, "rho": -0.002, "theo": 7.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-11-05T15:38:04", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ORC261218C00002500", "bid": 1.65, "bid_size": 169.0, "ask": 2.85, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.016, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 2.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-10-29T15:47:27", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ORC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1076.0, "iv": 2.6912, "open_interest": 1.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0367, "vega": 0.0012, "theta": -0.0018, "rho": -0.0002, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:20", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ORC261218C00005000", "bid": 0.15, "bid_size": 46.0, "ask": 0.2, "ask_size": 55.0, "iv": 0.3355, "open_interest": 295.0, "volume": 0.0, "delta": 0.497, "gamma": 0.9097, "vega": 0.0059, "theta": -0.0034, "rho": 0.0015, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:30:10", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "ORC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.5724, "gamma": 0.7172, "vega": 0.0062, "theta": -0.0026, "rho": -0.0035, "theo": 0.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:58:47", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "ORC261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 42.0, "iv": 0.7649, "open_interest": 4.0, "volume": 15.0, "delta": 0.0706, "gamma": 0.1015, "vega": 0.0022, "theta": -0.0022, "rho": 0.0003, "theo": 0.0362, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:56:46", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "ORC261218P00007500", "bid": 1.85, "bid_size": 169.0, "ask": 3.4, "ask_size": 109.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.914, "gamma": 0.1003, "vega": 0.0022, "theta": -0.0019, "rho": -0.0081, "theo": 2.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T10:38:58", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ORC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1166.0, "iv": 2.1559, "open_interest": 1.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0464, "vega": 0.0014, "theta": -0.0019, "rho": 0.0002, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T14:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ORC261218P00010000", "bid": 4.5, "bid_size": 169.0, "ask": 5.9, "ask_size": 109.0, "iv": 1.4317, "open_interest": 1.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0467, "vega": 0.0014, "theta": -0.0014, "rho": -0.0104, "theo": 5.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-05T15:39:14", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ORC270115C00002500", "bid": 2.2, "bid_size": 419.0, "ask": 3.2, "ask_size": 30.0, "iv": 2.0054, "open_interest": 1.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0301, "vega": 0.0004, "theta": -0.0008, "rho": 0.0004, "theo": 2.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-10-29T15:59:52", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "ORC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 757.0, "iv": 0.9014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0478, "vega": 0.0023, "theta": -0.0018, "rho": -0.0006, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 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": "ORC270115C00005000", "bid": 0.15, "bid_size": 856.0, "ask": 0.25, "ask_size": 262.0, "iv": 0.3163, "open_interest": 9695.0, "volume": 309.0, "delta": 0.4934, "gamma": 0.7774, "vega": 0.0076, "theta": -0.0026, "rho": 0.0025, "theo": 0.2058, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:57:48", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "ORC270115P00005000", "bid": 0.15, "bid_size": 999.0, "ask": 0.7, "ask_size": 990.0, "iv": 0.3664, "open_interest": 717.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.5667, "vega": 0.0079, "theta": -0.0019, "rho": -0.0063, "theo": 0.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T13:48:25", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "ORC270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 204.0, "iv": 0.602, "open_interest": 1698.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0991, "vega": 0.0027, "theta": -0.0013, "rho": 0.0005, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:42:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORC270115P00007500", "bid": 1.9, "bid_size": 250.0, "ask": 3.3, "ask_size": 225.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0974, "vega": 0.0027, "theta": -0.0009, "rho": -0.0127, "theo": 2.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-28T13:13:23", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ORC270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8857, "open_interest": 110.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0437, "vega": 0.0016, "theta": -0.001, "rho": 0.0003, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-29T13:53:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORC270115P00010000", "bid": 4.6, "bid_size": 250.0, "ask": 5.7, "ask_size": 214.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.951, "gamma": 0.044, "vega": 0.0016, "theta": -0.0004, "rho": -0.0159, "theo": 5.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-01T14:43:42", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "ORC270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 1.0895, "open_interest": 9.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0268, "vega": 0.0012, "theta": -0.0009, "rho": 0.0002, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T09:41:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORC270115P00012500", "bid": 6.9, "bid_size": 250.0, "ask": 8.4, "ask_size": 225.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0272, "vega": 0.0012, "theta": 0.0, "rho": -0.0193, "theo": 7.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-09-25T12:34:14", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ORC270416C00002500", "bid": 2.15, "bid_size": 198.0, "ask": 2.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0142, "vega": 0.0004, "theta": 0.0, "rho": 0.0014, "theo": 2.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T10:12:01", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ORC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1320.0, "iv": 1.4475, "open_interest": 2.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0625, "vega": 0.005, "theta": -0.0014, "rho": -0.0025, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T14:02:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ORC270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3301, "open_interest": 3784.0, "volume": 144.0, "delta": 0.4851, "gamma": 0.5869, "vega": 0.0107, "theta": -0.0017, "rho": 0.0048, "theo": 0.2704, "change": 0.005, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:56:35", "percent_change": 1.81818, "prev_day_close": 0.275000005960464}, {"option": "ORC270416P00005000", "bid": 0.45, "bid_size": 479.0, "ask": 0.75, "ask_size": 396.0, "iv": 0.2789, "open_interest": 361.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.3881, "vega": 0.0112, "theta": -0.0011, "rho": -0.0144, "theo": 0.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T13:26:15", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "ORC270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 820.0, "iv": 0.4259, "open_interest": 285.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.1043, "vega": 0.0044, "theta": -0.0006, "rho": 0.0013, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:31:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORC270416P00007500", "bid": 2.6, "bid_size": 190.0, "ask": 4.1, "ask_size": 258.0, "iv": 0.9904, "open_interest": 245.0, "volume": 20.0, "delta": -0.9178, "gamma": 0.0994, "vega": 0.0042, "theta": -0.0002, "rho": -0.0285, "theo": 2.9266, "change": 0.065, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-09T09:30:15", "percent_change": 2.30088, "prev_day_close": 2.82500004768372}, {"option": "ORC270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6098, "open_interest": 1.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0478, "vega": 0.0026, "theta": -0.0005, "rho": 0.0007, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T13:35:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORC270416P00010000", "bid": 4.8, "bid_size": 170.0, "ask": 5.8, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0466, "vega": 0.0025, "theta": 0.0, "rho": -0.0385, "theo": 5.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "ORC270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.7422, "open_interest": 1.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0298, "vega": 0.0019, "theta": -0.0004, "rho": 0.0005, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T14:06:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORC270416P00012500", "bid": 6.9, "bid_size": 170.0, "ask": 8.4, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0292, "vega": 0.0018, "theta": 0.0, "rho": -0.0482, "theo": 7.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}], "symbol": "ORC", "security_type": "stock", "exchange_id": 3, "current_price": 5.01, "price_change": 0.07, "price_change_percent": 1.417, "bid": 5.01, "ask": 5.02, "bid_size": 200, "ask_size": 500, "open": 4.98, "high": 5.04, "low": 4.91, "close": 5.01, "prev_day_close": 4.94, "volume": 4133471, "iv30": 34.643, "iv30_change": -3.19, "iv30_change_percent": -8.4318, "seqno": 10406357746, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "ORC"}