{"timestamp": "2026-09-28 19:05:37", "data": {"options": [{"option": "ORCL261002C00080000", "bid": 53.2, "bid_size": 28.0, "ask": 53.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0131, "theo": 53.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.85, "last_trade_time": "2026-09-23T15:48:01", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "ORCL261002P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 21.0, "iv": 1.5842, "open_interest": 1169.0, "volume": 3.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0029, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T09:40:40", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ORCL261002C00085000", "bid": 48.2, "bid_size": 23.0, "ask": 48.55, "ask_size": 40.0, "iv": 1.5224, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0139, "theo": 48.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.2, "last_trade_time": "2026-09-23T14:54:13", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "ORCL261002P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 1.4075, "open_interest": 236.0, "volume": 1.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0037, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T09:30:30", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ORCL261002C00090000", "bid": 43.2, "bid_size": 42.0, "ask": 43.55, "ask_size": 15.0, "iv": 1.2984, "open_interest": 10.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0148, "theo": 43.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-09-25T15:53:40", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "ORCL261002P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 1.24, "open_interest": 294.0, "volume": 2.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0048, "change": 0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T09:30:32", "percent_change": 166.667, "prev_day_close": 0.0149999996647239}, {"option": "ORCL261002C00095000", "bid": 38.2, "bid_size": 41.0, "ask": 38.55, "ask_size": 44.0, "iv": 1.0767, "open_interest": 17.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0008, "rho": 0.0156, "theo": 38.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.88, "last_trade_time": "2026-09-24T10:05:01", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "ORCL261002P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 239.0, "iv": 1.0806, "open_interest": 566.0, "volume": 5.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0056, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T09:39:35", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "ORCL261002C00100000", "bid": 33.2, "bid_size": 48.0, "ask": 33.6, "ask_size": 150.0, "iv": 1.0935, "open_interest": 157.0, "volume": 261.0, "delta": 0.9979, "gamma": 0.0005, "vega": 0.001, "theta": -0.0036, "rho": 0.0164, "theo": 33.3833, "change": -4.24, "open": 33.75, "high": 34.22, "low": 31.75, "tick": "up", "last_trade_price": 33.36, "last_trade_time": "2026-09-28T13:55:50", "percent_change": -11.2766, "prev_day_close": 37.6000003814697}, {"option": "ORCL261002P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 27.0, "iv": 0.9284, "open_interest": 480.0, "volume": 87.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.001, "theta": -0.0078, "rho": 0.0, "theo": 0.0095, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:43:00", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "ORCL261002C00105000", "bid": 28.25, "bid_size": 24.0, "ask": 28.55, "ask_size": 45.0, "iv": 0.9092, "open_interest": 16.0, "volume": 2.0, "delta": 0.9963, "gamma": 0.001, "vega": 0.0016, "theta": -0.0078, "rho": 0.0172, "theo": 28.392, "change": -5.395, "open": 28.53, "high": 28.53, "low": 27.23, "tick": "down", "last_trade_price": 27.23, "last_trade_time": "2026-09-28T10:48:15", "percent_change": -16.5364, "prev_day_close": 32.625}, {"option": "ORCL261002P00105000", "bid": 0.01, "bid_size": 200.0, "ask": 0.02, "ask_size": 106.0, "iv": 0.8703, "open_interest": 725.0, "volume": 3.0, "delta": -0.004, "gamma": 0.001, "vega": 0.0016, "theta": -0.0114, "rho": -0.0001, "theo": 0.0144, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T12:15:32", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "ORCL261002C00110000", "bid": 23.25, "bid_size": 33.0, "ask": 23.6, "ask_size": 46.0, "iv": 0.8139, "open_interest": 98.0, "volume": 18.0, "delta": 0.9932, "gamma": 0.0018, "vega": 0.0028, "theta": -0.0149, "rho": 0.0179, "theo": 23.4051, "change": -4.06, "open": 22.1, "high": 23.59, "low": 21.97, "tick": "up", "last_trade_price": 23.59, "last_trade_time": "2026-09-28T12:44:41", "percent_change": -14.6835, "prev_day_close": 27.6499996185303}, {"option": "ORCL261002P00110000", "bid": 0.02, "bid_size": 241.0, "ask": 0.03, "ask_size": 121.0, "iv": 0.7588, "open_interest": 1512.0, "volume": 231.0, "delta": -0.0071, "gamma": 0.0018, "vega": 0.0028, "theta": -0.0178, "rho": -0.0001, "theo": 0.0239, "change": -0.005, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T14:09:16", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "ORCL261002C00115000", "bid": 18.25, "bid_size": 63.0, "ask": 18.65, "ask_size": 132.0, "iv": 0.6852, "open_interest": 110.0, "volume": 7.0, "delta": 0.9858, "gamma": 0.004, "vega": 0.0052, "theta": -0.029, "rho": 0.0186, "theo": 18.4309, "change": -3.75, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-09-28T13:11:26", "percent_change": -16.5563, "prev_day_close": 22.6499996185303}, {"option": "ORCL261002P00115000", "bid": 0.04, "bid_size": 209.0, "ask": 0.05, "ask_size": 98.0, "iv": 0.6497, "open_interest": 1908.0, "volume": 239.0, "delta": -0.0145, "gamma": 0.004, "vega": 0.0052, "theta": -0.0313, "rho": -0.0003, "theo": 0.0459, "change": 0.005, "open": 0.04, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T14:47:35", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "ORCL261002C00118000", "bid": 15.3, "bid_size": 47.0, "ask": 15.65, "ask_size": 30.0, "iv": 0.6108, "open_interest": 17.0, "volume": 5.0, "delta": 0.9756, "gamma": 0.0068, "vega": 0.0082, "theta": -0.0463, "rho": 0.0188, "theo": 15.4645, "change": -3.815, "open": 16.0, "high": 16.55, "low": 15.45, "tick": "up", "last_trade_price": 15.86, "last_trade_time": "2026-09-28T13:17:39", "percent_change": -19.3901, "prev_day_close": 19.6749992370605}, {"option": "ORCL261002P00118000", "bid": 0.07, "bid_size": 246.0, "ask": 0.09, "ask_size": 466.0, "iv": 0.6017, "open_interest": 420.0, "volume": 966.0, "delta": -0.0247, "gamma": 0.0068, "vega": 0.0082, "theta": -0.0481, "rho": -0.0005, "theo": 0.0772, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.06, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T13:38:05", "percent_change": 23.0769, "prev_day_close": 0.0649999994784594}, {"option": "ORCL261002C00119000", "bid": 14.35, "bid_size": 35.0, "ask": 14.65, "ask_size": 15.0, "iv": 0.6003, "open_interest": 16.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0083, "vega": 0.0097, "theta": -0.055, "rho": 0.0189, "theo": 14.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.47, "last_trade_time": "2026-09-25T10:30:15", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "ORCL261002P00119000", "bid": 0.09, "bid_size": 189.0, "ask": 0.1, "ask_size": 107.0, "iv": 0.5832, "open_interest": 61.0, "volume": 309.0, "delta": -0.0301, "gamma": 0.0083, "vega": 0.0097, "theta": -0.0567, "rho": -0.0006, "theo": 0.0945, "change": 0.02, "open": 0.12, "high": 0.16, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T14:01:26", "percent_change": 25.0, "prev_day_close": 0.080000001937151}, {"option": "ORCL261002C00120000", "bid": 13.35, "bid_size": 48.0, "ask": 13.65, "ask_size": 37.0, "iv": 0.5629, "open_interest": 95.0, "volume": 16.0, "delta": 0.9631, "gamma": 0.0101, "vega": 0.0116, "theta": -0.0658, "rho": 0.0189, "theo": 13.5065, "change": -3.7, "open": 13.6, "high": 14.0, "low": 12.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-28T12:35:52", "percent_change": -20.904, "prev_day_close": 17.6999998092651}, {"option": "ORCL261002P00120000", "bid": 0.11, "bid_size": 174.0, "ask": 0.13, "ask_size": 170.0, "iv": 0.5708, "open_interest": 3422.0, "volume": 1427.0, "delta": -0.0371, "gamma": 0.0101, "vega": 0.0115, "theta": -0.0674, "rho": -0.0008, "theo": 0.1176, "change": 0.025, "open": 0.15, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T14:47:44", "percent_change": 26.3158, "prev_day_close": 0.0950000025331974}, {"option": "ORCL261002C00121000", "bid": 12.4, "bid_size": 45.0, "ask": 12.75, "ask_size": 41.0, "iv": 0.5821, "open_interest": 28.0, "volume": 258.0, "delta": 0.9539, "gamma": 0.0123, "vega": 0.0138, "theta": -0.0794, "rho": 0.0188, "theo": 12.5383, "change": -4.29, "open": 11.8, "high": 13.32, "low": 11.8, "tick": "down", "last_trade_price": 12.46, "last_trade_time": "2026-09-28T13:55:50", "percent_change": -25.6119, "prev_day_close": 16.75}, {"option": "ORCL261002P00121000", "bid": 0.14, "bid_size": 158.0, "ask": 0.16, "ask_size": 70.0, "iv": 0.5574, "open_interest": 868.0, "volume": 735.0, "delta": -0.0463, "gamma": 0.0123, "vega": 0.0137, "theta": -0.0808, "rho": -0.001, "theo": 0.1485, "change": 0.03, "open": 0.17, "high": 0.26, "low": 0.14, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T14:45:48", "percent_change": 25.0, "prev_day_close": 0.119999997317791}, {"option": "ORCL261002C00122000", "bid": 11.45, "bid_size": 24.0, "ask": 11.75, "ask_size": 15.0, "iv": 0.5574, "open_interest": 12.0, "volume": 6.0, "delta": 0.9422, "gamma": 0.015, "vega": 0.0165, "theta": -0.0961, "rho": 0.0187, "theo": 11.5808, "change": -4.17, "open": 11.55, "high": 11.61, "low": 11.55, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-09-28T12:23:42", "percent_change": -26.4762, "prev_day_close": 15.75}, {"option": "ORCL261002P00122000", "bid": 0.17, "bid_size": 283.0, "ask": 0.2, "ask_size": 126.0, "iv": 0.5423, "open_interest": 706.0, "volume": 537.0, "delta": -0.058, "gamma": 0.0151, "vega": 0.0165, "theta": -0.0975, "rho": -0.0012, "theo": 0.1902, "change": 0.06, "open": 0.24, "high": 0.33, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T14:33:21", "percent_change": 42.8571, "prev_day_close": 0.139999996870756}, {"option": "ORCL261002C00123000", "bid": 10.5, "bid_size": 44.0, "ask": 10.85, "ask_size": 23.0, "iv": 0.5555, "open_interest": 28.0, "volume": 13.0, "delta": 0.9271, "gamma": 0.0183, "vega": 0.0197, "theta": -0.1165, "rho": 0.0186, "theo": 10.6376, "change": -3.57, "open": 11.45, "high": 11.45, "low": 10.68, "tick": "up", "last_trade_price": 11.23, "last_trade_time": "2026-09-28T12:29:05", "percent_change": -24.1216, "prev_day_close": 14.7999997138977}, {"option": "ORCL261002P00123000", "bid": 0.23, "bid_size": 220.0, "ask": 0.26, "ask_size": 102.0, "iv": 0.536, "open_interest": 333.0, "volume": 235.0, "delta": -0.0731, "gamma": 0.0183, "vega": 0.0197, "theta": -0.1178, "rho": -0.0015, "theo": 0.2461, "change": 0.07, "open": 0.4, "high": 0.43, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T14:26:46", "percent_change": 38.8889, "prev_day_close": 0.179999999701977}, {"option": "ORCL261002C00124000", "bid": 9.55, "bid_size": 21.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.5347, "open_interest": 36.0, "volume": 11.0, "delta": 0.908, "gamma": 0.0221, "vega": 0.0234, "theta": -0.1408, "rho": 0.0183, "theo": 9.7133, "change": -3.95, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-28T09:40:52", "percent_change": -28.5199, "prev_day_close": 13.8499999046326}, {"option": "ORCL261002P00124000", "bid": 0.32, "bid_size": 213.0, "ask": 0.34, "ask_size": 203.0, "iv": 0.5333, "open_interest": 427.0, "volume": 421.0, "delta": -0.0922, "gamma": 0.0221, "vega": 0.0234, "theta": -0.1421, "rho": -0.0019, "theo": 0.3211, "change": 0.09, "open": 0.29, "high": 0.55, "low": 0.29, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T14:50:12", "percent_change": 39.1304, "prev_day_close": 0.229999996721745}, {"option": "ORCL261002C00125000", "bid": 8.65, "bid_size": 68.0, "ask": 9.0, "ask_size": 139.0, "iv": 0.5285, "open_interest": 210.0, "volume": 230.0, "delta": 0.8844, "gamma": 0.0263, "vega": 0.0276, "theta": -0.1689, "rho": 0.0179, "theo": 8.8132, "change": -3.86, "open": 11.25, "high": 11.25, "low": 7.78, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-09-28T13:33:01", "percent_change": -29.9225, "prev_day_close": 12.9000000953674}, {"option": "ORCL261002P00125000", "bid": 0.41, "bid_size": 156.0, "ask": 0.44, "ask_size": 104.0, "iv": 0.5253, "open_interest": 1656.0, "volume": 4195.0, "delta": -0.1163, "gamma": 0.0265, "vega": 0.0277, "theta": -0.1707, "rho": -0.0023, "theo": 0.4221, "change": 0.145, "open": 0.65, "high": 0.73, "low": 0.36, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-09-28T14:49:47", "percent_change": 49.1525, "prev_day_close": 0.295000001788139}, {"option": "ORCL261002C00126000", "bid": 7.8, "bid_size": 48.0, "ask": 8.15, "ask_size": 96.0, "iv": 0.5303, "open_interest": 15.0, "volume": 4.0, "delta": 0.8556, "gamma": 0.0309, "vega": 0.0322, "theta": -0.2003, "rho": 0.0174, "theo": 7.9432, "change": -4.875, "open": 8.75, "high": 8.75, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-28T10:54:07", "percent_change": -40.7098, "prev_day_close": 11.9750003814697}, {"option": "ORCL261002P00126000", "bid": 0.54, "bid_size": 194.0, "ask": 0.57, "ask_size": 56.0, "iv": 0.5214, "open_interest": 473.0, "volume": 603.0, "delta": -0.1452, "gamma": 0.0311, "vega": 0.0323, "theta": -0.2022, "rho": -0.0028, "theo": 0.5518, "change": 0.2, "open": 0.8, "high": 0.9, "low": 0.49, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-28T14:48:52", "percent_change": 54.0541, "prev_day_close": 0.36999998986721}, {"option": "ORCL261002C00127000", "bid": 7.0, "bid_size": 53.0, "ask": 7.25, "ask_size": 89.0, "iv": 0.5223, "open_interest": 20.0, "volume": 125.0, "delta": 0.8216, "gamma": 0.0357, "vega": 0.0369, "theta": -0.234, "rho": 0.0168, "theo": 7.1099, "change": -3.725, "open": 7.7, "high": 7.7, "low": 5.95, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-09-28T12:45:02", "percent_change": -33.6343, "prev_day_close": 11.0749998092651}, {"option": "ORCL261002P00127000", "bid": 0.72, "bid_size": 52.0, "ask": 0.75, "ask_size": 185.0, "iv": 0.5227, "open_interest": 876.0, "volume": 1413.0, "delta": -0.1795, "gamma": 0.0359, "vega": 0.0369, "theta": -0.2361, "rho": -0.0036, "theo": 0.7184, "change": 0.26, "open": 1.09, "high": 1.16, "low": 0.59, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-28T14:50:28", "percent_change": 56.5217, "prev_day_close": 0.459999993443489}, {"option": "ORCL261002C00128000", "bid": 6.2, "bid_size": 32.0, "ask": 6.5, "ask_size": 163.0, "iv": 0.5247, "open_interest": 20.0, "volume": 79.0, "delta": 0.7822, "gamma": 0.0403, "vega": 0.0415, "theta": -0.2684, "rho": 0.0161, "theo": 6.3196, "change": -3.475, "open": 7.7, "high": 7.7, "low": 5.55, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-28T14:22:44", "percent_change": -34.1523, "prev_day_close": 10.1750001907349}, {"option": "ORCL261002P00128000", "bid": 0.9, "bid_size": 264.0, "ask": 0.97, "ask_size": 253.0, "iv": 0.5189, "open_interest": 1805.0, "volume": 2310.0, "delta": -0.219, "gamma": 0.0406, "vega": 0.0416, "theta": -0.2708, "rho": -0.0042, "theo": 0.9283, "change": 0.33, "open": 1.0, "high": 1.45, "low": 0.76, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-28T14:39:01", "percent_change": 57.8947, "prev_day_close": 0.569999992847443}, {"option": "ORCL261002C00129000", "bid": 5.5, "bid_size": 48.0, "ask": 5.75, "ask_size": 117.0, "iv": 0.528, "open_interest": 17.0, "volume": 21.0, "delta": 0.7381, "gamma": 0.0445, "vega": 0.0459, "theta": -0.3018, "rho": 0.0153, "theo": 5.5783, "change": -3.375, "open": 7.5, "high": 7.5, "low": 4.55, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-09-28T13:23:24", "percent_change": -36.193, "prev_day_close": 9.32499980926514}, {"option": "ORCL261002P00129000", "bid": 1.16, "bid_size": 344.0, "ask": 1.22, "ask_size": 144.0, "iv": 0.5162, "open_interest": 400.0, "volume": 3145.0, "delta": -0.2635, "gamma": 0.0448, "vega": 0.046, "theta": -0.3044, "rho": -0.005, "theo": 1.1876, "change": 0.48, "open": 2.11, "high": 2.11, "low": 0.94, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-28T14:50:31", "percent_change": 66.6667, "prev_day_close": 0.719999998807907}, {"option": "ORCL261002C00130000", "bid": 4.8, "bid_size": 85.0, "ask": 5.0, "ask_size": 114.0, "iv": 0.5214, "open_interest": 137.0, "volume": 336.0, "delta": 0.6899, "gamma": 0.0481, "vega": 0.0497, "theta": -0.3322, "rho": 0.0143, "theo": 4.8911, "change": -3.575, "open": 7.0, "high": 7.0, "low": 3.93, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-28T14:48:52", "percent_change": -41.9355, "prev_day_close": 8.52499961853027}, {"option": "ORCL261002P00130000", "bid": 1.48, "bid_size": 133.0, "ask": 1.53, "ask_size": 122.0, "iv": 0.5193, "open_interest": 5783.0, "volume": 8886.0, "delta": -0.312, "gamma": 0.0484, "vega": 0.0498, "theta": -0.335, "rho": -0.0057, "theo": 1.5012, "change": 0.64, "open": 1.71, "high": 2.2, "low": 1.08, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-28T14:48:52", "percent_change": 72.7273, "prev_day_close": 0.879999995231628}, {"option": "ORCL261002C00131000", "bid": 4.2, "bid_size": 48.0, "ask": 4.4, "ask_size": 139.0, "iv": 0.5297, "open_interest": 50.0, "volume": 128.0, "delta": 0.6388, "gamma": 0.0508, "vega": 0.0528, "theta": -0.3578, "rho": 0.0133, "theo": 4.2615, "change": -3.355, "open": 4.93, "high": 5.0, "low": 3.35, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-09-28T14:42:42", "percent_change": -43.4304, "prev_day_close": 7.72499990463257}, {"option": "ORCL261002P00131000", "bid": 1.85, "bid_size": 71.0, "ask": 1.91, "ask_size": 72.0, "iv": 0.5229, "open_interest": 1652.0, "volume": 1188.0, "delta": -0.3635, "gamma": 0.0511, "vega": 0.0528, "theta": -0.3608, "rho": -0.0064, "theo": 1.8727, "change": 0.755, "open": 2.85, "high": 2.85, "low": 1.44, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-09-28T14:46:26", "percent_change": 68.3258, "prev_day_close": 1.10500001907349}, {"option": "ORCL261002C00132000", "bid": 3.65, "bid_size": 26.0, "ask": 3.75, "ask_size": 51.0, "iv": 0.5278, "open_interest": 54.0, "volume": 829.0, "delta": 0.5859, "gamma": 0.0524, "vega": 0.0549, "theta": -0.3772, "rho": 0.0122, "theo": 3.6919, "change": -3.275, "open": 4.4, "high": 5.5, "low": 2.85, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-28T14:47:16", "percent_change": -46.9534, "prev_day_close": 6.97499990463257}, {"option": "ORCL261002P00132000", "bid": 2.28, "bid_size": 58.0, "ask": 2.34, "ask_size": 19.0, "iv": 0.5264, "open_interest": 976.0, "volume": 3088.0, "delta": -0.4168, "gamma": 0.0528, "vega": 0.0549, "theta": -0.3804, "rho": -0.0075, "theo": 2.3046, "change": 0.965, "open": 2.83, "high": 3.15, "low": 1.77, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-28T14:50:25", "percent_change": 71.2177, "prev_day_close": 1.35500001907349}, {"option": "ORCL261002C00133000", "bid": 3.15, "bid_size": 26.0, "ask": 3.25, "ask_size": 94.0, "iv": 0.5344, "open_interest": 120.0, "volume": 1843.0, "delta": 0.5326, "gamma": 0.053, "vega": 0.056, "theta": -0.3896, "rho": 0.0111, "theo": 3.1828, "change": -3.05, "open": 3.7, "high": 5.0, "low": 2.5, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-28T14:49:56", "percent_change": -48.8, "prev_day_close": 6.25}, {"option": "ORCL261002P00133000", "bid": 2.77, "bid_size": 52.0, "ask": 2.84, "ask_size": 34.0, "iv": 0.5317, "open_interest": 1616.0, "volume": 2968.0, "delta": -0.4705, "gamma": 0.0534, "vega": 0.056, "theta": -0.3928, "rho": -0.0081, "theo": 2.7977, "change": 1.19, "open": 3.35, "high": 3.61, "low": 2.14, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-09-28T14:47:30", "percent_change": 72.561, "prev_day_close": 1.63999998569489}, {"option": "ORCL261002C00134000", "bid": 2.72, "bid_size": 17.0, "ask": 2.78, "ask_size": 33.0, "iv": 0.5403, "open_interest": 122.0, "volume": 2763.0, "delta": 0.4802, "gamma": 0.0525, "vega": 0.0561, "theta": -0.3946, "rho": 0.0101, "theo": 2.7328, "change": -2.825, "open": 3.2, "high": 4.3, "low": 2.05, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-28T14:49:14", "percent_change": -50.6726, "prev_day_close": 5.57500004768372}, {"option": "ORCL261002P00134000", "bid": 3.3, "bid_size": 189.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.5372, "open_interest": 1298.0, "volume": 993.0, "delta": -0.5232, "gamma": 0.0529, "vega": 0.056, "theta": -0.3978, "rho": -0.0086, "theo": 3.35, "change": 1.445, "open": 3.45, "high": 4.21, "low": 2.55, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-28T14:48:41", "percent_change": 73.913, "prev_day_close": 1.9549999833107}, {"option": "ORCL261002C00135000", "bid": 2.32, "bid_size": 18.0, "ask": 2.37, "ask_size": 29.0, "iv": 0.5469, "open_interest": 520.0, "volume": 6922.0, "delta": 0.4298, "gamma": 0.0511, "vega": 0.0553, "theta": -0.3928, "rho": 0.009, "theo": 2.3394, "change": -2.615, "open": 3.0, "high": 3.9, "low": 1.72, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-09-28T14:49:36", "percent_change": -52.5628, "prev_day_close": 4.97500014305115}, {"option": "ORCL261002P00135000", "bid": 3.85, "bid_size": 338.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.5379, "open_interest": 4379.0, "volume": 2969.0, "delta": -0.574, "gamma": 0.0515, "vega": 0.055, "theta": -0.396, "rho": -0.009, "theo": 3.9588, "change": 1.65, "open": 4.35, "high": 5.0, "low": 3.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-28T14:48:05", "percent_change": 70.2128, "prev_day_close": 2.35000002384186}, {"option": "ORCL261002C00136000", "bid": 1.98, "bid_size": 58.0, "ask": 2.04, "ask_size": 70.0, "iv": 0.5538, "open_interest": 546.0, "volume": 2530.0, "delta": 0.3823, "gamma": 0.0489, "vega": 0.0537, "theta": -0.385, "rho": 0.008, "theo": 1.999, "change": -2.43, "open": 2.83, "high": 3.4, "low": 1.42, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-28T14:48:46", "percent_change": -55.2273, "prev_day_close": 4.40000009536743}, {"option": "ORCL261002P00136000", "bid": 4.5, "bid_size": 126.0, "ask": 4.75, "ask_size": 95.0, "iv": 0.5524, "open_interest": 1985.0, "volume": 406.0, "delta": -0.6218, "gamma": 0.0493, "vega": 0.0535, "theta": -0.3878, "rho": -0.0099, "theo": 4.6217, "change": 1.655, "open": 4.94, "high": 5.6, "low": 3.55, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-28T14:22:16", "percent_change": 59.2129, "prev_day_close": 2.79499995708466}, {"option": "ORCL261002C00137000", "bid": 1.69, "bid_size": 29.0, "ask": 1.72, "ask_size": 39.0, "iv": 0.5609, "open_interest": 1188.0, "volume": 1544.0, "delta": 0.3384, "gamma": 0.0462, "vega": 0.0515, "theta": -0.3722, "rho": 0.0071, "theo": 1.7074, "change": -2.1, "open": 2.27, "high": 2.89, "low": 1.2, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-28T14:49:15", "percent_change": -54.5455, "prev_day_close": 3.85000002384186}, {"option": "ORCL261002P00137000", "bid": 5.2, "bid_size": 140.0, "ask": 5.45, "ask_size": 39.0, "iv": 0.5588, "open_interest": 1154.0, "volume": 370.0, "delta": -0.666, "gamma": 0.0465, "vega": 0.0511, "theta": -0.3747, "rho": -0.0099, "theo": 5.3332, "change": 1.96, "open": 5.9, "high": 6.35, "low": 4.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-09-28T14:34:45", "percent_change": 60.3077, "prev_day_close": 3.25}, {"option": "ORCL261002C00138000", "bid": 1.44, "bid_size": 75.0, "ask": 1.5, "ask_size": 124.0, "iv": 0.5721, "open_interest": 1171.0, "volume": 4018.0, "delta": 0.2984, "gamma": 0.0431, "vega": 0.0489, "theta": -0.3558, "rho": 0.0063, "theo": 1.4594, "change": -1.965, "open": 1.77, "high": 2.58, "low": 1.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-09-28T14:49:51", "percent_change": -57.3723, "prev_day_close": 3.42499995231628}, {"option": "ORCL261002P00138000", "bid": 5.95, "bid_size": 195.0, "ask": 6.2, "ask_size": 52.0, "iv": 0.5672, "open_interest": 1790.0, "volume": 312.0, "delta": -0.7062, "gamma": 0.0434, "vega": 0.0485, "theta": -0.3581, "rho": -0.01, "theo": 6.0879, "change": 2.18, "open": 5.46, "high": 7.15, "low": 5.05, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-09-28T14:43:12", "percent_change": 57.3684, "prev_day_close": 3.79999995231628}, {"option": "ORCL261002C00139000", "bid": 1.22, "bid_size": 112.0, "ask": 1.29, "ask_size": 124.0, "iv": 0.5814, "open_interest": 1142.0, "volume": 1045.0, "delta": 0.2626, "gamma": 0.0397, "vega": 0.046, "theta": -0.3371, "rho": 0.0055, "theo": 1.2502, "change": -1.69, "open": 1.48, "high": 2.16, "low": 0.81, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-28T14:35:44", "percent_change": -56.5217, "prev_day_close": 2.99000000953674}, {"option": "ORCL261002P00139000", "bid": 6.7, "bid_size": 159.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.5731, "open_interest": 916.0, "volume": 149.0, "delta": -0.7423, "gamma": 0.04, "vega": 0.0454, "theta": -0.3389, "rho": -0.0105, "theo": 6.8826, "change": 2.27, "open": 7.35, "high": 7.95, "low": 5.5, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-09-28T14:37:49", "percent_change": 52.1839, "prev_day_close": 4.34999990463257}, {"option": "ORCL261002C00140000", "bid": 1.06, "bid_size": 81.0, "ask": 1.11, "ask_size": 191.0, "iv": 0.5942, "open_interest": 3237.0, "volume": 5581.0, "delta": 0.2308, "gamma": 0.0364, "vega": 0.0429, "theta": -0.3172, "rho": 0.0048, "theo": 1.0747, "change": -1.5, "open": 1.28, "high": 1.89, "low": 0.68, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-28T14:48:52", "percent_change": -58.1395, "prev_day_close": 2.57999992370605}, {"option": "ORCL261002P00140000", "bid": 7.55, "bid_size": 151.0, "ask": 7.8, "ask_size": 29.0, "iv": 0.5833, "open_interest": 4541.0, "volume": 341.0, "delta": -0.7741, "gamma": 0.0366, "vega": 0.0421, "theta": -0.3186, "rho": -0.0103, "theo": 7.7101, "change": 2.655, "open": 8.15, "high": 8.8, "low": 6.32, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-09-28T14:43:54", "percent_change": 53.3668, "prev_day_close": 4.97500014305115}, {"option": "ORCL261002C00141000", "bid": 0.91, "bid_size": 232.0, "ask": 0.96, "ask_size": 238.0, "iv": 0.6058, "open_interest": 1389.0, "volume": 2381.0, "delta": 0.203, "gamma": 0.0331, "vega": 0.0398, "theta": -0.2971, "rho": 0.0043, "theo": 0.9283, "change": -1.34, "open": 1.05, "high": 1.61, "low": 0.58, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-28T14:47:32", "percent_change": -59.5556, "prev_day_close": 2.25}, {"option": "ORCL261002P00141000", "bid": 8.4, "bid_size": 116.0, "ask": 8.65, "ask_size": 26.0, "iv": 0.5932, "open_interest": 719.0, "volume": 49.0, "delta": -0.802, "gamma": 0.0333, "vega": 0.0392, "theta": -0.2981, "rho": -0.0107, "theo": 8.5672, "change": 2.75, "open": 8.06, "high": 9.7, "low": 7.9, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-28T14:18:50", "percent_change": 48.6726, "prev_day_close": 5.65000009536743}, {"option": "ORCL261002C00142000", "bid": 0.79, "bid_size": 99.0, "ask": 0.83, "ask_size": 172.0, "iv": 0.6178, "open_interest": 1035.0, "volume": 1390.0, "delta": 0.1791, "gamma": 0.03, "vega": 0.0369, "theta": -0.2774, "rho": 0.0038, "theo": 0.8066, "change": -1.12, "open": 0.78, "high": 1.39, "low": 0.46, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-09-28T14:44:21", "percent_change": -57.1429, "prev_day_close": 1.95999997854233}, {"option": "ORCL261002P00142000", "bid": 9.25, "bid_size": 79.0, "ask": 9.55, "ask_size": 32.0, "iv": 0.6036, "open_interest": 782.0, "volume": 90.0, "delta": -0.8262, "gamma": 0.0302, "vega": 0.0359, "theta": -0.2781, "rho": -0.0103, "theo": 9.4482, "change": 2.83, "open": 8.23, "high": 10.22, "low": 8.23, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-09-28T14:24:10", "percent_change": 44.5669, "prev_day_close": 6.34999990463257}, {"option": "ORCL261002C00143000", "bid": 0.69, "bid_size": 77.0, "ask": 0.73, "ask_size": 101.0, "iv": 0.6323, "open_interest": 1235.0, "volume": 1172.0, "delta": 0.1582, "gamma": 0.0271, "vega": 0.0341, "theta": -0.2587, "rho": 0.0033, "theo": 0.7052, "change": -1.005, "open": 0.84, "high": 1.17, "low": 0.4, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T14:48:20", "percent_change": -58.9443, "prev_day_close": 1.7049999833107}, {"option": "ORCL261002P00143000", "bid": 10.15, "bid_size": 119.0, "ask": 10.45, "ask_size": 40.0, "iv": 0.6159, "open_interest": 741.0, "volume": 83.0, "delta": -0.847, "gamma": 0.0272, "vega": 0.0332, "theta": -0.2591, "rho": -0.0104, "theo": 10.3502, "change": 3.065, "open": 9.75, "high": 11.55, "low": 9.75, "tick": "no_change", "last_trade_price": 10.14, "last_trade_time": "2026-09-28T14:34:25", "percent_change": 43.3216, "prev_day_close": 7.07499980926514}, {"option": "ORCL261002C00144000", "bid": 0.61, "bid_size": 85.0, "ask": 0.64, "ask_size": 205.0, "iv": 0.6471, "open_interest": 696.0, "volume": 1571.0, "delta": 0.1403, "gamma": 0.0244, "vega": 0.0314, "theta": -0.2412, "rho": 0.0029, "theo": 0.6208, "change": -0.825, "open": 0.88, "high": 1.0, "low": 0.34, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-28T14:39:20", "percent_change": -55.9322, "prev_day_close": 1.47500002384186}, {"option": "ORCL261002P00144000", "bid": 11.1, "bid_size": 68.0, "ask": 11.4, "ask_size": 45.0, "iv": 0.6401, "open_interest": 856.0, "volume": 123.0, "delta": -0.8649, "gamma": 0.0245, "vega": 0.0307, "theta": -0.2414, "rho": -0.0102, "theo": 11.2681, "change": 3.465, "open": 11.43, "high": 12.5, "low": 9.5, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-09-28T14:48:47", "percent_change": 44.0, "prev_day_close": 7.875}, {"option": "ORCL261002C00145000", "bid": 0.54, "bid_size": 65.0, "ask": 0.57, "ask_size": 173.0, "iv": 0.6628, "open_interest": 4309.0, "volume": 3122.0, "delta": 0.1249, "gamma": 0.022, "vega": 0.029, "theta": -0.2251, "rho": 0.0026, "theo": 0.5504, "change": -0.735, "open": 0.55, "high": 0.87, "low": 0.28, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-09-28T14:47:32", "percent_change": -57.6471, "prev_day_close": 1.27499997615814}, {"option": "ORCL261002P00145000", "bid": 12.0, "bid_size": 133.0, "ask": 12.35, "ask_size": 36.0, "iv": 0.6522, "open_interest": 2548.0, "volume": 393.0, "delta": -0.8802, "gamma": 0.0221, "vega": 0.028, "theta": -0.2251, "rho": -0.0099, "theo": 12.2008, "change": 3.2, "open": 10.42, "high": 13.36, "low": 10.42, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-28T14:21:59", "percent_change": 36.7816, "prev_day_close": 8.7000002861023}, {"option": "ORCL261002C00146000", "bid": 0.48, "bid_size": 83.0, "ask": 0.52, "ask_size": 191.0, "iv": 0.6806, "open_interest": 663.0, "volume": 432.0, "delta": 0.1117, "gamma": 0.0198, "vega": 0.0268, "theta": -0.2104, "rho": 0.0023, "theo": 0.4912, "change": -0.59, "open": 0.56, "high": 0.78, "low": 0.25, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-28T14:17:02", "percent_change": -53.1532, "prev_day_close": 1.11000001430511}, {"option": "ORCL261002P00146000", "bid": 12.95, "bid_size": 77.0, "ask": 13.3, "ask_size": 33.0, "iv": 0.6701, "open_interest": 443.0, "volume": 93.0, "delta": -0.8934, "gamma": 0.0199, "vega": 0.0259, "theta": -0.2101, "rho": -0.0101, "theo": 13.1442, "change": 3.69, "open": 12.67, "high": 14.5, "low": 12.38, "tick": "down", "last_trade_price": 13.19, "last_trade_time": "2026-09-28T13:57:06", "percent_change": 38.8421, "prev_day_close": 9.5}, {"option": "ORCL261002C00147000", "bid": 0.43, "bid_size": 114.0, "ask": 0.46, "ask_size": 222.0, "iv": 0.6952, "open_interest": 1938.0, "volume": 1898.0, "delta": 0.1004, "gamma": 0.0179, "vega": 0.0248, "theta": -0.197, "rho": 0.0021, "theo": 0.4412, "change": -0.515, "open": 0.64, "high": 0.64, "low": 0.21, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-28T14:42:30", "percent_change": -52.8205, "prev_day_close": 0.974999994039536}, {"option": "ORCL261002P00147000", "bid": 13.85, "bid_size": 192.0, "ask": 14.25, "ask_size": 77.0, "iv": 0.6737, "open_interest": 761.0, "volume": 76.0, "delta": -0.9047, "gamma": 0.018, "vega": 0.0237, "theta": -0.1965, "rho": -0.0098, "theo": 14.0962, "change": 3.675, "open": 13.41, "high": 15.27, "low": 13.41, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-09-28T14:46:42", "percent_change": 35.4217, "prev_day_close": 10.375}, {"option": "ORCL261002C00148000", "bid": 0.39, "bid_size": 48.0, "ask": 0.43, "ask_size": 466.0, "iv": 0.7154, "open_interest": 1025.0, "volume": 5411.0, "delta": 0.0905, "gamma": 0.0162, "vega": 0.023, "theta": -0.1847, "rho": 0.0019, "theo": 0.3985, "change": -0.44, "open": 0.35, "high": 0.58, "low": 0.18, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-28T14:33:51", "percent_change": -51.7647, "prev_day_close": 0.849999994039536}, {"option": "ORCL261002P00148000", "bid": 14.85, "bid_size": 71.0, "ask": 15.2, "ask_size": 22.0, "iv": 0.696, "open_interest": 629.0, "volume": 62.0, "delta": -0.9145, "gamma": 0.0163, "vega": 0.0219, "theta": -0.184, "rho": -0.0095, "theo": 15.056, "change": 3.89, "open": 15.02, "high": 16.15, "low": 14.56, "tick": "up", "last_trade_price": 15.14, "last_trade_time": "2026-09-28T13:57:06", "percent_change": 34.5778, "prev_day_close": 11.25}, {"option": "ORCL261002C00149000", "bid": 0.35, "bid_size": 147.0, "ask": 0.38, "ask_size": 237.0, "iv": 0.7288, "open_interest": 1811.0, "volume": 991.0, "delta": 0.0819, "gamma": 0.0147, "vega": 0.0213, "theta": -0.1734, "rho": 0.0017, "theo": 0.3616, "change": -0.385, "open": 0.36, "high": 0.49, "low": 0.17, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-28T14:46:42", "percent_change": -51.6779, "prev_day_close": 0.745000004768372}, {"option": "ORCL261002P00149000", "bid": 15.8, "bid_size": 135.0, "ask": 16.15, "ask_size": 27.0, "iv": 0.7036, "open_interest": 294.0, "volume": 82.0, "delta": -0.923, "gamma": 0.0148, "vega": 0.0203, "theta": -0.1724, "rho": -0.0094, "theo": 16.0213, "change": 3.91, "open": 16.0, "high": 16.45, "low": 15.0, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-09-28T12:21:29", "percent_change": 32.1811, "prev_day_close": 12.1500000953674}, {"option": "ORCL261002C00150000", "bid": 0.32, "bid_size": 82.0, "ask": 0.33, "ask_size": 53.0, "iv": 0.7417, "open_interest": 5157.0, "volume": 21992.0, "delta": 0.0744, "gamma": 0.0134, "vega": 0.0198, "theta": -0.1631, "rho": 0.0016, "theo": 0.3296, "change": -0.33, "open": 0.3, "high": 0.46, "low": 0.15, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T14:45:21", "percent_change": -50.7692, "prev_day_close": 0.650000005960464}, {"option": "ORCL261002P00150000", "bid": 16.8, "bid_size": 112.0, "ask": 17.1, "ask_size": 27.0, "iv": 0.7212, "open_interest": 3063.0, "volume": 304.0, "delta": -0.9305, "gamma": 0.0134, "vega": 0.0189, "theta": -0.1618, "rho": -0.0094, "theo": 16.9909, "change": 4.08, "open": 16.43, "high": 18.22, "low": 15.9, "tick": "no_change", "last_trade_price": 17.13, "last_trade_time": "2026-09-28T14:02:06", "percent_change": 31.2644, "prev_day_close": 13.0499997138977}, {"option": "ORCL261002C00152500", "bid": 0.25, "bid_size": 47.0, "ask": 0.28, "ask_size": 210.0, "iv": 0.7857, "open_interest": 2434.0, "volume": 780.0, "delta": 0.0592, "gamma": 0.0106, "vega": 0.0166, "theta": -0.1403, "rho": 0.0012, "theo": 0.2649, "change": -0.205, "open": 0.31, "high": 0.32, "low": 0.13, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-28T14:40:39", "percent_change": -42.268, "prev_day_close": 0.484999999403954}, {"option": "ORCL261002P00152500", "bid": 19.2, "bid_size": 80.0, "ask": 19.6, "ask_size": 31.0, "iv": 0.7645, "open_interest": 521.0, "volume": 10.0, "delta": -0.9456, "gamma": 0.0107, "vega": 0.0153, "theta": -0.1385, "rho": -0.0084, "theo": 19.4313, "change": 4.02, "open": 18.46, "high": 20.65, "low": 18.46, "tick": "up", "last_trade_price": 19.47, "last_trade_time": "2026-09-28T13:07:47", "percent_change": 26.0194, "prev_day_close": 15.4500002861023}, {"option": "ORCL261002C00155000", "bid": 0.21, "bid_size": 47.0, "ask": 0.23, "ask_size": 161.0, "iv": 0.8287, "open_interest": 19879.0, "volume": 22124.0, "delta": 0.0477, "gamma": 0.0085, "vega": 0.014, "theta": -0.121, "rho": 0.001, "theo": 0.2159, "change": -0.15, "open": 0.21, "high": 0.26, "low": 0.1, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T14:46:22", "percent_change": -40.5405, "prev_day_close": 0.370000004768372}, {"option": "ORCL261002P00155000", "bid": 21.65, "bid_size": 121.0, "ask": 22.0, "ask_size": 30.0, "iv": 0.7702, "open_interest": 777.0, "volume": 409.0, "delta": -0.957, "gamma": 0.0086, "vega": 0.0127, "theta": -0.1187, "rho": -0.0078, "theo": 21.8863, "change": 3.9, "open": 20.21, "high": 22.92, "low": 20.21, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-09-28T14:34:36", "percent_change": 21.9101, "prev_day_close": 17.8000001907349}, {"option": "ORCL261002C00157500", "bid": 0.17, "bid_size": 72.0, "ask": 0.19, "ask_size": 237.0, "iv": 0.8662, "open_interest": 1430.0, "volume": 521.0, "delta": 0.0388, "gamma": 0.0069, "vega": 0.0118, "theta": -0.1045, "rho": 0.0008, "theo": 0.1775, "change": -0.115, "open": 0.14, "high": 0.2, "low": 0.09, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T14:43:14", "percent_change": -38.9831, "prev_day_close": 0.295000001788139}, {"option": "ORCL261002P00157500", "bid": 24.1, "bid_size": 20.0, "ask": 24.55, "ask_size": 15.0, "iv": 0.8363, "open_interest": 186.0, "volume": 116.0, "delta": -0.9659, "gamma": 0.007, "vega": 0.0104, "theta": -0.1018, "rho": -0.0072, "theo": 24.3523, "change": 4.125, "open": 24.22, "high": 25.55, "low": 23.68, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-09-28T14:02:15", "percent_change": 20.3956, "prev_day_close": 20.2249994277954}, {"option": "ORCL261002C00160000", "bid": 0.14, "bid_size": 113.0, "ask": 0.15, "ask_size": 111.0, "iv": 0.8986, "open_interest": 26978.0, "volume": 1679.0, "delta": 0.0318, "gamma": 0.0056, "vega": 0.01, "theta": -0.0903, "rho": 0.0007, "theo": 0.1469, "change": -0.1, "open": 0.15, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T14:48:42", "percent_change": -41.6667, "prev_day_close": 0.240000002086163}, {"option": "ORCL261002P00160000", "bid": 26.65, "bid_size": 68.0, "ask": 26.95, "ask_size": 24.0, "iv": 0.8676, "open_interest": 762.0, "volume": 16.0, "delta": -0.9728, "gamma": 0.0058, "vega": 0.0088, "theta": -0.0869, "rho": -0.0065, "theo": 26.8253, "change": 3.895, "open": 26.35, "high": 28.02, "low": 26.26, "tick": "down", "last_trade_price": 26.57, "last_trade_time": "2026-09-28T14:04:32", "percent_change": 17.1775, "prev_day_close": 22.6750001907349}, {"option": "ORCL261002C00162500", "bid": 0.11, "bid_size": 121.0, "ask": 0.14, "ask_size": 359.0, "iv": 0.9386, "open_interest": 1107.0, "volume": 500.0, "delta": 0.0263, "gamma": 0.0046, "vega": 0.0086, "theta": -0.078, "rho": 0.0005, "theo": 0.1222, "change": -0.075, "open": 0.14, "high": 0.14, "low": 0.06, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T14:02:24", "percent_change": -36.5854, "prev_day_close": 0.205000005662441}, {"option": "ORCL261002P00162500", "bid": 29.1, "bid_size": 79.0, "ask": 29.45, "ask_size": 48.0, "iv": 0.8857, "open_interest": 547.0, "volume": 9.0, "delta": -0.9784, "gamma": 0.0047, "vega": 0.007, "theta": -0.075, "rho": -0.0056, "theo": 29.3049, "change": 5.125, "open": 30.25, "high": 30.25, "low": 30.25, "tick": "no_change", "last_trade_price": 30.25, "last_trade_time": "2026-09-28T10:47:12", "percent_change": 20.398, "prev_day_close": 25.125}, {"option": "ORCL261002C00165000", "bid": 0.09, "bid_size": 187.0, "ask": 0.12, "ask_size": 350.0, "iv": 0.9724, "open_interest": 3735.0, "volume": 761.0, "delta": 0.0218, "gamma": 0.0038, "vega": 0.0073, "theta": -0.0674, "rho": 0.0004, "theo": 0.1022, "change": -0.05, "open": 0.11, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T14:49:28", "percent_change": -33.3333, "prev_day_close": 0.149999998509884}, {"option": "ORCL261002P00165000", "bid": 31.6, "bid_size": 48.0, "ask": 31.9, "ask_size": 48.0, "iv": 0.8727, "open_interest": 336.0, "volume": 1.0, "delta": -0.9828, "gamma": 0.0039, "vega": 0.006, "theta": -0.0643, "rho": -0.0056, "theo": 31.7885, "change": 4.95, "open": 32.55, "high": 32.55, "low": 32.55, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-09-28T10:57:33", "percent_change": 17.9348, "prev_day_close": 27.6000003814697}, {"option": "ORCL261002C00167500", "bid": 0.09, "bid_size": 8.0, "ask": 0.1, "ask_size": 417.0, "iv": 1.0148, "open_interest": 627.0, "volume": 258.0, "delta": 0.0182, "gamma": 0.0031, "vega": 0.0062, "theta": -0.0583, "rho": 0.0004, "theo": 0.0857, "change": -0.03, "open": 0.09, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T14:20:36", "percent_change": -23.0769, "prev_day_close": 0.129999998956919}, {"option": "ORCL261002P00167500", "bid": 34.05, "bid_size": 43.0, "ask": 34.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0032, "vega": 0.0046, "theta": -0.0559, "rho": -0.0043, "theo": 34.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.46, "last_trade_time": "2026-09-22T11:55:50", "percent_change": 0.0, "prev_day_close": 30.0749998092651}, {"option": "ORCL261002C00170000", "bid": 0.06, "bid_size": 70.0, "ask": 0.08, "ask_size": 97.0, "iv": 1.0262, "open_interest": 3468.0, "volume": 2684.0, "delta": 0.0152, "gamma": 0.0026, "vega": 0.0054, "theta": -0.0504, "rho": 0.0003, "theo": 0.0722, "change": -0.035, "open": 0.07, "high": 0.08, "low": 0.04, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T14:39:03", "percent_change": -30.4348, "prev_day_close": 0.115000002086163}, {"option": "ORCL261002P00170000", "bid": 36.55, "bid_size": 33.0, "ask": 36.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0026, "vega": 0.0038, "theta": -0.0488, "rho": -0.0039, "theo": 36.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.46, "last_trade_time": "2026-09-25T10:16:46", "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "ORCL261002C00172500", "bid": 0.04, "bid_size": 294.0, "ask": 0.06, "ask_size": 101.0, "iv": 1.0334, "open_interest": 347.0, "volume": 448.0, "delta": 0.0128, "gamma": 0.0022, "vega": 0.0046, "theta": -0.0437, "rho": 0.0003, "theo": 0.061, "change": -0.045, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T14:42:11", "percent_change": -47.3684, "prev_day_close": 0.0949999988079071}, {"option": "ORCL261002P00172500", "bid": 39.05, "bid_size": 42.0, "ask": 39.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0022, "vega": 0.0032, "theta": -0.0427, "rho": -0.0039, "theo": 39.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-09-25T11:21:26", "percent_change": 0.0, "prev_day_close": 35.0249996185303}, {"option": "ORCL261002C00175000", "bid": 0.03, "bid_size": 279.0, "ask": 0.05, "ask_size": 102.0, "iv": 1.0545, "open_interest": 1388.0, "volume": 315.0, "delta": 0.0108, "gamma": 0.0018, "vega": 0.004, "theta": -0.0379, "rho": 0.0002, "theo": 0.0517, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T14:37:51", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "ORCL261002P00175000", "bid": 41.55, "bid_size": 44.0, "ask": 41.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0018, "vega": 0.0023, "theta": -0.0383, "rho": -0.0023, "theo": 41.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.95, "last_trade_time": "2026-09-24T15:17:32", "percent_change": 0.0, "prev_day_close": 37.5249996185303}, {"option": "ORCL261002C00177500", "bid": 0.02, "bid_size": 231.0, "ask": 0.05, "ask_size": 399.0, "iv": 1.0854, "open_interest": 333.0, "volume": 56.0, "delta": 0.0092, "gamma": 0.0016, "vega": 0.0034, "theta": -0.0329, "rho": 0.0002, "theo": 0.044, "change": -0.015, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T12:51:05", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "ORCL261002P00177500", "bid": 44.05, "bid_size": 45.0, "ask": 44.35, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0014, "vega": 0.0019, "theta": -0.0347, "rho": -0.0022, "theo": 44.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.63, "last_trade_time": "2026-09-21T11:25:24", "percent_change": 0.0, "prev_day_close": 40.0249996185303}, {"option": "ORCL261002C00180000", "bid": 0.02, "bid_size": 258.0, "ask": 0.04, "ask_size": 210.0, "iv": 1.1124, "open_interest": 2123.0, "volume": 127.0, "delta": 0.0078, "gamma": 0.0013, "vega": 0.003, "theta": -0.0286, "rho": 0.0002, "theo": 0.0375, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T12:51:05", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "ORCL261002P00180000", "bid": 46.5, "bid_size": 32.0, "ask": 46.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.996, "gamma": 0.0011, "vega": 0.0016, "theta": -0.0316, "rho": -0.0022, "theo": 46.7447, "change": 5.05, "open": 47.92, "high": 47.92, "low": 47.55, "tick": "down", "last_trade_price": 47.55, "last_trade_time": "2026-09-28T12:07:20", "percent_change": 11.8824, "prev_day_close": 42.5}, {"option": "ORCL261002C00182500", "bid": 0.01, "bid_size": 190.0, "ask": 0.04, "ask_size": 346.0, "iv": 1.1348, "open_interest": 243.0, "volume": 24.0, "delta": 0.0066, "gamma": 0.0011, "vega": 0.0026, "theta": -0.0249, "rho": 0.0001, "theo": 0.0321, "change": -0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T12:51:42", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "ORCL261002P00182500", "bid": 49.0, "bid_size": 43.0, "ask": 49.35, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0292, "rho": -0.0012, "theo": 49.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.15, "last_trade_time": "2026-09-22T10:49:50", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "ORCL261002C00185000", "bid": 0.02, "bid_size": 192.0, "ask": 0.04, "ask_size": 342.0, "iv": 1.2009, "open_interest": 925.0, "volume": 79.0, "delta": 0.0057, "gamma": 0.001, "vega": 0.0022, "theta": -0.0217, "rho": 0.0001, "theo": 0.0275, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T13:35:38", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "ORCL261002P00185000", "bid": 51.5, "bid_size": 44.0, "ask": 51.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9976, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0278, "rho": -0.001, "theo": 51.7403, "change": 4.1, "open": 51.6, "high": 51.6, "low": 51.6, "tick": "up", "last_trade_price": 51.6, "last_trade_time": "2026-09-28T09:40:56", "percent_change": 8.63158, "prev_day_close": 47.5}, {"option": "ORCL261002C00187500", "bid": 0.01, "bid_size": 152.0, "ask": 0.02, "ask_size": 52.0, "iv": 1.1599, "open_interest": 184.0, "volume": 2.0, "delta": 0.0049, "gamma": 0.0008, "vega": 0.002, "theta": -0.0189, "rho": 0.0001, "theo": 0.0236, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T11:06:17", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "ORCL261002P00187500", "bid": 54.0, "bid_size": 43.0, "ask": 54.35, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0265, "rho": -0.001, "theo": 54.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.3, "last_trade_time": "2026-09-18T14:46:45", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "ORCL261002C00190000", "bid": 0.01, "bid_size": 83.0, "ask": 0.02, "ask_size": 58.0, "iv": 1.1999, "open_interest": 1188.0, "volume": 371.0, "delta": 0.0042, "gamma": 0.0007, "vega": 0.0017, "theta": -0.0165, "rho": 0.0001, "theo": 0.0204, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T12:45:03", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "ORCL261002P00190000", "bid": 56.5, "bid_size": 47.0, "ask": 56.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0253, "rho": -0.001, "theo": 56.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-09-16T09:34:36", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "ORCL261002C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 73.0, "iv": 1.2317, "open_interest": 2556.0, "volume": 441.0, "delta": 0.0031, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0126, "rho": 0.0001, "theo": 0.0152, "change": -0.025, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:43:25", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "ORCL261002P00195000", "bid": 61.5, "bid_size": 35.0, "ask": 61.85, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0242, "rho": -0.0004, "theo": 61.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.05, "last_trade_time": "2026-09-10T14:27:15", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "ORCL261002C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 111.0, "iv": 1.2318, "open_interest": 3470.0, "volume": 8.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.001, "theta": -0.0097, "rho": 0.0, "theo": 0.0114, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:36:12", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "ORCL261002P00200000", "bid": 66.5, "bid_size": 15.0, "ask": 66.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0234, "rho": -0.0004, "theo": 66.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.4, "last_trade_time": "2026-09-25T14:37:42", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "ORCL261002C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 23.0, "iv": 1.2996, "open_interest": 428.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0075, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T15:55:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ORCL261002P00205000", "bid": 71.5, "bid_size": 16.0, "ask": 71.85, "ask_size": 14.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0231, "rho": -0.0001, "theo": 71.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.69, "last_trade_time": "2026-09-25T15:50:17", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "ORCL261002C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 1.3654, "open_interest": 1242.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0058, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T11:05:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ORCL261002P00210000", "bid": 76.5, "bid_size": 8.0, "ask": 76.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0229, "rho": -0.0001, "theo": 76.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.71, "last_trade_time": "2026-09-25T15:50:17", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "ORCL261002C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.4293, "open_interest": 3109.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0045, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T09:31:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ORCL261002P00215000", "bid": 81.5, "bid_size": 10.0, "ask": 81.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 81.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.3, "last_trade_time": "2026-09-22T10:02:47", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "ORCL261002C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.4914, "open_interest": 113.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-22T14:40:53", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ORCL261002P00220000", "bid": 86.5, "bid_size": 11.0, "ask": 86.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 86.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.45, "last_trade_time": "2026-09-10T11:01:13", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "ORCL261002C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 1.5519, "open_interest": 177.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T10:34:14", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ORCL261002P00225000", "bid": 91.5, "bid_size": 12.0, "ask": 91.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 91.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.85, "last_trade_time": "2026-09-18T09:32:28", "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "ORCL261002C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 81.0, "iv": 1.6108, "open_interest": 577.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:45:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "ORCL261002P00230000", "bid": 96.5, "bid_size": 9.0, "ask": 96.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0228, "rho": 0.0, "theo": 96.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.9, "last_trade_time": "2026-09-10T12:09:24", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "ORCL261009C00080000", "bid": 53.25, "bid_size": 29.0, "ask": 53.55, "ask_size": 15.0, "iv": 1.0813, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0218, "theo": 53.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.4, "last_trade_time": "2026-09-22T11:28:30", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "ORCL261009P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 48.0, "iv": 1.0534, "open_interest": 8.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.001, "theta": -0.0036, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T15:33:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ORCL261009C00085000", "bid": 48.25, "bid_size": 35.0, "ask": 48.6, "ask_size": 17.0, "iv": 1.0459, "open_interest": 3.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.0232, "theo": 48.4002, "change": -5.25, "open": 47.4, "high": 47.4, "low": 47.4, "tick": "down", "last_trade_price": 47.4, "last_trade_time": "2026-09-28T10:47:12", "percent_change": -9.97151, "prev_day_close": 52.6499996185303}, {"option": "ORCL261009P00085000", "bid": 0.01, "bid_size": 46.0, "ask": 0.02, "ask_size": 38.0, "iv": 0.9364, "open_interest": 1947.0, "volume": 20.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0051, "rho": -0.0001, "theo": 0.0126, "change": 0.04, "open": 0.02, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T14:18:16", "percent_change": 200.0, "prev_day_close": 0.0199999995529652}, {"option": "ORCL261009C00090000", "bid": 43.25, "bid_size": 35.0, "ask": 43.6, "ask_size": 31.0, "iv": 0.904, "open_interest": 23.0, "volume": 1.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0009, "rho": 0.0245, "theo": 43.4115, "change": -4.05, "open": 43.6, "high": 43.6, "low": 43.6, "tick": "down", "last_trade_price": 43.6, "last_trade_time": "2026-09-28T14:09:52", "percent_change": -8.49947, "prev_day_close": 47.6499996185303}, {"option": "ORCL261009P00090000", "bid": 0.01, "bid_size": 99.0, "ask": 0.05, "ask_size": 229.0, "iv": 0.8881, "open_interest": 47.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0023, "theta": -0.0072, "rho": -0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-24T14:44:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "ORCL261009C00095000", "bid": 38.25, "bid_size": 33.0, "ask": 38.6, "ask_size": 28.0, "iv": 0.7697, "open_interest": 35.0, "volume": 5.0, "delta": 0.996, "gamma": 0.0007, "vega": 0.0028, "theta": -0.004, "rho": 0.0258, "theo": 38.4256, "change": -5.15, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-09-28T11:30:19", "percent_change": -12.075, "prev_day_close": 42.6499996185303}, {"option": "ORCL261009P00095000", "bid": 0.02, "bid_size": 127.0, "ask": 0.04, "ask_size": 59.0, "iv": 0.7757, "open_interest": 21.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0102, "rho": -0.0002, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-24T10:07:38", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "ORCL261009C00100000", "bid": 33.35, "bid_size": 12.0, "ask": 33.65, "ask_size": 27.0, "iv": 0.792, "open_interest": 16.0, "volume": 10.0, "delta": 0.9934, "gamma": 0.0012, "vega": 0.0045, "theta": -0.0083, "rho": 0.0271, "theo": 33.4442, "change": -4.23, "open": 32.5, "high": 33.6, "low": 32.28, "tick": "down", "last_trade_price": 33.47, "last_trade_time": "2026-09-28T14:49:23", "percent_change": -11.2202, "prev_day_close": 37.6999988555908}, {"option": "ORCL261009P00100000", "bid": 0.04, "bid_size": 622.0, "ask": 0.07, "ask_size": 416.0, "iv": 0.7197, "open_interest": 255.0, "volume": 176.0, "delta": -0.0083, "gamma": 0.0014, "vega": 0.0053, "theta": -0.0144, "rho": -0.0004, "theo": 0.0442, "change": 0.0, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T14:36:19", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "ORCL261009C00105000", "bid": 28.3, "bid_size": 35.0, "ask": 28.6, "ask_size": 18.0, "iv": 0.5924, "open_interest": 25.0, "volume": 52.0, "delta": 0.9887, "gamma": 0.0021, "vega": 0.0071, "theta": -0.0145, "rho": 0.0284, "theo": 28.4718, "change": -3.91, "open": 28.9, "high": 29.05, "low": 28.79, "tick": "down", "last_trade_price": 28.79, "last_trade_time": "2026-09-28T10:33:34", "percent_change": -11.9572, "prev_day_close": 32.6999988555908}, {"option": "ORCL261009P00105000", "bid": 0.06, "bid_size": 258.0, "ask": 0.08, "ask_size": 270.0, "iv": 0.6301, "open_interest": 379.0, "volume": 26.0, "delta": -0.0138, "gamma": 0.0024, "vega": 0.0082, "theta": -0.0207, "rho": -0.0007, "theo": 0.0703, "change": 0.02, "open": 0.03, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T12:40:39", "percent_change": 33.3333, "prev_day_close": 0.0599999986588955}, {"option": "ORCL261009C00110000", "bid": 23.35, "bid_size": 37.0, "ask": 23.7, "ask_size": 70.0, "iv": 0.5705, "open_interest": 107.0, "volume": 55.0, "delta": 0.9792, "gamma": 0.0039, "vega": 0.0114, "theta": -0.0249, "rho": 0.0294, "theo": 23.5214, "change": -5.55, "open": 24.3, "high": 24.3, "low": 22.2, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-09-28T11:41:37", "percent_change": -20.0, "prev_day_close": 27.75}, {"option": "ORCL261009P00110000", "bid": 0.09, "bid_size": 407.0, "ask": 0.13, "ask_size": 290.0, "iv": 0.5574, "open_interest": 401.0, "volume": 122.0, "delta": -0.0248, "gamma": 0.0044, "vega": 0.0136, "theta": -0.0315, "rho": -0.0012, "theo": 0.1226, "change": 0.0, "open": 0.11, "high": 0.17, "low": 0.08, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T14:43:54", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "ORCL261009C00115000", "bid": 18.45, "bid_size": 35.0, "ask": 18.8, "ask_size": 14.0, "iv": 0.5128, "open_interest": 47.0, "volume": 1.0, "delta": 0.9566, "gamma": 0.0078, "vega": 0.0216, "theta": -0.0458, "rho": 0.03, "theo": 18.6397, "change": -5.24, "open": 17.61, "high": 17.61, "low": 17.61, "tick": "down", "last_trade_price": 17.61, "last_trade_time": "2026-09-28T10:48:57", "percent_change": -22.9322, "prev_day_close": 22.8500003814697}, {"option": "ORCL261009P00115000", "bid": 0.25, "bid_size": 104.0, "ask": 0.26, "ask_size": 76.0, "iv": 0.5204, "open_interest": 730.0, "volume": 486.0, "delta": -0.05, "gamma": 0.0085, "vega": 0.0241, "theta": -0.0531, "rho": -0.0024, "theo": 0.2536, "change": 0.055, "open": 0.33, "high": 0.36, "low": 0.23, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T14:39:38", "percent_change": 26.8293, "prev_day_close": 0.204999998211861}, {"option": "ORCL261009C00120000", "bid": 13.8, "bid_size": 22.0, "ask": 14.15, "ask_size": 5.0, "iv": 0.4968, "open_interest": 40.0, "volume": 5.0, "delta": 0.9023, "gamma": 0.0153, "vega": 0.0393, "theta": -0.0867, "rho": 0.0295, "theo": 13.961, "change": -3.92, "open": 13.02, "high": 14.13, "low": 12.73, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-09-28T14:11:45", "percent_change": -21.7175, "prev_day_close": 18.0500001907349}, {"option": "ORCL261009P00120000", "bid": 0.58, "bid_size": 195.0, "ask": 0.63, "ask_size": 73.0, "iv": 0.4925, "open_interest": 1189.0, "volume": 1598.0, "delta": -0.1085, "gamma": 0.0162, "vega": 0.0434, "theta": -0.0941, "rho": -0.0053, "theo": 0.6084, "change": 0.135, "open": 0.61, "high": 0.85, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T14:37:21", "percent_change": 29.0323, "prev_day_close": 0.465000003576279}, {"option": "ORCL261009C00125000", "bid": 9.6, "bid_size": 32.0, "ask": 9.9, "ask_size": 105.0, "iv": 0.4846, "open_interest": 29.0, "volume": 3.0, "delta": 0.7958, "gamma": 0.0256, "vega": 0.0662, "theta": -0.1452, "rho": 0.027, "theo": 9.7457, "change": -4.36, "open": 9.3, "high": 9.31, "low": 9.19, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-09-28T12:09:37", "percent_change": -32.1771, "prev_day_close": 13.5499997138977}, {"option": "ORCL261009P00125000", "bid": 1.41, "bid_size": 358.0, "ask": 1.49, "ask_size": 125.0, "iv": 0.4833, "open_interest": 1255.0, "volume": 884.0, "delta": -0.2192, "gamma": 0.0263, "vega": 0.0685, "theta": -0.1504, "rho": -0.0109, "theo": 1.4543, "change": 0.45, "open": 1.41, "high": 1.9, "low": 1.23, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-09-28T14:47:35", "percent_change": 44.5545, "prev_day_close": 1.00999999046326}, {"option": "ORCL261009C00130000", "bid": 6.2, "bid_size": 65.0, "ask": 6.4, "ask_size": 56.0, "iv": 0.4854, "open_interest": 222.0, "volume": 252.0, "delta": 0.6385, "gamma": 0.0337, "vega": 0.0855, "theta": -0.1963, "rho": 0.0225, "theo": 6.3036, "change": -3.3, "open": 8.15, "high": 8.15, "low": 5.35, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-28T13:57:49", "percent_change": -34.375, "prev_day_close": 9.59999990463257}, {"option": "ORCL261009P00130000", "bid": 3.0, "bid_size": 497.0, "ask": 3.15, "ask_size": 108.0, "iv": 0.4841, "open_interest": 2524.0, "volume": 1087.0, "delta": -0.3778, "gamma": 0.0337, "vega": 0.088, "theta": -0.1968, "rho": -0.019, "theo": 3.0902, "change": 0.965, "open": 3.5, "high": 3.8, "low": 2.69, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-28T14:46:57", "percent_change": 45.1991, "prev_day_close": 2.13499999046326}, {"option": "ORCL261009C00131000", "bid": 5.6, "bid_size": 73.0, "ask": 5.85, "ask_size": 125.0, "iv": 0.4866, "open_interest": 48.0, "volume": 24.0, "delta": 0.6035, "gamma": 0.0345, "vega": 0.089, "theta": -0.2027, "rho": 0.0213, "theo": 5.7305, "change": -3.08, "open": 7.05, "high": 7.05, "low": 4.85, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-09-28T14:42:42", "percent_change": -34.6067, "prev_day_close": 8.90000009536743}, {"option": "ORCL261009P00131000", "bid": 3.45, "bid_size": 238.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.4867, "open_interest": 290.0, "volume": 223.0, "delta": -0.4126, "gamma": 0.0344, "vega": 0.0901, "theta": -0.2024, "rho": -0.0208, "theo": 3.5297, "change": 1.11, "open": 3.25, "high": 4.2, "low": 3.16, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-28T14:48:58", "percent_change": 45.4918, "prev_day_close": 2.44000005722046}, {"option": "ORCL261009C00132000", "bid": 5.1, "bid_size": 57.0, "ask": 5.3, "ask_size": 159.0, "iv": 0.4899, "open_interest": 25.0, "volume": 350.0, "delta": 0.5681, "gamma": 0.0351, "vega": 0.0901, "theta": -0.2078, "rho": 0.0203, "theo": 5.1909, "change": -3.025, "open": 6.05, "high": 6.43, "low": 4.35, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-28T14:03:54", "percent_change": -36.7781, "prev_day_close": 8.22500038146973}, {"option": "ORCL261009P00132000", "bid": 3.95, "bid_size": 63.0, "ask": 4.1, "ask_size": 199.0, "iv": 0.4908, "open_interest": 559.0, "volume": 249.0, "delta": -0.4476, "gamma": 0.0348, "vega": 0.0915, "theta": -0.2064, "rho": -0.0226, "theo": 4.0081, "change": 1.115, "open": 4.19, "high": 4.8, "low": 3.6, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-28T14:37:04", "percent_change": 40.0359, "prev_day_close": 2.7849999666214}, {"option": "ORCL261009C00133000", "bid": 4.6, "bid_size": 112.0, "ask": 4.8, "ask_size": 353.0, "iv": 0.4913, "open_interest": 28.0, "volume": 1056.0, "delta": 0.5327, "gamma": 0.0353, "vega": 0.0917, "theta": -0.211, "rho": 0.019, "theo": 4.6967, "change": -2.915, "open": 5.1, "high": 5.26, "low": 3.99, "tick": "no_change", "last_trade_price": 4.66, "last_trade_time": "2026-09-28T14:47:58", "percent_change": -38.4818, "prev_day_close": 7.57499980926514}, {"option": "ORCL261009P00133000", "bid": 4.45, "bid_size": 157.0, "ask": 4.65, "ask_size": 148.0, "iv": 0.4937, "open_interest": 233.0, "volume": 154.0, "delta": -0.4825, "gamma": 0.035, "vega": 0.0922, "theta": -0.2089, "rho": -0.0245, "theo": 4.5247, "change": 1.39, "open": 4.04, "high": 5.3, "low": 3.83, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-09-28T14:50:13", "percent_change": 44.127, "prev_day_close": 3.14999997615814}, {"option": "ORCL261009C00134000", "bid": 4.15, "bid_size": 59.0, "ask": 4.35, "ask_size": 376.0, "iv": 0.4949, "open_interest": 125.0, "volume": 239.0, "delta": 0.4976, "gamma": 0.0353, "vega": 0.0918, "theta": -0.2128, "rho": 0.018, "theo": 4.2346, "change": -2.565, "open": 4.4, "high": 5.7, "low": 3.6, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-09-28T14:37:53", "percent_change": -36.7742, "prev_day_close": 6.97499990463257}, {"option": "ORCL261009P00134000", "bid": 5.0, "bid_size": 111.0, "ask": 5.15, "ask_size": 22.0, "iv": 0.4928, "open_interest": 409.0, "volume": 135.0, "delta": -0.517, "gamma": 0.0348, "vega": 0.0922, "theta": -0.2097, "rho": -0.0263, "theo": 5.0793, "change": 1.465, "open": 5.35, "high": 5.93, "low": 4.5, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-09-28T14:17:02", "percent_change": 40.979, "prev_day_close": 3.57500004768372}, {"option": "ORCL261009C00135000", "bid": 3.75, "bid_size": 76.0, "ask": 3.9, "ask_size": 199.0, "iv": 0.4968, "open_interest": 200.0, "volume": 202.0, "delta": 0.4633, "gamma": 0.0349, "vega": 0.0916, "theta": -0.2127, "rho": 0.0167, "theo": 3.8164, "change": -2.52, "open": 4.25, "high": 5.4, "low": 3.15, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-09-28T14:40:51", "percent_change": -39.375, "prev_day_close": 6.40000009536743}, {"option": "ORCL261009P00135000", "bid": 5.6, "bid_size": 55.0, "ask": 5.8, "ask_size": 108.0, "iv": 0.4991, "open_interest": 1152.0, "volume": 179.0, "delta": -0.5507, "gamma": 0.0344, "vega": 0.0916, "theta": -0.2091, "rho": -0.0282, "theo": 5.6705, "change": 1.65, "open": 5.45, "high": 6.52, "low": 4.9, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-28T14:02:23", "percent_change": 41.25, "prev_day_close": 4.00000011920929}, {"option": "ORCL261009C00136000", "bid": 3.35, "bid_size": 93.0, "ask": 3.55, "ask_size": 457.0, "iv": 0.501, "open_interest": 139.0, "volume": 287.0, "delta": 0.4297, "gamma": 0.0343, "vega": 0.0907, "theta": -0.2114, "rho": 0.0157, "theo": 3.429, "change": -2.275, "open": 3.9, "high": 4.9, "low": 2.83, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-28T14:22:07", "percent_change": -38.7234, "prev_day_close": 5.875}, {"option": "ORCL261009P00136000", "bid": 6.2, "bid_size": 121.0, "ask": 6.4, "ask_size": 32.0, "iv": 0.499, "open_interest": 339.0, "volume": 49.0, "delta": -0.5834, "gamma": 0.0337, "vega": 0.0903, "theta": -0.2071, "rho": -0.0299, "theo": 6.2974, "change": 1.715, "open": 6.0, "high": 7.1, "low": 5.73, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-09-28T14:34:45", "percent_change": 38.324, "prev_day_close": 4.47500014305115}, {"option": "ORCL261009C00137000", "bid": 3.05, "bid_size": 17.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.5012, "open_interest": 118.0, "volume": 114.0, "delta": 0.3976, "gamma": 0.0334, "vega": 0.0888, "theta": -0.2085, "rho": 0.0145, "theo": 3.0811, "change": -2.175, "open": 3.76, "high": 4.3, "low": 2.64, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-28T14:34:47", "percent_change": -40.4651, "prev_day_close": 5.375}, {"option": "ORCL261009P00137000", "bid": 6.85, "bid_size": 149.0, "ask": 7.1, "ask_size": 103.0, "iv": 0.5038, "open_interest": 252.0, "volume": 30.0, "delta": -0.6149, "gamma": 0.0328, "vega": 0.0885, "theta": -0.2038, "rho": -0.0317, "theo": 6.958, "change": 1.92, "open": 6.9, "high": 7.9, "low": 6.56, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-09-28T14:43:12", "percent_change": 38.4, "prev_day_close": 5.0}, {"option": "ORCL261009C00138000", "bid": 2.7, "bid_size": 76.0, "ask": 2.82, "ask_size": 85.0, "iv": 0.5051, "open_interest": 291.0, "volume": 211.0, "delta": 0.3667, "gamma": 0.0324, "vega": 0.0871, "theta": -0.2046, "rho": 0.0135, "theo": 2.763, "change": -2.15, "open": 3.15, "high": 3.6, "low": 2.21, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-28T14:47:30", "percent_change": -43.8776, "prev_day_close": 4.90000009536743}, {"option": "ORCL261009P00138000", "bid": 7.55, "bid_size": 146.0, "ask": 7.8, "ask_size": 75.0, "iv": 0.5082, "open_interest": 440.0, "volume": 61.0, "delta": -0.6449, "gamma": 0.0317, "vega": 0.0862, "theta": -0.1994, "rho": -0.0334, "theo": 7.6509, "change": 2.105, "open": 7.33, "high": 8.6, "low": 7.0, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-09-28T14:11:55", "percent_change": 38.0995, "prev_day_close": 5.52500009536743}, {"option": "ORCL261009C00139000", "bid": 2.44, "bid_size": 135.0, "ask": 2.54, "ask_size": 214.0, "iv": 0.5107, "open_interest": 166.0, "volume": 124.0, "delta": 0.3376, "gamma": 0.0312, "vega": 0.0841, "theta": -0.1996, "rho": 0.0125, "theo": 2.478, "change": -1.86, "open": 3.15, "high": 3.4, "low": 1.95, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-09-28T14:21:11", "percent_change": -41.7978, "prev_day_close": 4.45000004768372}, {"option": "ORCL261009P00139000", "bid": 8.25, "bid_size": 167.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.5094, "open_interest": 375.0, "volume": 81.0, "delta": -0.6733, "gamma": 0.0305, "vega": 0.0835, "theta": -0.1941, "rho": -0.035, "theo": 8.374, "change": 2.025, "open": 8.1, "high": 9.24, "low": 7.98, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-28T14:37:49", "percent_change": 33.0612, "prev_day_close": 6.125}, {"option": "ORCL261009C00140000", "bid": 2.19, "bid_size": 184.0, "ask": 2.28, "ask_size": 353.0, "iv": 0.515, "open_interest": 528.0, "volume": 770.0, "delta": 0.31, "gamma": 0.0299, "vega": 0.0817, "theta": -0.1937, "rho": 0.0115, "theo": 2.2217, "change": -1.81, "open": 2.47, "high": 3.35, "low": 1.71, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-09-28T14:47:13", "percent_change": -44.6914, "prev_day_close": 4.04999995231628}, {"option": "ORCL261009P00140000", "bid": 9.0, "bid_size": 69.0, "ask": 9.25, "ask_size": 23.0, "iv": 0.5134, "open_interest": 1289.0, "volume": 104.0, "delta": -0.7, "gamma": 0.0292, "vega": 0.0805, "theta": -0.1881, "rho": -0.0365, "theo": 9.1253, "change": 2.18, "open": 9.4, "high": 10.07, "low": 7.85, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-09-28T14:37:49", "percent_change": 32.5373, "prev_day_close": 6.70000004768372}, {"option": "ORCL261009C00141000", "bid": 1.97, "bid_size": 114.0, "ask": 2.05, "ask_size": 137.0, "iv": 0.5203, "open_interest": 507.0, "volume": 121.0, "delta": 0.2842, "gamma": 0.0285, "vega": 0.0778, "theta": -0.1873, "rho": 0.0106, "theo": 1.9909, "change": -1.625, "open": 2.43, "high": 2.89, "low": 1.65, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-28T13:51:30", "percent_change": -44.2177, "prev_day_close": 3.67499995231628}, {"option": "ORCL261009P00141000", "bid": 9.75, "bid_size": 86.0, "ask": 10.05, "ask_size": 53.0, "iv": 0.5175, "open_interest": 169.0, "volume": 47.0, "delta": -0.7249, "gamma": 0.0278, "vega": 0.0773, "theta": -0.1815, "rho": -0.038, "theo": 9.9027, "change": 2.28, "open": 9.17, "high": 11.0, "low": 9.17, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-09-28T14:27:46", "percent_change": 31.0204, "prev_day_close": 7.34999990463257}, {"option": "ORCL261009C00142000", "bid": 1.76, "bid_size": 251.0, "ask": 1.84, "ask_size": 259.0, "iv": 0.5243, "open_interest": 182.0, "volume": 205.0, "delta": 0.2604, "gamma": 0.027, "vega": 0.075, "theta": -0.1803, "rho": 0.0097, "theo": 1.7877, "change": -1.52, "open": 2.64, "high": 2.64, "low": 1.45, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-09-28T13:43:33", "percent_change": -45.3731, "prev_day_close": 3.35000002384186}, {"option": "ORCL261009P00142000", "bid": 10.55, "bid_size": 74.0, "ask": 10.85, "ask_size": 22.0, "iv": 0.5221, "open_interest": 292.0, "volume": 35.0, "delta": -0.7481, "gamma": 0.0263, "vega": 0.074, "theta": -0.1745, "rho": -0.0394, "theo": 10.7038, "change": 2.72, "open": 10.47, "high": 11.67, "low": 10.25, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-09-28T14:50:27", "percent_change": 34.0, "prev_day_close": 8.00000023841858}, {"option": "ORCL261009C00143000", "bid": 1.57, "bid_size": 117.0, "ask": 1.66, "ask_size": 283.0, "iv": 0.5294, "open_interest": 177.0, "volume": 534.0, "delta": 0.2381, "gamma": 0.0255, "vega": 0.0723, "theta": -0.1731, "rho": 0.009, "theo": 1.603, "change": -1.43, "open": 2.01, "high": 2.01, "low": 1.18, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-09-28T14:49:45", "percent_change": -47.0395, "prev_day_close": 3.03999996185303}, {"option": "ORCL261009P00143000", "bid": 11.35, "bid_size": 61.0, "ask": 11.65, "ask_size": 12.0, "iv": 0.5239, "open_interest": 267.0, "volume": 113.0, "delta": -0.7695, "gamma": 0.0248, "vega": 0.0705, "theta": -0.1672, "rho": -0.0407, "theo": 11.527, "change": 2.925, "open": 11.35, "high": 12.67, "low": 10.7, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-28T14:48:47", "percent_change": 33.7176, "prev_day_close": 8.67500019073486}, {"option": "ORCL261009C00144000", "bid": 1.42, "bid_size": 77.0, "ask": 1.49, "ask_size": 260.0, "iv": 0.5349, "open_interest": 339.0, "volume": 174.0, "delta": 0.218, "gamma": 0.024, "vega": 0.0678, "theta": -0.1657, "rho": 0.0082, "theo": 1.4435, "change": -1.26, "open": 2.0, "high": 2.15, "low": 1.04, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-28T14:41:09", "percent_change": -46.1538, "prev_day_close": 2.73000001907349}, {"option": "ORCL261009P00144000", "bid": 12.25, "bid_size": 16.0, "ask": 12.55, "ask_size": 16.0, "iv": 0.5377, "open_interest": 121.0, "volume": 160.0, "delta": -0.7891, "gamma": 0.0233, "vega": 0.067, "theta": -0.1599, "rho": -0.0419, "theo": 12.3698, "change": 2.895, "open": 12.26, "high": 13.45, "low": 11.67, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-09-28T13:48:11", "percent_change": 30.7162, "prev_day_close": 9.42500019073486}, {"option": "ORCL261009C00145000", "bid": 1.28, "bid_size": 128.0, "ask": 1.34, "ask_size": 108.0, "iv": 0.5405, "open_interest": 1627.0, "volume": 530.0, "delta": 0.1994, "gamma": 0.0225, "vega": 0.0649, "theta": -0.1583, "rho": 0.0075, "theo": 1.3001, "change": -1.15, "open": 1.63, "high": 1.93, "low": 0.93, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-28T14:46:17", "percent_change": -46.5587, "prev_day_close": 2.47000002861023}, {"option": "ORCL261009P00145000", "bid": 13.05, "bid_size": 79.0, "ask": 13.4, "ask_size": 51.0, "iv": 0.5381, "open_interest": 926.0, "volume": 93.0, "delta": -0.8071, "gamma": 0.0219, "vega": 0.0636, "theta": -0.1525, "rho": -0.043, "theo": 13.2303, "change": 2.885, "open": 11.65, "high": 14.2, "low": 11.65, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-09-28T14:34:52", "percent_change": 28.3538, "prev_day_close": 10.1750001907349}, {"option": "ORCL261009C00146000", "bid": 1.15, "bid_size": 76.0, "ask": 1.22, "ask_size": 275.0, "iv": 0.5471, "open_interest": 860.0, "volume": 127.0, "delta": 0.1823, "gamma": 0.0211, "vega": 0.0606, "theta": -0.151, "rho": 0.007, "theo": 1.1723, "change": -0.95, "open": 1.49, "high": 1.52, "low": 0.84, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-28T13:12:28", "percent_change": -42.2222, "prev_day_close": 2.25}, {"option": "ORCL261009P00146000", "bid": 13.9, "bid_size": 34.0, "ask": 14.25, "ask_size": 10.0, "iv": 0.5396, "open_interest": 181.0, "volume": 46.0, "delta": -0.8234, "gamma": 0.0205, "vega": 0.0602, "theta": -0.1453, "rho": -0.0441, "theo": 14.1068, "change": 3.085, "open": 13.65, "high": 14.05, "low": 13.5, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-09-28T14:09:24", "percent_change": 28.238, "prev_day_close": 10.9250001907349}, {"option": "ORCL261009C00147000", "bid": 1.04, "bid_size": 244.0, "ask": 1.11, "ask_size": 362.0, "iv": 0.5537, "open_interest": 369.0, "volume": 670.0, "delta": 0.167, "gamma": 0.0197, "vega": 0.0577, "theta": -0.1439, "rho": 0.0064, "theo": 1.0616, "change": -0.965, "open": 1.54, "high": 1.54, "low": 0.73, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-28T14:43:43", "percent_change": -47.4201, "prev_day_close": 2.0349999666214}, {"option": "ORCL261009P00147000", "bid": 14.8, "bid_size": 29.0, "ask": 15.15, "ask_size": 10.0, "iv": 0.5474, "open_interest": 160.0, "volume": 41.0, "delta": -0.8383, "gamma": 0.0191, "vega": 0.0569, "theta": -0.1382, "rho": -0.0452, "theo": 14.9973, "change": 3.135, "open": 14.76, "high": 16.08, "low": 14.76, "tick": "down", "last_trade_price": 14.86, "last_trade_time": "2026-09-28T14:08:38", "percent_change": 26.7377, "prev_day_close": 11.7250003814697}, {"option": "ORCL261009C00148000", "bid": 0.94, "bid_size": 43.0, "ask": 1.0, "ask_size": 122.0, "iv": 0.5594, "open_interest": 1324.0, "volume": 131.0, "delta": 0.153, "gamma": 0.0184, "vega": 0.055, "theta": -0.137, "rho": 0.0058, "theo": 0.9621, "change": -0.87, "open": 1.35, "high": 1.38, "low": 0.68, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-28T14:47:13", "percent_change": -47.2826, "prev_day_close": 1.83999997377396}, {"option": "ORCL261009P00148000", "bid": 15.7, "bid_size": 33.0, "ask": 16.05, "ask_size": 31.0, "iv": 0.5532, "open_interest": 218.0, "volume": 56.0, "delta": -0.8518, "gamma": 0.0179, "vega": 0.0537, "theta": -0.1314, "rho": -0.0461, "theo": 15.9003, "change": 3.55, "open": 15.92, "high": 17.0, "low": 15.63, "tick": "no_change", "last_trade_price": 16.05, "last_trade_time": "2026-09-28T12:19:01", "percent_change": 28.4, "prev_day_close": 12.5}, {"option": "ORCL261009C00149000", "bid": 0.85, "bid_size": 35.0, "ask": 0.9, "ask_size": 71.0, "iv": 0.5651, "open_interest": 231.0, "volume": 15.0, "delta": 0.1403, "gamma": 0.0171, "vega": 0.0511, "theta": -0.1303, "rho": 0.0054, "theo": 0.8739, "change": -0.76, "open": 1.27, "high": 1.27, "low": 0.64, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-28T13:30:18", "percent_change": -45.509, "prev_day_close": 1.6700000166893}, {"option": "ORCL261009P00149000", "bid": 16.6, "bid_size": 32.0, "ask": 16.95, "ask_size": 19.0, "iv": 0.5569, "open_interest": 292.0, "volume": 2.0, "delta": -0.864, "gamma": 0.0166, "vega": 0.0507, "theta": -0.1248, "rho": -0.047, "theo": 16.8144, "change": 3.025, "open": 15.4, "high": 16.35, "low": 15.4, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-09-28T10:02:54", "percent_change": 22.7017, "prev_day_close": 13.3249998092651}, {"option": "ORCL261009C00150000", "bid": 0.78, "bid_size": 35.0, "ask": 0.82, "ask_size": 165.0, "iv": 0.5725, "open_interest": 1565.0, "volume": 638.0, "delta": 0.129, "gamma": 0.0159, "vega": 0.0485, "theta": -0.124, "rho": 0.005, "theo": 0.7973, "change": -0.685, "open": 0.86, "high": 1.13, "low": 0.54, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T14:39:19", "percent_change": -46.1279, "prev_day_close": 1.48500001430511}, {"option": "ORCL261009P00150000", "bid": 17.55, "bid_size": 65.0, "ask": 17.9, "ask_size": 36.0, "iv": 0.5692, "open_interest": 477.0, "volume": 53.0, "delta": -0.875, "gamma": 0.0155, "vega": 0.0479, "theta": -0.1186, "rho": -0.0479, "theo": 17.7381, "change": 3.41, "open": 15.83, "high": 18.8, "low": 15.83, "tick": "up", "last_trade_price": 17.61, "last_trade_time": "2026-09-28T14:15:08", "percent_change": 24.0141, "prev_day_close": 14.2000002861023}, {"option": "ORCL261009C00152500", "bid": 0.61, "bid_size": 132.0, "ask": 0.66, "ask_size": 262.0, "iv": 0.5896, "open_interest": 915.0, "volume": 148.0, "delta": 0.1049, "gamma": 0.0133, "vega": 0.0417, "theta": -0.1095, "rho": 0.0041, "theo": 0.639, "change": -0.525, "open": 0.86, "high": 0.86, "low": 0.45, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-28T14:43:37", "percent_change": -45.0644, "prev_day_close": 1.16500002145767}, {"option": "ORCL261009P00152500", "bid": 19.85, "bid_size": 29.0, "ask": 20.25, "ask_size": 10.0, "iv": 0.5826, "open_interest": 182.0, "volume": 7.0, "delta": -0.8982, "gamma": 0.013, "vega": 0.0414, "theta": -0.1044, "rho": -0.0498, "theo": 20.082, "change": 3.34, "open": 19.43, "high": 21.15, "low": 19.43, "tick": "down", "last_trade_price": 19.69, "last_trade_time": "2026-09-28T12:39:18", "percent_change": 20.4281, "prev_day_close": 16.3500003814697}, {"option": "ORCL261009C00155000", "bid": 0.5, "bid_size": 50.0, "ask": 0.52, "ask_size": 41.0, "iv": 0.607, "open_interest": 1717.0, "volume": 1189.0, "delta": 0.0863, "gamma": 0.0112, "vega": 0.0367, "theta": -0.097, "rho": 0.0034, "theo": 0.5212, "change": -0.385, "open": 0.15, "high": 0.7, "low": 0.15, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-28T14:42:45", "percent_change": -42.0765, "prev_day_close": 0.91499999165535}, {"option": "ORCL261009P00155000", "bid": 22.25, "bid_size": 41.0, "ask": 22.6, "ask_size": 17.0, "iv": 0.5989, "open_interest": 742.0, "volume": 26.0, "delta": -0.9162, "gamma": 0.0109, "vega": 0.0358, "theta": -0.092, "rho": -0.0515, "theo": 22.4639, "change": 3.45, "open": 22.17, "high": 23.18, "low": 22.05, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-09-28T14:34:36", "percent_change": 18.5484, "prev_day_close": 18.6000003814697}, {"option": "ORCL261009C00157500", "bid": 0.41, "bid_size": 102.0, "ask": 0.46, "ask_size": 426.0, "iv": 0.6314, "open_interest": 431.0, "volume": 108.0, "delta": 0.0717, "gamma": 0.0094, "vega": 0.0315, "theta": -0.0862, "rho": 0.0028, "theo": 0.4312, "change": -0.275, "open": 0.53, "high": 0.53, "low": 0.27, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T14:26:38", "percent_change": -37.931, "prev_day_close": 0.724999994039536}, {"option": "ORCL261009P00157500", "bid": 24.7, "bid_size": 17.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.6226, "open_interest": 241.0, "volume": 5.0, "delta": -0.9303, "gamma": 0.0092, "vega": 0.0312, "theta": -0.0813, "rho": -0.053, "theo": 24.8728, "change": 4.89, "open": 24.85, "high": 25.84, "low": 24.85, "tick": "down", "last_trade_price": 25.79, "last_trade_time": "2026-09-28T11:30:42", "percent_change": 23.3971, "prev_day_close": 20.8999996185303}, {"option": "ORCL261009C00160000", "bid": 0.34, "bid_size": 56.0, "ask": 0.38, "ask_size": 222.0, "iv": 0.6502, "open_interest": 2188.0, "volume": 454.0, "delta": 0.0601, "gamma": 0.0079, "vega": 0.028, "theta": -0.0769, "rho": 0.0024, "theo": 0.3605, "change": -0.215, "open": 0.51, "high": 0.51, "low": 0.23, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-28T14:29:56", "percent_change": -37.3913, "prev_day_close": 0.574999988079071}, {"option": "ORCL261009P00160000", "bid": 27.05, "bid_size": 38.0, "ask": 27.45, "ask_size": 10.0, "iv": 0.6305, "open_interest": 151.0, "volume": 23.0, "delta": -0.9415, "gamma": 0.0077, "vega": 0.0272, "theta": -0.072, "rho": -0.0544, "theo": 27.3008, "change": 3.9, "open": 26.4, "high": 28.01, "low": 26.4, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-09-28T13:33:55", "percent_change": 16.7742, "prev_day_close": 23.25}, {"option": "ORCL261009C00162500", "bid": 0.29, "bid_size": 47.0, "ask": 0.33, "ask_size": 75.0, "iv": 0.6724, "open_interest": 505.0, "volume": 76.0, "delta": 0.0509, "gamma": 0.0067, "vega": 0.0241, "theta": -0.0689, "rho": 0.002, "theo": 0.3055, "change": -0.205, "open": 0.34, "high": 0.34, "low": 0.19, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T12:08:34", "percent_change": -44.086, "prev_day_close": 0.464999988675118}, {"option": "ORCL261009P00162500", "bid": 29.55, "bid_size": 20.0, "ask": 29.9, "ask_size": 5.0, "iv": 0.6627, "open_interest": 175.0, "volume": 1.0, "delta": -0.9505, "gamma": 0.0066, "vega": 0.0238, "theta": -0.064, "rho": -0.0557, "theo": 29.743, "change": 3.6, "open": 29.25, "high": 29.25, "low": 29.25, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-09-28T12:30:49", "percent_change": 14.0351, "prev_day_close": 25.6499996185303}, {"option": "ORCL261009C00165000", "bid": 0.25, "bid_size": 71.0, "ask": 0.27, "ask_size": 47.0, "iv": 0.6902, "open_interest": 1283.0, "volume": 183.0, "delta": 0.0433, "gamma": 0.0057, "vega": 0.0215, "theta": -0.0618, "rho": 0.0017, "theo": 0.2604, "change": -0.11, "open": 0.29, "high": 0.29, "low": 0.17, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T14:38:11", "percent_change": -29.7297, "prev_day_close": 0.36999998986721}, {"option": "ORCL261009P00165000", "bid": 31.95, "bid_size": 17.0, "ask": 32.35, "ask_size": 5.0, "iv": 0.667, "open_interest": 152.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0056, "vega": 0.021, "theta": -0.0568, "rho": -0.0569, "theo": 32.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-09-25T09:45:40", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "ORCL261009C00167500", "bid": 0.21, "bid_size": 88.0, "ask": 0.25, "ask_size": 103.0, "iv": 0.7132, "open_interest": 434.0, "volume": 31.0, "delta": 0.0372, "gamma": 0.0049, "vega": 0.0187, "theta": -0.0556, "rho": 0.0015, "theo": 0.2241, "change": -0.085, "open": 0.22, "high": 0.23, "low": 0.16, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T12:47:51", "percent_change": -26.9841, "prev_day_close": 0.314999997615814}, {"option": "ORCL261009P00167500", "bid": 34.45, "bid_size": 35.0, "ask": 34.8, "ask_size": 13.0, "iv": 0.6921, "open_interest": 20.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0048, "vega": 0.0185, "theta": -0.0506, "rho": -0.0581, "theo": 34.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-09-24T09:30:36", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "ORCL261009C00170000", "bid": 0.19, "bid_size": 1.0, "ask": 0.21, "ask_size": 46.0, "iv": 0.7328, "open_interest": 1297.0, "volume": 22.0, "delta": 0.032, "gamma": 0.0042, "vega": 0.0167, "theta": -0.0502, "rho": 0.0013, "theo": 0.1938, "change": -0.065, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T14:39:19", "percent_change": -24.5283, "prev_day_close": 0.265000000596046}, {"option": "ORCL261009P00170000", "bid": 36.9, "bid_size": 50.0, "ask": 37.25, "ask_size": 15.0, "iv": 0.6968, "open_interest": 39.0, "volume": 3.0, "delta": -0.9688, "gamma": 0.0042, "vega": 0.0164, "theta": -0.045, "rho": -0.0592, "theo": 37.1224, "change": 4.12, "open": 36.67, "high": 37.92, "low": 36.67, "tick": "down", "last_trade_price": 37.07, "last_trade_time": "2026-09-28T14:50:01", "percent_change": 12.5038, "prev_day_close": 32.9499988555908}, {"option": "ORCL261009C00172500", "bid": 0.15, "bid_size": 124.0, "ask": 0.2, "ask_size": 265.0, "iv": 0.7523, "open_interest": 185.0, "volume": 212.0, "delta": 0.0278, "gamma": 0.0037, "vega": 0.0147, "theta": -0.0453, "rho": 0.0011, "theo": 0.1685, "change": -0.07, "open": 0.16, "high": 0.17, "low": 0.13, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T14:48:08", "percent_change": -31.8182, "prev_day_close": 0.219999998807907}, {"option": "ORCL261009P00172500", "bid": 39.4, "bid_size": 11.0, "ask": 39.75, "ask_size": 10.0, "iv": 0.734, "open_interest": 38.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0036, "vega": 0.0146, "theta": -0.04, "rho": -0.0603, "theo": 39.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.65, "last_trade_time": "2026-09-24T09:30:36", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "ORCL261009C00175000", "bid": 0.14, "bid_size": 68.0, "ask": 0.16, "ask_size": 115.0, "iv": 0.768, "open_interest": 648.0, "volume": 311.0, "delta": 0.0242, "gamma": 0.0032, "vega": 0.0131, "theta": -0.0411, "rho": 0.001, "theo": 0.1475, "change": -0.04, "open": 0.14, "high": 0.26, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T14:40:21", "percent_change": -21.0526, "prev_day_close": 0.190000005066395}, {"option": "ORCL261009P00175000", "bid": 41.9, "bid_size": 25.0, "ask": 42.2, "ask_size": 11.0, "iv": 0.7502, "open_interest": 71.0, "volume": 61.0, "delta": -0.9765, "gamma": 0.0031, "vega": 0.013, "theta": -0.0356, "rho": -0.0613, "theo": 42.0691, "change": 4.81, "open": 42.68, "high": 42.68, "low": 42.5, "tick": "down", "last_trade_price": 42.66, "last_trade_time": "2026-09-28T10:44:29", "percent_change": 12.7081, "prev_day_close": 37.8500003814697}, {"option": "ORCL261009C00177500", "bid": 0.11, "bid_size": 62.0, "ask": 0.16, "ask_size": 51.0, "iv": 0.7886, "open_interest": 128.0, "volume": 62.0, "delta": 0.0212, "gamma": 0.0028, "vega": 0.0118, "theta": -0.0373, "rho": 0.0008, "theo": 0.1295, "change": -0.04, "open": 0.08, "high": 0.14, "low": 0.07, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T10:50:17", "percent_change": -23.5294, "prev_day_close": 0.169999994337559}, {"option": "ORCL261009P00177500", "bid": 44.35, "bid_size": 19.0, "ask": 44.7, "ask_size": 15.0, "iv": 0.7627, "open_interest": 7.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0028, "vega": 0.0116, "theta": -0.0316, "rho": -0.0623, "theo": 44.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.55, "last_trade_time": "2026-09-24T09:30:36", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "ORCL261009C00180000", "bid": 0.11, "bid_size": 41.0, "ask": 0.12, "ask_size": 41.0, "iv": 0.8016, "open_interest": 761.0, "volume": 218.0, "delta": 0.0186, "gamma": 0.0024, "vega": 0.0105, "theta": -0.034, "rho": 0.0008, "theo": 0.1145, "change": -0.02, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T14:47:37", "percent_change": -14.2857, "prev_day_close": 0.140000000596046}, {"option": "ORCL261009P00180000", "bid": 46.8, "bid_size": 25.0, "ask": 47.2, "ask_size": 11.0, "iv": 0.7702, "open_interest": 21.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0024, "vega": 0.0104, "theta": -0.028, "rho": -0.0633, "theo": 47.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.14, "last_trade_time": "2026-09-18T15:22:38", "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "ORCL261009C00182500", "bid": 0.08, "bid_size": 75.0, "ask": 0.12, "ask_size": 63.0, "iv": 0.8165, "open_interest": 115.0, "volume": 6.0, "delta": 0.0165, "gamma": 0.0022, "vega": 0.0094, "theta": -0.031, "rho": 0.0007, "theo": 0.1016, "change": -0.02, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T12:41:10", "percent_change": -15.3846, "prev_day_close": 0.129999998956919}, {"option": "ORCL261009P00182500", "bid": 49.3, "bid_size": 15.0, "ask": 49.65, "ask_size": 11.0, "iv": 0.7714, "open_interest": 14.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0021, "vega": 0.0094, "theta": -0.0248, "rho": -0.0643, "theo": 49.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.55, "last_trade_time": "2026-09-17T10:32:40", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "ORCL261009C00185000", "bid": 0.08, "bid_size": 63.0, "ask": 0.12, "ask_size": 81.0, "iv": 0.8462, "open_interest": 428.0, "volume": 57.0, "delta": 0.0146, "gamma": 0.0019, "vega": 0.0086, "theta": -0.0283, "rho": 0.0006, "theo": 0.0903, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T14:36:51", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "ORCL261009P00185000", "bid": 51.8, "bid_size": 39.0, "ask": 52.15, "ask_size": 25.0, "iv": 0.8058, "open_interest": 36.0, "volume": 1.0, "delta": -0.9859, "gamma": 0.0019, "vega": 0.0084, "theta": -0.0219, "rho": -0.0653, "theo": 51.997, "change": 3.5, "open": 51.25, "high": 51.25, "low": 51.25, "tick": "up", "last_trade_price": 51.25, "last_trade_time": "2026-09-28T13:11:47", "percent_change": 7.32984, "prev_day_close": 47.75}, {"option": "ORCL261009C00187500", "bid": 0.05, "bid_size": 278.0, "ask": 0.09, "ask_size": 88.0, "iv": 0.8364, "open_interest": 150.0, "volume": 1.0, "delta": 0.013, "gamma": 0.0017, "vega": 0.0077, "theta": -0.0259, "rho": 0.0005, "theo": 0.0806, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T12:19:22", "percent_change": -14.2857, "prev_day_close": 0.105000000447035}, {"option": "ORCL261009P00187500", "bid": 54.25, "bid_size": 16.0, "ask": 54.65, "ask_size": 15.0, "iv": 0.7976, "open_interest": 1.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0017, "vega": 0.0076, "theta": -0.0193, "rho": -0.0662, "theo": 54.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-09-25T11:30:05", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "ORCL261009C00190000", "bid": 0.05, "bid_size": 197.0, "ask": 0.1, "ask_size": 246.0, "iv": 0.8715, "open_interest": 496.0, "volume": 7.0, "delta": 0.0116, "gamma": 0.0015, "vega": 0.007, "theta": -0.0238, "rho": 0.0005, "theo": 0.0723, "change": -0.04, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T14:44:04", "percent_change": -44.4444, "prev_day_close": 0.0899999998509884}, {"option": "ORCL261009P00190000", "bid": 56.8, "bid_size": 25.0, "ask": 57.1, "ask_size": 15.0, "iv": 0.832, "open_interest": 64.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0015, "vega": 0.0069, "theta": -0.0169, "rho": -0.0672, "theo": 56.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.95, "last_trade_time": "2026-09-14T15:08:42", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "ORCL261009C00195000", "bid": 0.03, "bid_size": 90.0, "ask": 0.08, "ask_size": 18.0, "iv": 0.8922, "open_interest": 250.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0012, "vega": 0.0058, "theta": -0.0201, "rho": 0.0004, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-25T15:04:12", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "ORCL261009P00195000", "bid": 61.75, "bid_size": 32.0, "ask": 62.1, "ask_size": 15.0, "iv": 0.8448, "open_interest": 4.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0012, "vega": 0.0057, "theta": -0.0127, "rho": -0.0691, "theo": 61.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.4, "last_trade_time": "2026-09-24T13:02:04", "percent_change": 0.0, "prev_day_close": 57.6999988555908}, {"option": "ORCL261009C00200000", "bid": 0.04, "bid_size": 12.0, "ask": 0.05, "ask_size": 29.0, "iv": 0.922, "open_interest": 957.0, "volume": 11.0, "delta": 0.0076, "gamma": 0.001, "vega": 0.0048, "theta": -0.0171, "rho": 0.0003, "theo": 0.0481, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T14:32:47", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "ORCL261009P00200000", "bid": 66.7, "bid_size": 35.0, "ask": 67.1, "ask_size": 15.0, "iv": 0.832, "open_interest": 15.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.001, "vega": 0.0048, "theta": -0.0092, "rho": -0.0709, "theo": 66.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.75, "last_trade_time": "2026-09-17T10:24:14", "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "ORCL261009C00205000", "bid": 0.01, "bid_size": 111.0, "ask": 0.04, "ask_size": 63.0, "iv": 0.913, "open_interest": 23.0, "volume": 65.0, "delta": 0.0062, "gamma": 0.0008, "vega": 0.004, "theta": -0.0147, "rho": 0.0002, "theo": 0.0398, "change": -0.025, "open": 0.02, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T13:54:46", "percent_change": -45.4545, "prev_day_close": 0.0550000015646219}, {"option": "ORCL261009P00205000", "bid": 71.7, "bid_size": 35.0, "ask": 72.05, "ask_size": 15.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0008, "vega": 0.004, "theta": -0.0062, "rho": -0.0728, "theo": 71.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-09-18T09:59:35", "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "ORCL261009C00210000", "bid": 0.01, "bid_size": 48.0, "ask": 0.03, "ask_size": 19.0, "iv": 0.9374, "open_interest": 27.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0127, "rho": 0.0002, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T12:56:38", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "ORCL261009P00210000", "bid": 76.7, "bid_size": 35.0, "ask": 77.05, "ask_size": 10.0, "iv": 0.8567, "open_interest": 30.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0037, "rho": -0.0746, "theo": 76.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.8, "last_trade_time": "2026-09-24T13:26:24", "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "ORCL261009C00215000", "bid": 0.01, "bid_size": 69.0, "ask": 0.03, "ask_size": 27.0, "iv": 0.98, "open_interest": 13.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0005, "vega": 0.0029, "theta": -0.011, "rho": 0.0002, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T14:55:17", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "ORCL261009P00215000", "bid": 81.7, "bid_size": 35.0, "ask": 82.05, "ask_size": 11.0, "iv": 0.9558, "open_interest": 19.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0015, "rho": -0.0764, "theo": 81.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.35, "last_trade_time": "2026-09-25T12:34:02", "percent_change": 0.0, "prev_day_close": 77.6500015258789}, {"option": "ORCL261009C00220000", "bid": 0.01, "bid_size": 86.0, "ask": 0.06, "ask_size": 448.0, "iv": 1.0785, "open_interest": 42.0, "volume": 1.0, "delta": 0.0037, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0096, "rho": 0.0001, "theo": 0.0239, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T11:51:36", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "ORCL261009P00220000", "bid": 86.65, "bid_size": 35.0, "ask": 87.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 21.0, "volume": 1.0, "delta": -0.9967, "gamma": 0.0004, "vega": 0.0025, "theta": 0.0, "rho": -0.0782, "theo": 86.8757, "change": 4.75, "open": 87.35, "high": 87.35, "low": 87.35, "tick": "up", "last_trade_price": 87.35, "last_trade_time": "2026-09-28T12:16:43", "percent_change": 5.75061, "prev_day_close": 82.5999984741211}, {"option": "ORCL261009C00225000", "bid": 0.01, "bid_size": 128.0, "ask": 0.05, "ask_size": 436.0, "iv": 1.1035, "open_interest": 52.0, "volume": 1.0, "delta": 0.0031, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0084, "rho": 0.0001, "theo": 0.0205, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T11:47:29", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "ORCL261009P00225000", "bid": 91.65, "bid_size": 35.0, "ask": 92.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0022, "theta": 0.0, "rho": -0.08, "theo": 91.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.15, "last_trade_time": "2026-09-24T14:50:14", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "ORCL261009C00230000", "bid": 0.01, "bid_size": 76.0, "ask": 0.02, "ask_size": 76.0, "iv": 1.073, "open_interest": 176.0, "volume": 1318.0, "delta": 0.0027, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0075, "rho": 0.0001, "theo": 0.0177, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:41:50", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "ORCL261009P00230000", "bid": 96.65, "bid_size": 35.0, "ask": 97.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0003, "vega": 0.0019, "theta": 0.0, "rho": -0.0818, "theo": 96.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.65, "last_trade_time": "2026-09-24T15:48:51", "percent_change": 0.0, "prev_day_close": 92.5999984741211}, {"option": "ORCL261016C00060000", "bid": 73.2, "bid_size": 13.0, "ask": 73.6, "ask_size": 10.0, "iv": 1.4736, "open_interest": 8.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0165, "theo": 73.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.52, "last_trade_time": "2026-09-23T15:58:31", "percent_change": 0.0, "prev_day_close": 77.5750007629394}, {"option": "ORCL261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 21.0, "iv": 1.2567, "open_interest": 378.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0028, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T14:24:29", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ORCL261016C00065000", "bid": 68.2, "bid_size": 14.0, "ask": 68.6, "ask_size": 12.0, "iv": 1.3103, "open_interest": 10.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0178, "theo": 68.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.8, "last_trade_time": "2026-09-08T10:43:23", "percent_change": 0.0, "prev_day_close": 72.625}, {"option": "ORCL261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 312.0, "iv": 1.1947, "open_interest": 573.0, "volume": 1.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0035, "rho": -0.0001, "theo": 0.0125, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T11:48:31", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "ORCL261016C00070000", "bid": 63.2, "bid_size": 31.0, "ask": 63.6, "ask_size": 39.0, "iv": 1.1588, "open_interest": 119.0, "volume": 21.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0193, "theo": 63.3835, "change": -3.915, "open": 62.8, "high": 63.71, "low": 62.8, "tick": "up", "last_trade_price": 63.71, "last_trade_time": "2026-09-28T14:29:03", "percent_change": -5.78928, "prev_day_close": 67.625}, {"option": "ORCL261016P00070000", "bid": 0.01, "bid_size": 16.0, "ask": 0.05, "ask_size": 307.0, "iv": 1.0992, "open_interest": 587.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0044, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T10:05:50", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "ORCL261016C00075000", "bid": 58.25, "bid_size": 15.0, "ask": 58.65, "ask_size": 10.0, "iv": 1.1634, "open_interest": 21.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0206, "theo": 58.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.72, "last_trade_time": "2026-09-24T09:49:41", "percent_change": 0.0, "prev_day_close": 62.625}, {"option": "ORCL261016P00075000", "bid": 0.01, "bid_size": 219.0, "ask": 0.06, "ask_size": 273.0, "iv": 1.0058, "open_interest": 414.0, "volume": 1.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0055, "rho": -0.0002, "theo": 0.0214, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T10:12:26", "percent_change": 33.3333, "prev_day_close": 0.0300000002607703}, {"option": "ORCL261016C00080000", "bid": 53.25, "bid_size": 13.0, "ask": 53.55, "ask_size": 10.0, "iv": 0.8712, "open_interest": 54.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": 0.0222, "theo": 53.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.14, "last_trade_time": "2026-09-24T10:13:39", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "ORCL261016P00080000", "bid": 0.01, "bid_size": 79.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.8863, "open_interest": 2925.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0031, "theta": -0.0068, "rho": -0.0002, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T14:19:03", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "ORCL261016C00085000", "bid": 48.25, "bid_size": 13.0, "ask": 48.65, "ask_size": 10.0, "iv": 0.9107, "open_interest": 71.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0021, "theta": 0.0, "rho": 0.0235, "theo": 48.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.95, "last_trade_time": "2026-09-24T13:02:04", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "ORCL261016P00085000", "bid": 0.02, "bid_size": 215.0, "ask": 0.05, "ask_size": 128.0, "iv": 0.8025, "open_interest": 4410.0, "volume": 15.0, "delta": -0.0049, "gamma": 0.0006, "vega": 0.0042, "theta": -0.0085, "rho": -0.0003, "theo": 0.0368, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T12:46:43", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "ORCL261016C00090000", "bid": 43.25, "bid_size": 11.0, "ask": 43.65, "ask_size": 12.0, "iv": 0.7957, "open_interest": 20.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.0033, "theta": -0.001, "rho": 0.0251, "theo": 43.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.05, "last_trade_time": "2026-09-14T15:54:49", "percent_change": 0.0, "prev_day_close": 47.6749992370606}, {"option": "ORCL261016P00090000", "bid": 0.03, "bid_size": 327.0, "ask": 0.07, "ask_size": 105.0, "iv": 0.7391, "open_interest": 15101.0, "volume": 23.0, "delta": -0.0069, "gamma": 0.0009, "vega": 0.0057, "theta": -0.0106, "rho": -0.0005, "theo": 0.0488, "change": -0.01, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T12:16:42", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "ORCL261016C00095000", "bid": 38.25, "bid_size": 11.0, "ask": 38.6, "ask_size": 10.0, "iv": 0.6271, "open_interest": 56.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.001, "vega": 0.0053, "theta": -0.0041, "rho": 0.0269, "theo": 38.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.65, "last_trade_time": "2026-09-22T12:48:58", "percent_change": 0.0, "prev_day_close": 42.6749992370606}, {"option": "ORCL261016P00095000", "bid": 0.05, "bid_size": 228.0, "ask": 0.08, "ask_size": 101.0, "iv": 0.6685, "open_interest": 2717.0, "volume": 1.0, "delta": -0.0099, "gamma": 0.0013, "vega": 0.0079, "theta": -0.0134, "rho": -0.0007, "theo": 0.0664, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T10:38:39", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "ORCL261016C00100000", "bid": 33.3, "bid_size": 25.0, "ask": 33.65, "ask_size": 10.0, "iv": 0.6215, "open_interest": 398.0, "volume": 2.0, "delta": 0.9904, "gamma": 0.0016, "vega": 0.0074, "theta": -0.0089, "rho": 0.0281, "theo": 33.4661, "change": -4.155, "open": 32.1, "high": 33.52, "low": 32.1, "tick": "up", "last_trade_price": 33.52, "last_trade_time": "2026-09-28T14:49:23", "percent_change": -11.0285, "prev_day_close": 37.6750011444092}, {"option": "ORCL261016P00100000", "bid": 0.08, "bid_size": 128.0, "ask": 0.1, "ask_size": 76.0, "iv": 0.604, "open_interest": 5175.0, "volume": 842.0, "delta": -0.015, "gamma": 0.0021, "vega": 0.0113, "theta": -0.0177, "rho": -0.001, "theo": 0.0964, "change": 0.01, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T14:35:32", "percent_change": 11.1111, "prev_day_close": 0.0899999998509884}, {"option": "ORCL261016C00105000", "bid": 28.3, "bid_size": 21.0, "ask": 28.65, "ask_size": 10.0, "iv": 0.5224, "open_interest": 156.0, "volume": 1.0, "delta": 0.9823, "gamma": 0.003, "vega": 0.0134, "theta": -0.0173, "rho": 0.0299, "theo": 28.5144, "change": -5.205, "open": 27.52, "high": 27.52, "low": 27.52, "tick": "down", "last_trade_price": 27.52, "last_trade_time": "2026-09-28T11:14:42", "percent_change": -15.9053, "prev_day_close": 32.7250003814697}, {"option": "ORCL261016P00105000", "bid": 0.15, "bid_size": 149.0, "ask": 0.18, "ask_size": 49.0, "iv": 0.5644, "open_interest": 24073.0, "volume": 93.0, "delta": -0.025, "gamma": 0.0035, "vega": 0.0175, "theta": -0.0255, "rho": -0.0017, "theo": 0.1581, "change": 0.025, "open": 0.19, "high": 0.19, "low": 0.14, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-28T14:44:20", "percent_change": 17.2414, "prev_day_close": 0.144999995827675}, {"option": "ORCL261016C00110000", "bid": 23.45, "bid_size": 48.0, "ask": 23.8, "ask_size": 40.0, "iv": 0.523, "open_interest": 399.0, "volume": 21.0, "delta": 0.9637, "gamma": 0.0057, "vega": 0.0233, "theta": -0.0331, "rho": 0.0328, "theo": 23.6285, "change": -3.645, "open": 23.84, "high": 24.18, "low": 23.45, "tick": "up", "last_trade_price": 24.18, "last_trade_time": "2026-09-28T12:29:00", "percent_change": -13.0997, "prev_day_close": 27.8249998092651}, {"option": "ORCL261016P00110000", "bid": 0.28, "bid_size": 246.0, "ask": 0.31, "ask_size": 104.0, "iv": 0.5235, "open_interest": 7376.0, "volume": 546.0, "delta": -0.0459, "gamma": 0.0062, "vega": 0.0288, "theta": -0.04, "rho": -0.0031, "theo": 0.2982, "change": 0.03, "open": 0.34, "high": 0.43, "low": 0.26, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-28T14:27:31", "percent_change": 12.0, "prev_day_close": 0.249999992549419}, {"option": "ORCL261016C00115000", "bid": 18.7, "bid_size": 18.0, "ask": 19.05, "ask_size": 10.0, "iv": 0.4965, "open_interest": 160.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0104, "vega": 0.0421, "theta": -0.0594, "rho": 0.0361, "theo": 18.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.76, "last_trade_time": "2026-09-25T13:02:12", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ORCL261016P00115000", "bid": 0.59, "bid_size": 202.0, "ask": 0.62, "ask_size": 25.0, "iv": 0.5011, "open_interest": 4699.0, "volume": 830.0, "delta": -0.0868, "gamma": 0.0106, "vega": 0.0469, "theta": -0.0637, "rho": -0.006, "theo": 0.6078, "change": 0.135, "open": 0.53, "high": 0.77, "low": 0.53, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-28T14:49:21", "percent_change": 28.4211, "prev_day_close": 0.475000008940697}, {"option": "ORCL261016C00120000", "bid": 14.35, "bid_size": 27.0, "ask": 14.65, "ask_size": 133.0, "iv": 0.4919, "open_interest": 1277.0, "volume": 48.0, "delta": 0.8535, "gamma": 0.0168, "vega": 0.0677, "theta": -0.0949, "rho": 0.0385, "theo": 14.4776, "change": -3.75, "open": 14.35, "high": 15.1, "low": 13.67, "tick": "no_change", "last_trade_price": 14.65, "last_trade_time": "2026-09-28T14:34:00", "percent_change": -20.3804, "prev_day_close": 18.3999996185303}, {"option": "ORCL261016P00120000", "bid": 1.22, "bid_size": 170.0, "ask": 1.27, "ask_size": 156.0, "iv": 0.4889, "open_interest": 9138.0, "volume": 1929.0, "delta": -0.1582, "gamma": 0.0167, "vega": 0.0715, "theta": -0.0962, "rho": -0.0107, "theo": 1.2429, "change": 0.305, "open": 1.49, "high": 1.62, "low": 1.1, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-09-28T14:46:32", "percent_change": 32.973, "prev_day_close": 0.924999982118606}, {"option": "ORCL261016C00125000", "bid": 10.45, "bid_size": 34.0, "ask": 10.75, "ask_size": 71.0, "iv": 0.4854, "open_interest": 1093.0, "volume": 8.0, "delta": 0.7464, "gamma": 0.0232, "vega": 0.0942, "theta": -0.131, "rho": 0.0383, "theo": 10.5859, "change": -4.1, "open": 10.77, "high": 10.77, "low": 9.4, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-09-28T12:08:32", "percent_change": -28.9753, "prev_day_close": 14.1500000953674}, {"option": "ORCL261016P00125000", "bid": 2.36, "bid_size": 23.0, "ask": 2.43, "ask_size": 49.0, "iv": 0.4836, "open_interest": 9469.0, "volume": 1616.0, "delta": -0.2636, "gamma": 0.0229, "vega": 0.0965, "theta": -0.1302, "rho": -0.0176, "theo": 2.3982, "change": 0.635, "open": 2.7, "high": 2.87, "low": 2.08, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-09-28T14:49:23", "percent_change": 36.3897, "prev_day_close": 1.74500000476837}, {"option": "ORCL261016C00130000", "bid": 7.35, "bid_size": 10.0, "ask": 7.5, "ask_size": 308.0, "iv": 0.4879, "open_interest": 3573.0, "volume": 553.0, "delta": 0.6133, "gamma": 0.0271, "vega": 0.1128, "theta": -0.1561, "rho": 0.035, "theo": 7.4047, "change": -3.02, "open": 7.57, "high": 9.3, "low": 6.5, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-09-28T14:40:12", "percent_change": -28.7619, "prev_day_close": 10.5}, {"option": "ORCL261016P00130000", "bid": 4.2, "bid_size": 245.0, "ask": 4.35, "ask_size": 389.0, "iv": 0.4882, "open_interest": 10621.0, "volume": 1352.0, "delta": -0.3944, "gamma": 0.0269, "vega": 0.1136, "theta": -0.155, "rho": -0.0258, "theo": 4.2513, "change": 1.125, "open": 4.7, "high": 4.9, "low": 3.69, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-09-28T14:50:13", "percent_change": 36.0, "prev_day_close": 3.125}, {"option": "ORCL261016C00132000", "bid": 6.25, "bid_size": 80.0, "ask": 6.45, "ask_size": 204.0, "iv": 0.4885, "open_interest": 35.0, "volume": 62.0, "delta": 0.5574, "gamma": 0.0277, "vega": 0.1165, "theta": -0.1613, "rho": 0.0332, "theo": 6.3492, "change": -2.805, "open": 6.5, "high": 6.6, "low": 5.8, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-09-28T14:44:09", "percent_change": -30.4065, "prev_day_close": 9.22500038146973}, {"option": "ORCL261016P00132000", "bid": 5.1, "bid_size": 223.0, "ask": 5.3, "ask_size": 56.0, "iv": 0.4879, "open_interest": 412.0, "volume": 289.0, "delta": -0.4497, "gamma": 0.0275, "vega": 0.1169, "theta": -0.1603, "rho": -0.0289, "theo": 5.2064, "change": 1.35, "open": 4.64, "high": 5.85, "low": 4.64, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-28T13:51:02", "percent_change": 35.0649, "prev_day_close": 3.85000002384186}, {"option": "ORCL261016C00133000", "bid": 5.8, "bid_size": 11.0, "ask": 5.95, "ask_size": 253.0, "iv": 0.4906, "open_interest": 41.0, "volume": 160.0, "delta": 0.5296, "gamma": 0.0278, "vega": 0.1173, "theta": -0.1627, "rho": 0.0315, "theo": 5.8665, "change": -2.7, "open": 6.1, "high": 6.25, "low": 5.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-28T14:44:52", "percent_change": -31.3953, "prev_day_close": 8.59999990463257}, {"option": "ORCL261016P00133000", "bid": 5.6, "bid_size": 278.0, "ask": 5.85, "ask_size": 37.0, "iv": 0.4896, "open_interest": 317.0, "volume": 682.0, "delta": -0.4772, "gamma": 0.0276, "vega": 0.1176, "theta": -0.1618, "rho": -0.0302, "theo": 5.7287, "change": 1.495, "open": 5.15, "high": 6.5, "low": 5.15, "tick": "no_change", "last_trade_price": 5.77, "last_trade_time": "2026-09-28T13:57:06", "percent_change": 34.9708, "prev_day_close": 4.27499985694885}, {"option": "ORCL261016C00134000", "bid": 5.35, "bid_size": 11.0, "ask": 5.5, "ask_size": 216.0, "iv": 0.4923, "open_interest": 131.0, "volume": 456.0, "delta": 0.5021, "gamma": 0.0277, "vega": 0.1178, "theta": -0.1635, "rho": 0.031, "theo": 5.4151, "change": -2.55, "open": 6.25, "high": 6.35, "low": 4.58, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-28T14:44:48", "percent_change": -31.677, "prev_day_close": 8.0499997138977}, {"option": "ORCL261016P00134000", "bid": 6.15, "bid_size": 182.0, "ask": 6.4, "ask_size": 77.0, "iv": 0.4909, "open_interest": 1508.0, "volume": 192.0, "delta": -0.5045, "gamma": 0.0276, "vega": 0.1178, "theta": -0.1626, "rho": -0.0316, "theo": 6.2816, "change": 1.585, "open": 6.65, "high": 7.03, "low": 5.5, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-09-28T14:13:02", "percent_change": 33.9037, "prev_day_close": 4.67499995231628}, {"option": "ORCL261016C00135000", "bid": 4.9, "bid_size": 111.0, "ask": 5.1, "ask_size": 403.0, "iv": 0.4939, "open_interest": 1614.0, "volume": 817.0, "delta": 0.475, "gamma": 0.0275, "vega": 0.1175, "theta": -0.1634, "rho": 0.0293, "theo": 4.9923, "change": -2.45, "open": 5.02, "high": 6.35, "low": 4.2, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-09-28T14:48:14", "percent_change": -32.6667, "prev_day_close": 7.5}, {"option": "ORCL261016P00135000", "bid": 6.75, "bid_size": 245.0, "ask": 6.95, "ask_size": 31.0, "iv": 0.4922, "open_interest": 10377.0, "volume": 731.0, "delta": -0.5314, "gamma": 0.0274, "vega": 0.1175, "theta": -0.1628, "rho": -0.0335, "theo": 6.8617, "change": 1.675, "open": 7.2, "high": 7.68, "low": 5.95, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-09-28T14:47:59", "percent_change": 32.3671, "prev_day_close": 5.17499995231628}, {"option": "ORCL261016C00136000", "bid": 4.55, "bid_size": 18.0, "ask": 4.7, "ask_size": 442.0, "iv": 0.4974, "open_interest": 69.0, "volume": 80.0, "delta": 0.4485, "gamma": 0.0272, "vega": 0.1168, "theta": -0.1627, "rho": 0.0284, "theo": 4.5976, "change": -2.145, "open": 5.8, "high": 5.85, "low": 4.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-09-28T13:14:12", "percent_change": -30.7527, "prev_day_close": 6.97500014305115}, {"option": "ORCL261016P00136000", "bid": 7.35, "bid_size": 102.0, "ask": 7.6, "ask_size": 29.0, "iv": 0.4954, "open_interest": 398.0, "volume": 189.0, "delta": -0.5577, "gamma": 0.0272, "vega": 0.1164, "theta": -0.1621, "rho": -0.034, "theo": 7.4713, "change": 1.575, "open": 7.79, "high": 7.95, "low": 7.02, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-28T12:36:32", "percent_change": 28.0, "prev_day_close": 5.625}, {"option": "ORCL261016C00137000", "bid": 4.15, "bid_size": 319.0, "ask": 4.3, "ask_size": 159.0, "iv": 0.4966, "open_interest": 459.0, "volume": 871.0, "delta": 0.4228, "gamma": 0.0268, "vega": 0.1156, "theta": -0.1614, "rho": 0.0268, "theo": 4.2311, "change": -2.24, "open": 4.4, "high": 4.6, "low": 3.55, "tick": "no_change", "last_trade_price": 4.26, "last_trade_time": "2026-09-28T14:11:08", "percent_change": -34.4615, "prev_day_close": 6.5}, {"option": "ORCL261016P00137000", "bid": 8.0, "bid_size": 219.0, "ask": 8.25, "ask_size": 101.0, "iv": 0.4986, "open_interest": 333.0, "volume": 198.0, "delta": -0.5834, "gamma": 0.0268, "vega": 0.1153, "theta": -0.1609, "rho": -0.036, "theo": 8.1083, "change": 1.825, "open": 8.41, "high": 8.9, "low": 7.15, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-28T13:43:06", "percent_change": 29.5547, "prev_day_close": 6.17499995231628}, {"option": "ORCL261016C00138000", "bid": 3.8, "bid_size": 81.0, "ask": 4.0, "ask_size": 433.0, "iv": 0.5002, "open_interest": 271.0, "volume": 29.0, "delta": 0.3978, "gamma": 0.0262, "vega": 0.114, "theta": -0.1595, "rho": 0.0252, "theo": 3.8904, "change": -2.075, "open": 4.2, "high": 4.25, "low": 3.34, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-28T13:49:47", "percent_change": -34.4398, "prev_day_close": 6.02499985694885}, {"option": "ORCL261016P00138000", "bid": 8.65, "bid_size": 222.0, "ask": 8.9, "ask_size": 29.0, "iv": 0.4998, "open_interest": 407.0, "volume": 84.0, "delta": -0.6083, "gamma": 0.0262, "vega": 0.1136, "theta": -0.159, "rho": -0.0373, "theo": 8.7701, "change": 1.95, "open": 8.5, "high": 9.25, "low": 8.26, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-09-28T14:41:23", "percent_change": 29.1045, "prev_day_close": 6.70000004768372}, {"option": "ORCL261016C00139000", "bid": 3.5, "bid_size": 44.0, "ask": 3.65, "ask_size": 273.0, "iv": 0.5017, "open_interest": 207.0, "volume": 38.0, "delta": 0.3737, "gamma": 0.0256, "vega": 0.1119, "theta": -0.1572, "rho": 0.0242, "theo": 3.5757, "change": -2.0, "open": 3.98, "high": 3.98, "low": 3.1, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-28T13:01:53", "percent_change": -35.7143, "prev_day_close": 5.59999990463257}, {"option": "ORCL261016P00139000", "bid": 9.3, "bid_size": 103.0, "ask": 9.55, "ask_size": 17.0, "iv": 0.4987, "open_interest": 376.0, "volume": 15.0, "delta": -0.6324, "gamma": 0.0256, "vega": 0.111, "theta": -0.1566, "rho": -0.0378, "theo": 9.4594, "change": 1.825, "open": 8.85, "high": 9.94, "low": 8.85, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-28T13:17:38", "percent_change": 25.0859, "prev_day_close": 7.27499985694885}, {"option": "ORCL261016C00140000", "bid": 3.25, "bid_size": 70.0, "ask": 3.35, "ask_size": 240.0, "iv": 0.5057, "open_interest": 9180.0, "volume": 1371.0, "delta": 0.3506, "gamma": 0.0249, "vega": 0.1095, "theta": -0.1543, "rho": 0.0227, "theo": 3.2853, "change": -1.92, "open": 3.4, "high": 4.0, "low": 2.61, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-09-28T14:47:19", "percent_change": -36.9231, "prev_day_close": 5.20000004768372}, {"option": "ORCL261016P00140000", "bid": 10.05, "bid_size": 128.0, "ask": 10.3, "ask_size": 121.0, "iv": 0.5046, "open_interest": 12110.0, "volume": 195.0, "delta": -0.6555, "gamma": 0.025, "vega": 0.1089, "theta": -0.1537, "rho": -0.0396, "theo": 10.172, "change": 2.285, "open": 10.6, "high": 11.0, "low": 9.25, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-09-28T14:41:23", "percent_change": 29.0159, "prev_day_close": 7.875}, {"option": "ORCL261016C00141000", "bid": 2.98, "bid_size": 35.0, "ask": 3.1, "ask_size": 496.0, "iv": 0.5092, "open_interest": 624.0, "volume": 33.0, "delta": 0.3285, "gamma": 0.0241, "vega": 0.1069, "theta": -0.1511, "rho": 0.0216, "theo": 3.0175, "change": -1.67, "open": 3.9, "high": 3.9, "low": 2.45, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-09-28T12:26:34", "percent_change": -34.7917, "prev_day_close": 4.79999995231628}, {"option": "ORCL261016P00141000", "bid": 10.75, "bid_size": 75.0, "ask": 11.05, "ask_size": 29.0, "iv": 0.5065, "open_interest": 89.0, "volume": 62.0, "delta": -0.6776, "gamma": 0.0242, "vega": 0.1059, "theta": -0.1505, "rho": -0.0407, "theo": 10.9066, "change": 2.215, "open": 10.6, "high": 11.65, "low": 10.6, "tick": "no_change", "last_trade_price": 10.69, "last_trade_time": "2026-09-28T14:34:25", "percent_change": 26.1357, "prev_day_close": 8.47499990463257}, {"option": "ORCL261016C00142000", "bid": 2.73, "bid_size": 66.0, "ask": 2.83, "ask_size": 251.0, "iv": 0.5108, "open_interest": 209.0, "volume": 88.0, "delta": 0.3075, "gamma": 0.0233, "vega": 0.1039, "theta": -0.1475, "rho": 0.0202, "theo": 2.772, "change": -1.57, "open": 3.45, "high": 3.45, "low": 2.23, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-09-28T14:23:21", "percent_change": -35.2809, "prev_day_close": 4.45000004768372}, {"option": "ORCL261016P00142000", "bid": 11.5, "bid_size": 43.0, "ask": 11.8, "ask_size": 17.0, "iv": 0.5086, "open_interest": 321.0, "volume": 2.0, "delta": -0.6986, "gamma": 0.0234, "vega": 0.1026, "theta": -0.1468, "rho": -0.0408, "theo": 11.6647, "change": 3.18, "open": 12.28, "high": 12.28, "low": 12.28, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-09-28T11:14:53", "percent_change": 34.9451, "prev_day_close": 9.09999990463257}, {"option": "ORCL261016C00143000", "bid": 2.52, "bid_size": 18.0, "ask": 2.6, "ask_size": 147.0, "iv": 0.5145, "open_interest": 247.0, "volume": 163.0, "delta": 0.2875, "gamma": 0.0225, "vega": 0.1008, "theta": -0.1437, "rho": 0.0189, "theo": 2.5468, "change": -1.535, "open": 3.25, "high": 3.25, "low": 1.99, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-09-28T14:12:01", "percent_change": -37.2121, "prev_day_close": 4.125}, {"option": "ORCL261016P00143000", "bid": 12.3, "bid_size": 42.0, "ask": 12.6, "ask_size": 22.0, "iv": 0.5139, "open_interest": 311.0, "volume": 6.0, "delta": -0.7186, "gamma": 0.0225, "vega": 0.0998, "theta": -0.1429, "rho": -0.0423, "theo": 12.4427, "change": 2.575, "open": 13.0, "high": 13.0, "low": 12.35, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-09-28T13:26:50", "percent_change": 26.3427, "prev_day_close": 9.77499961853027}, {"option": "ORCL261016C00144000", "bid": 2.31, "bid_size": 48.0, "ask": 2.38, "ask_size": 67.0, "iv": 0.5169, "open_interest": 203.0, "volume": 64.0, "delta": 0.2687, "gamma": 0.0216, "vega": 0.0976, "theta": -0.1397, "rho": 0.0179, "theo": 2.3406, "change": -1.39, "open": 2.96, "high": 2.96, "low": 1.9, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-09-28T12:31:48", "percent_change": -36.5789, "prev_day_close": 3.80000007152557}, {"option": "ORCL261016P00144000", "bid": 13.05, "bid_size": 32.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.5151, "open_interest": 153.0, "volume": 3.0, "delta": -0.7374, "gamma": 0.0217, "vega": 0.0967, "theta": -0.1388, "rho": -0.0432, "theo": 13.2383, "change": 2.45, "open": 13.09, "high": 13.09, "low": 12.95, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-09-28T10:14:20", "percent_change": 23.3333, "prev_day_close": 10.5}, {"option": "ORCL261016C00145000", "bid": 2.12, "bid_size": 148.0, "ask": 2.2, "ask_size": 273.0, "iv": 0.5208, "open_interest": 4017.0, "volume": 1188.0, "delta": 0.251, "gamma": 0.0207, "vega": 0.0942, "theta": -0.1356, "rho": 0.0167, "theo": 2.1522, "change": -1.31, "open": 2.58, "high": 2.87, "low": 1.64, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-09-28T14:44:42", "percent_change": -37.4286, "prev_day_close": 3.5}, {"option": "ORCL261016P00145000", "bid": 13.9, "bid_size": 224.0, "ask": 14.2, "ask_size": 78.0, "iv": 0.5196, "open_interest": 10780.0, "volume": 234.0, "delta": -0.7551, "gamma": 0.0208, "vega": 0.0928, "theta": -0.1345, "rho": -0.043, "theo": 14.0532, "change": 2.665, "open": 14.4, "high": 15.0, "low": 13.37, "tick": "down", "last_trade_price": 13.89, "last_trade_time": "2026-09-28T13:30:32", "percent_change": 23.7416, "prev_day_close": 11.2249999046326}, {"option": "ORCL261016C00146000", "bid": 1.92, "bid_size": 354.0, "ask": 2.03, "ask_size": 389.0, "iv": 0.523, "open_interest": 308.0, "volume": 23.0, "delta": 0.2343, "gamma": 0.0198, "vega": 0.0908, "theta": -0.1313, "rho": 0.0156, "theo": 1.9803, "change": -1.24, "open": 2.12, "high": 2.14, "low": 1.6, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-28T14:44:52", "percent_change": -38.1538, "prev_day_close": 3.25}, {"option": "ORCL261016P00146000", "bid": 14.7, "bid_size": 27.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.5197, "open_interest": 142.0, "volume": 2.0, "delta": -0.7718, "gamma": 0.0198, "vega": 0.0893, "theta": -0.13, "rho": -0.0442, "theo": 14.8847, "change": 2.88, "open": 14.29, "high": 14.78, "low": 14.29, "tick": "up", "last_trade_price": 14.78, "last_trade_time": "2026-09-28T13:46:27", "percent_change": 24.2017, "prev_day_close": 11.9000000953674}, {"option": "ORCL261016C00147000", "bid": 1.74, "bid_size": 357.0, "ask": 1.87, "ask_size": 411.0, "iv": 0.5254, "open_interest": 434.0, "volume": 366.0, "delta": 0.2187, "gamma": 0.0189, "vega": 0.0874, "theta": -0.127, "rho": 0.0147, "theo": 1.8234, "change": -1.145, "open": 1.76, "high": 1.87, "low": 1.47, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-28T14:20:52", "percent_change": -38.2304, "prev_day_close": 2.99500000476837}, {"option": "ORCL261016P00147000", "bid": 15.55, "bid_size": 33.0, "ask": 15.9, "ask_size": 12.0, "iv": 0.5269, "open_interest": 118.0, "volume": 12.0, "delta": -0.7875, "gamma": 0.0189, "vega": 0.0861, "theta": -0.1256, "rho": -0.0453, "theo": 15.7298, "change": 2.725, "open": 15.4, "high": 15.4, "low": 15.4, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-09-28T10:12:33", "percent_change": 21.499, "prev_day_close": 12.6750001907349}, {"option": "ORCL261016C00148000", "bid": 1.65, "bid_size": 38.0, "ask": 1.73, "ask_size": 330.0, "iv": 0.5326, "open_interest": 639.0, "volume": 150.0, "delta": 0.2041, "gamma": 0.018, "vega": 0.0839, "theta": -0.1227, "rho": 0.0137, "theo": 1.6803, "change": -1.035, "open": 1.75, "high": 1.75, "low": 1.4, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-28T14:21:59", "percent_change": -37.4322, "prev_day_close": 2.76499998569489}, {"option": "ORCL261016P00148000", "bid": 16.4, "bid_size": 65.0, "ask": 16.75, "ask_size": 30.0, "iv": 0.5297, "open_interest": 376.0, "volume": 1.0, "delta": -0.802, "gamma": 0.018, "vega": 0.0822, "theta": -0.121, "rho": -0.0459, "theo": 16.5892, "change": 2.725, "open": 16.15, "high": 16.15, "low": 16.15, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-09-28T09:35:12", "percent_change": 20.298, "prev_day_close": 13.4250001907349}, {"option": "ORCL261016C00149000", "bid": 1.51, "bid_size": 174.0, "ask": 1.6, "ask_size": 390.0, "iv": 0.5362, "open_interest": 681.0, "volume": 86.0, "delta": 0.1905, "gamma": 0.0171, "vega": 0.0805, "theta": -0.1184, "rho": 0.0128, "theo": 1.5499, "change": -0.985, "open": 1.58, "high": 1.66, "low": 1.15, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-28T14:35:20", "percent_change": -38.5519, "prev_day_close": 2.55499994754791}, {"option": "ORCL261016P00149000", "bid": 17.25, "bid_size": 25.0, "ask": 17.6, "ask_size": 13.0, "iv": 0.5308, "open_interest": 361.0, "volume": 160.0, "delta": -0.8156, "gamma": 0.0172, "vega": 0.0783, "theta": -0.1165, "rho": -0.0454, "theo": 17.462, "change": 3.325, "open": 18.25, "high": 18.25, "low": 17.1, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-09-28T14:02:06", "percent_change": 23.3743, "prev_day_close": 14.2250003814697}, {"option": "ORCL261016C00150000", "bid": 1.4, "bid_size": 56.0, "ask": 1.43, "ask_size": 34.0, "iv": 0.5377, "open_interest": 14417.0, "volume": 7483.0, "delta": 0.1779, "gamma": 0.0163, "vega": 0.0771, "theta": -0.1142, "rho": 0.012, "theo": 1.4311, "change": -0.915, "open": 1.45, "high": 1.9, "low": 1.04, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-09-28T14:48:22", "percent_change": -39.0192, "prev_day_close": 2.34499990940094}, {"option": "ORCL261016P00150000", "bid": 18.15, "bid_size": 87.0, "ask": 18.5, "ask_size": 54.0, "iv": 0.5371, "open_interest": 6193.0, "volume": 315.0, "delta": -0.8282, "gamma": 0.0163, "vega": 0.0754, "theta": -0.112, "rho": -0.0465, "theo": 18.3457, "change": 3.2, "open": 18.05, "high": 19.53, "low": 16.25, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-28T14:41:08", "percent_change": 21.3333, "prev_day_close": 15.0}, {"option": "ORCL261016C00152500", "bid": 1.15, "bid_size": 158.0, "ask": 1.22, "ask_size": 435.0, "iv": 0.552, "open_interest": 724.0, "volume": 113.0, "delta": 0.1499, "gamma": 0.0142, "vega": 0.0691, "theta": -0.1038, "rho": 0.0101, "theo": 1.1778, "change": -0.725, "open": 1.18, "high": 1.21, "low": 0.86, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-09-28T14:37:27", "percent_change": -37.4677, "prev_day_close": 1.93500000238419}, {"option": "ORCL261016P00152500", "bid": 20.4, "bid_size": 18.0, "ask": 20.75, "ask_size": 10.0, "iv": 0.5475, "open_interest": 51.0, "volume": 7.0, "delta": -0.8561, "gamma": 0.0142, "vega": 0.0672, "theta": -0.1011, "rho": -0.0472, "theo": 20.5976, "change": 3.36, "open": 20.35, "high": 21.78, "low": 20.35, "tick": "down", "last_trade_price": 20.46, "last_trade_time": "2026-09-28T13:29:31", "percent_change": 19.6491, "prev_day_close": 17.1000003814697}, {"option": "ORCL261016C00155000", "bid": 0.96, "bid_size": 32.0, "ask": 1.0, "ask_size": 194.0, "iv": 0.5633, "open_interest": 26269.0, "volume": 6439.0, "delta": 0.1268, "gamma": 0.0124, "vega": 0.0617, "theta": -0.0942, "rho": 0.0086, "theo": 0.9765, "change": -0.595, "open": 0.98, "high": 1.25, "low": 0.69, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-28T14:44:53", "percent_change": -37.7778, "prev_day_close": 1.57499998807907}, {"option": "ORCL261016P00155000", "bid": 22.7, "bid_size": 134.0, "ask": 23.0, "ask_size": 31.0, "iv": 0.5538, "open_interest": 5065.0, "volume": 144.0, "delta": -0.8791, "gamma": 0.0124, "vega": 0.0598, "theta": -0.0908, "rho": -0.0484, "theo": 22.9016, "change": 3.6, "open": 22.78, "high": 22.92, "low": 20.95, "tick": "no_change", "last_trade_price": 22.85, "last_trade_time": "2026-09-28T13:52:21", "percent_change": 18.7013, "prev_day_close": 19.25}, {"option": "ORCL261016C00157500", "bid": 0.8, "bid_size": 5.0, "ask": 0.83, "ask_size": 243.0, "iv": 0.5748, "open_interest": 862.0, "volume": 65.0, "delta": 0.1076, "gamma": 0.0108, "vega": 0.0549, "theta": -0.0853, "rho": 0.0073, "theo": 0.8158, "change": -0.495, "open": 0.91, "high": 0.91, "low": 0.59, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T14:50:19", "percent_change": -38.2239, "prev_day_close": 1.2950000166893}, {"option": "ORCL261016P00157500", "bid": 24.95, "bid_size": 30.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.5609, "open_interest": 39.0, "volume": 16.0, "delta": -0.8981, "gamma": 0.0108, "vega": 0.0524, "theta": -0.0813, "rho": -0.048, "theo": 25.2456, "change": 4.71, "open": 24.26, "high": 26.16, "low": 24.26, "tick": "up", "last_trade_price": 26.16, "last_trade_time": "2026-09-28T11:40:43", "percent_change": 21.958, "prev_day_close": 21.4499998092651}, {"option": "ORCL261016C00160000", "bid": 0.67, "bid_size": 62.0, "ask": 0.7, "ask_size": 171.0, "iv": 0.5871, "open_interest": 28744.0, "volume": 7296.0, "delta": 0.0917, "gamma": 0.0094, "vega": 0.0489, "theta": -0.0772, "rho": 0.0062, "theo": 0.6868, "change": -0.39, "open": 0.71, "high": 0.84, "low": 0.45, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-28T14:42:39", "percent_change": -36.4486, "prev_day_close": 1.06999999284744}, {"option": "ORCL261016P00160000", "bid": 27.4, "bid_size": 112.0, "ask": 27.75, "ask_size": 55.0, "iv": 0.5774, "open_interest": 4788.0, "volume": 94.0, "delta": -0.9138, "gamma": 0.0093, "vega": 0.0468, "theta": -0.0726, "rho": -0.0493, "theo": 27.6203, "change": 3.925, "open": 26.16, "high": 27.9, "low": 26.16, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-09-28T13:56:39", "percent_change": 16.5437, "prev_day_close": 23.7250003814697}, {"option": "ORCL261016C00162500", "bid": 0.56, "bid_size": 247.0, "ask": 0.61, "ask_size": 424.0, "iv": 0.6004, "open_interest": 355.0, "volume": 73.0, "delta": 0.0788, "gamma": 0.0082, "vega": 0.0436, "theta": -0.0701, "rho": 0.0053, "theo": 0.584, "change": -0.295, "open": 0.55, "high": 0.58, "low": 0.45, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-09-28T14:42:25", "percent_change": -33.7143, "prev_day_close": 0.875}, {"option": "ORCL261016P00162500", "bid": 29.8, "bid_size": 18.0, "ask": 30.15, "ask_size": 10.0, "iv": 0.589, "open_interest": 12.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0081, "vega": 0.0413, "theta": -0.0649, "rho": -0.0488, "theo": 30.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-09-25T11:00:23", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "ORCL261016C00165000", "bid": 0.48, "bid_size": 87.0, "ask": 0.51, "ask_size": 158.0, "iv": 0.6121, "open_interest": 17652.0, "volume": 641.0, "delta": 0.0678, "gamma": 0.0072, "vega": 0.0389, "theta": -0.0636, "rho": 0.0046, "theo": 0.4991, "change": -0.23, "open": 0.48, "high": 0.56, "low": 0.32, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T14:45:19", "percent_change": -31.5068, "prev_day_close": 0.729999989271164}, {"option": "ORCL261016P00165000", "bid": 32.2, "bid_size": 152.0, "ask": 32.55, "ask_size": 53.0, "iv": 0.5951, "open_interest": 4015.0, "volume": 26.0, "delta": -0.9373, "gamma": 0.007, "vega": 0.0366, "theta": -0.0578, "rho": -0.0501, "theo": 32.4377, "change": 3.8, "open": 32.22, "high": 33.54, "low": 30.76, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-09-28T13:04:47", "percent_change": 13.3803, "prev_day_close": 28.3999996185303}, {"option": "ORCL261016C00167500", "bid": 0.41, "bid_size": 47.0, "ask": 0.46, "ask_size": 436.0, "iv": 0.6279, "open_interest": 744.0, "volume": 6.0, "delta": 0.0587, "gamma": 0.0063, "vega": 0.0348, "theta": -0.0578, "rho": 0.004, "theo": 0.4295, "change": -0.195, "open": 0.47, "high": 0.47, "low": 0.3, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-28T13:12:30", "percent_change": -31.7073, "prev_day_close": 0.614999979734421}, {"option": "ORCL261016P00167500", "bid": 34.65, "bid_size": 17.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.6116, "open_interest": 8.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0061, "vega": 0.0326, "theta": -0.0515, "rho": -0.0509, "theo": 34.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-25T13:39:51", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "ORCL261016C00170000", "bid": 0.36, "bid_size": 50.0, "ask": 0.41, "ask_size": 88.0, "iv": 0.6436, "open_interest": 15640.0, "volume": 1612.0, "delta": 0.0511, "gamma": 0.0055, "vega": 0.0311, "theta": -0.0527, "rho": 0.0034, "theo": 0.3722, "change": -0.145, "open": 0.39, "high": 0.47, "low": 0.24, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-28T14:46:33", "percent_change": -28.1553, "prev_day_close": 0.514999985694885}, {"option": "ORCL261016P00170000", "bid": 37.05, "bid_size": 157.0, "ask": 37.45, "ask_size": 30.0, "iv": 0.615, "open_interest": 5064.0, "volume": 38.0, "delta": -0.9535, "gamma": 0.0054, "vega": 0.0285, "theta": -0.0459, "rho": -0.0505, "theo": 37.315, "change": 4.25, "open": 36.85, "high": 38.7, "low": 36.5, "tick": "no_change", "last_trade_price": 37.4, "last_trade_time": "2026-09-28T13:55:31", "percent_change": 12.8205, "prev_day_close": 33.1499996185303}, {"option": "ORCL261016C00175000", "bid": 0.27, "bid_size": 54.0, "ask": 0.3, "ask_size": 110.0, "iv": 0.6658, "open_interest": 10651.0, "volume": 339.0, "delta": 0.0393, "gamma": 0.0043, "vega": 0.0252, "theta": -0.044, "rho": 0.0026, "theo": 0.2847, "change": -0.115, "open": 0.28, "high": 0.3, "low": 0.17, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-28T14:48:11", "percent_change": -29.1139, "prev_day_close": 0.394999995827675}, {"option": "ORCL261016P00175000", "bid": 42.0, "bid_size": 45.0, "ask": 42.35, "ask_size": 20.0, "iv": 0.6395, "open_interest": 2698.0, "volume": 2.0, "delta": -0.9649, "gamma": 0.0041, "vega": 0.0231, "theta": -0.0363, "rho": -0.0522, "theo": 42.2294, "change": 5.015, "open": 42.57, "high": 43.04, "low": 42.57, "tick": "up", "last_trade_price": 43.04, "last_trade_time": "2026-09-28T10:53:42", "percent_change": 13.1887, "prev_day_close": 38.0249996185303}, {"option": "ORCL261016C00180000", "bid": 0.22, "bid_size": 32.0, "ask": 0.23, "ask_size": 55.0, "iv": 0.6931, "open_interest": 14889.0, "volume": 304.0, "delta": 0.0307, "gamma": 0.0034, "vega": 0.0206, "theta": -0.0371, "rho": 0.0021, "theo": 0.2225, "change": -0.055, "open": 0.25, "high": 0.27, "low": 0.15, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T14:49:49", "percent_change": -19.2982, "prev_day_close": 0.285000011324882}, {"option": "ORCL261016P00180000", "bid": 46.9, "bid_size": 140.0, "ask": 47.25, "ask_size": 21.0, "iv": 0.6279, "open_interest": 3769.0, "volume": 22.0, "delta": -0.9729, "gamma": 0.0032, "vega": 0.0185, "theta": -0.0286, "rho": -0.0526, "theo": 47.1682, "change": 3.895, "open": 46.49, "high": 46.82, "low": 46.4, "tick": "up", "last_trade_price": 46.82, "last_trade_time": "2026-09-28T14:30:23", "percent_change": 9.07397, "prev_day_close": 42.9249992370606}, {"option": "ORCL261016C00185000", "bid": 0.16, "bid_size": 41.0, "ask": 0.2, "ask_size": 152.0, "iv": 0.7188, "open_interest": 6765.0, "volume": 89.0, "delta": 0.0245, "gamma": 0.0027, "vega": 0.017, "theta": -0.0316, "rho": 0.0016, "theo": 0.1779, "change": -0.025, "open": 0.17, "high": 0.21, "low": 0.13, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T14:02:48", "percent_change": -11.1111, "prev_day_close": 0.224999994039536}, {"option": "ORCL261016P00185000", "bid": 51.9, "bid_size": 26.0, "ask": 52.25, "ask_size": 19.0, "iv": 0.6807, "open_interest": 1019.0, "volume": 2.0, "delta": -0.9788, "gamma": 0.0025, "vega": 0.0153, "theta": -0.0224, "rho": -0.054, "theo": 52.1224, "change": 3.64, "open": 51.66, "high": 51.66, "low": 51.49, "tick": "down", "last_trade_price": 51.49, "last_trade_time": "2026-09-28T10:18:02", "percent_change": 7.6071, "prev_day_close": 47.8500003814697}, {"option": "ORCL261016C00190000", "bid": 0.13, "bid_size": 31.0, "ask": 0.15, "ask_size": 32.0, "iv": 0.7395, "open_interest": 7445.0, "volume": 52.0, "delta": 0.0199, "gamma": 0.0022, "vega": 0.0143, "theta": -0.0273, "rho": 0.0013, "theo": 0.1448, "change": -0.035, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T14:19:15", "percent_change": -18.9189, "prev_day_close": 0.185000002384186}, {"option": "ORCL261016P00190000", "bid": 56.85, "bid_size": 10.0, "ask": 57.2, "ask_size": 10.0, "iv": 0.6764, "open_interest": 3239.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.002, "vega": 0.0124, "theta": -0.0173, "rho": -0.0545, "theo": 57.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.63, "last_trade_time": "2026-09-25T14:20:50", "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "ORCL261016C00195000", "bid": 0.11, "bid_size": 110.0, "ask": 0.14, "ask_size": 164.0, "iv": 0.7724, "open_interest": 4192.0, "volume": 46.0, "delta": 0.0164, "gamma": 0.0018, "vega": 0.012, "theta": -0.0237, "rho": 0.0011, "theo": 0.1199, "change": -0.015, "open": 0.11, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T14:48:06", "percent_change": -11.1111, "prev_day_close": 0.135000001639128}, {"option": "ORCL261016P00195000", "bid": 61.8, "bid_size": 10.0, "ask": 62.15, "ask_size": 10.0, "iv": 0.6026, "open_interest": 1389.0, "volume": 1.0, "delta": -0.9863, "gamma": 0.0016, "vega": 0.0106, "theta": -0.013, "rho": -0.056, "theo": 62.0605, "change": 3.985, "open": 61.76, "high": 61.76, "low": 61.76, "tick": "up", "last_trade_price": 61.76, "last_trade_time": "2026-09-28T10:07:54", "percent_change": 6.89745, "prev_day_close": 57.7749996185303}, {"option": "ORCL261016C00200000", "bid": 0.1, "bid_size": 25.0, "ask": 0.11, "ask_size": 34.0, "iv": 0.797, "open_interest": 27686.0, "volume": 1301.0, "delta": 0.0137, "gamma": 0.0015, "vega": 0.0103, "theta": -0.0209, "rho": 0.0009, "theo": 0.101, "change": -0.03, "open": 0.14, "high": 0.14, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T14:48:11", "percent_change": -23.0769, "prev_day_close": 0.129999998956919}, {"option": "ORCL261016P00200000", "bid": 66.8, "bid_size": 10.0, "ask": 67.15, "ask_size": 10.0, "iv": 0.6693, "open_interest": 1577.0, "volume": 8.0, "delta": -0.9888, "gamma": 0.0014, "vega": 0.0086, "theta": -0.0095, "rho": -0.0566, "theo": 67.0384, "change": 5.625, "open": 67.03, "high": 68.35, "low": 67.01, "tick": "up", "last_trade_price": 68.35, "last_trade_time": "2026-09-28T11:43:25", "percent_change": 8.96772, "prev_day_close": 62.7250003814697}, {"option": "ORCL261016C00210000", "bid": 0.06, "bid_size": 66.0, "ask": 0.08, "ask_size": 60.0, "iv": 0.8357, "open_interest": 4102.0, "volume": 153.0, "delta": 0.0099, "gamma": 0.001, "vega": 0.0078, "theta": -0.0166, "rho": 0.0007, "theo": 0.0748, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T14:26:52", "percent_change": -22.2222, "prev_day_close": 0.0899999998509884}, {"option": "ORCL261016P00210000", "bid": 76.75, "bid_size": 10.0, "ask": 77.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 513.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.001, "vega": 0.0067, "theta": -0.0039, "rho": -0.0594, "theo": 77.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.74, "last_trade_time": "2026-09-24T09:35:41", "percent_change": 0.0, "prev_day_close": 72.6749992370606}, {"option": "ORCL261016C00220000", "bid": 0.05, "bid_size": 2.0, "ask": 0.06, "ask_size": 17.0, "iv": 0.8843, "open_interest": 5785.0, "volume": 85.0, "delta": 0.0076, "gamma": 0.0008, "vega": 0.0062, "theta": -0.0137, "rho": 0.0005, "theo": 0.0582, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T13:49:14", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "ORCL261016P00220000", "bid": 86.7, "bid_size": 11.0, "ask": 87.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0007, "vega": 0.0049, "theta": 0.0, "rho": -0.0615, "theo": 86.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.35, "last_trade_time": "2026-09-25T09:41:50", "percent_change": 0.0, "prev_day_close": 82.6499977111816}, {"option": "ORCL261016C00230000", "bid": 0.04, "bid_size": 61.0, "ask": 0.07, "ask_size": 85.0, "iv": 0.9516, "open_interest": 4203.0, "volume": 51.0, "delta": 0.006, "gamma": 0.0006, "vega": 0.005, "theta": -0.0117, "rho": 0.0004, "theo": 0.0471, "change": 0.005, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T11:52:24", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "ORCL261016P00230000", "bid": 96.7, "bid_size": 13.0, "ask": 97.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0005, "vega": 0.0041, "theta": 0.0, "rho": -0.0643, "theo": 96.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.9, "last_trade_time": "2026-09-25T13:08:16", "percent_change": 0.0, "prev_day_close": 92.625}, {"option": "ORCL261016C00240000", "bid": 0.03, "bid_size": 70.0, "ask": 0.05, "ask_size": 130.0, "iv": 0.9823, "open_interest": 6260.0, "volume": 16.0, "delta": 0.0049, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0101, "rho": 0.0003, "theo": 0.0393, "change": 0.005, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T12:07:27", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "ORCL261016P00240000", "bid": 106.65, "bid_size": 14.0, "ask": 107.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0004, "vega": 0.0032, "theta": 0.0, "rho": -0.0666, "theo": 106.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.6, "last_trade_time": "2026-09-24T13:38:36", "percent_change": 0.0, "prev_day_close": 102.575000762939}, {"option": "ORCL261016C00250000", "bid": 0.03, "bid_size": 10.0, "ask": 0.04, "ask_size": 157.0, "iv": 1.028, "open_interest": 12673.0, "volume": 23.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0089, "rho": 0.0003, "theo": 0.0335, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T13:42:44", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "ORCL261016P00250000", "bid": 116.55, "bid_size": 10.0, "ask": 117.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0003, "vega": 0.0027, "theta": 0.0, "rho": -0.0694, "theo": 116.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.05, "last_trade_time": "2026-09-17T10:17:13", "percent_change": 0.0, "prev_day_close": 112.549999237061}, {"option": "ORCL261016C00260000", "bid": 0.01, "bid_size": 1020.0, "ask": 0.03, "ask_size": 16.0, "iv": 1.0294, "open_interest": 1548.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0003, "vega": 0.003, "theta": -0.008, "rho": 0.0002, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T09:33:01", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "ORCL261016P00260000", "bid": 126.65, "bid_size": 12.0, "ask": 126.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0024, "theta": 0.0, "rho": -0.0721, "theo": 126.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.8, "last_trade_time": "2026-09-25T12:59:22", "percent_change": 0.0, "prev_day_close": 122.524997711182}, {"option": "ORCL261016C00270000", "bid": 0.01, "bid_size": 10.0, "ask": 0.05, "ask_size": 22.0, "iv": 1.1206, "open_interest": 2061.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0072, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-24T12:30:26", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "ORCL261016P00270000", "bid": 136.6, "bid_size": 14.0, "ask": 136.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0021, "theta": 0.0, "rho": -0.0745, "theo": 136.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.3, "last_trade_time": "2026-09-10T13:40:14", "percent_change": 0.0, "prev_day_close": 132.525001525879}, {"option": "ORCL261016C00280000", "bid": 0.01, "bid_size": 100.0, "ask": 0.03, "ask_size": 43.0, "iv": 1.1294, "open_interest": 1375.0, "volume": 332.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0066, "rho": 0.0002, "theo": 0.0227, "change": -0.01, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T14:45:54", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "ORCL261016P00280000", "bid": 146.5, "bid_size": 14.0, "ask": 146.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": -0.0773, "theo": 146.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.25, "last_trade_time": "2026-09-10T11:28:04", "percent_change": 0.0, "prev_day_close": 142.525001525879}, {"option": "ORCL261016C00290000", "bid": 0.01, "bid_size": 17.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2192, "open_interest": 765.0, "volume": 1.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0021, "theta": -0.006, "rho": 0.0001, "theo": 0.0204, "change": 0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T10:58:13", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "ORCL261016P00290000", "bid": 156.5, "bid_size": 12.0, "ask": 156.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": -0.08, "theo": 156.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.4, "last_trade_time": "2026-09-10T10:17:30", "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "ORCL261016C00300000", "bid": 0.01, "bid_size": 30.0, "ask": 0.02, "ask_size": 80.0, "iv": 1.1925, "open_interest": 5650.0, "volume": 295.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0056, "rho": 0.0001, "theo": 0.0185, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:45:58", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "ORCL261016P00300000", "bid": 166.5, "bid_size": 12.0, "ask": 166.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": -0.0828, "theo": 166.8504, "change": 4.09, "open": 166.59, "high": 166.59, "low": 166.59, "tick": "up", "last_trade_price": 166.59, "last_trade_time": "2026-09-28T12:57:41", "percent_change": 2.51692, "prev_day_close": 162.5}, {"option": "ORCL261016C00310000", "bid": 0.01, "bid_size": 79.0, "ask": 0.02, "ask_size": 79.0, "iv": 1.235, "open_interest": 833.0, "volume": 95.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0052, "rho": 0.0001, "theo": 0.0168, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:45:56", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "ORCL261016P00310000", "bid": 176.5, "bid_size": 13.0, "ask": 176.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": -0.0855, "theo": 176.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.1, "last_trade_time": "2026-09-23T09:36:50", "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "ORCL261016C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3316, "open_interest": 493.0, "volume": 2.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0048, "rho": 0.0001, "theo": 0.0154, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T11:36:56", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "ORCL261016P00320000", "bid": 186.5, "bid_size": 12.0, "ask": 187.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": -0.0882, "theo": 186.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.25, "last_trade_time": "2026-09-24T09:42:34", "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "ORCL261016C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 1.2747, "open_interest": 2776.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0045, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T14:31:37", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "ORCL261016P00330000", "bid": 196.5, "bid_size": 13.0, "ask": 196.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": -0.0907, "theo": 196.8105, "change": 3.25, "open": 195.75, "high": 195.75, "low": 195.75, "tick": "up", "last_trade_price": 195.75, "last_trade_time": "2026-09-28T09:54:04", "percent_change": 1.68831, "prev_day_close": 192.5}, {"option": "ORCL261016C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.412, "open_interest": 656.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0042, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T15:24:31", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "ORCL261016P00340000", "bid": 206.55, "bid_size": 10.0, "ask": 207.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": -0.0935, "theo": 206.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.9, "last_trade_time": "2026-09-11T09:32:04", "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "ORCL261016C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.4235, "open_interest": 304.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0012, "theta": -0.004, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:41:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORCL261016P00350000", "bid": 216.5, "bid_size": 10.0, "ask": 217.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": -0.0962, "theo": 216.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.7, "last_trade_time": "2026-09-08T09:33:29", "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "ORCL261016C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.4266, "open_interest": 412.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0038, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T14:39:28", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ORCL261016P00360000", "bid": 226.5, "bid_size": 10.0, "ask": 226.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": -0.099, "theo": 226.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.9, "last_trade_time": "2026-09-10T09:37:27", "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "ORCL261016C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 12.0, "iv": 1.4613, "open_interest": 1094.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.001, "theta": -0.0036, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T14:39:29", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "ORCL261016P00370000", "bid": 236.5, "bid_size": 10.0, "ask": 237.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": -0.1017, "theo": 236.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 213.15, "last_trade_time": "2026-09-10T09:51:39", "percent_change": 0.0, "prev_day_close": 232.5}, {"option": "ORCL261023C00080000", "bid": 53.2, "bid_size": 10.0, "ask": 53.6, "ask_size": 10.0, "iv": 0.7402, "open_interest": 16.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.002, "theta": 0.0, "rho": 0.0227, "theo": 53.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.8, "last_trade_time": "2026-09-25T10:06:55", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "ORCL261023P00080000", "bid": 0.02, "bid_size": 64.0, "ask": 0.09, "ask_size": 330.0, "iv": 0.807, "open_interest": 185.0, "volume": 1.0, "delta": -0.0049, "gamma": 0.0005, "vega": 0.0049, "theta": -0.0071, "rho": -0.0005, "theo": 0.042, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T12:40:27", "percent_change": -20.0, "prev_day_close": 0.0500000016763806}, {"option": "ORCL261023C00085000", "bid": 48.2, "bid_size": 10.0, "ask": 48.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0005, "vega": 0.0035, "theta": 0.0, "rho": 0.0249, "theo": 48.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.05, "last_trade_time": "2026-09-08T15:11:35", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "ORCL261023P00085000", "bid": 0.04, "bid_size": 258.0, "ask": 0.07, "ask_size": 264.0, "iv": 0.7193, "open_interest": 2136.0, "volume": 17.0, "delta": -0.0068, "gamma": 0.0008, "vega": 0.0067, "theta": -0.009, "rho": -0.0007, "theo": 0.0563, "change": 0.0, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T11:53:14", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "ORCL261023C00090000", "bid": 43.2, "bid_size": 10.0, "ask": 43.65, "ask_size": 13.0, "iv": 0.6854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0008, "vega": 0.0058, "theta": -0.0015, "rho": 0.0277, "theo": 43.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "ORCL261023P00090000", "bid": 0.06, "bid_size": 263.0, "ask": 0.11, "ask_size": 454.0, "iv": 0.6727, "open_interest": 92.0, "volume": 1.0, "delta": -0.0098, "gamma": 0.0011, "vega": 0.0092, "theta": -0.0114, "rho": -0.0009, "theo": 0.0772, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T10:44:57", "percent_change": -11.1111, "prev_day_close": 0.0899999979883432}, {"option": "ORCL261023C00095000", "bid": 38.25, "bid_size": 12.0, "ask": 38.6, "ask_size": 10.0, "iv": 0.5368, "open_interest": 5.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0014, "vega": 0.0082, "theta": -0.006, "rho": 0.029, "theo": 38.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.67, "last_trade_time": "2026-09-17T09:45:17", "percent_change": 0.0, "prev_day_close": 42.6750011444092}, {"option": "ORCL261023P00095000", "bid": 0.09, "bid_size": 214.0, "ask": 0.13, "ask_size": 220.0, "iv": 0.6114, "open_interest": 1549.0, "volume": 33.0, "delta": -0.0145, "gamma": 0.0017, "vega": 0.013, "theta": -0.0149, "rho": -0.0014, "theo": 0.1107, "change": 0.025, "open": 0.19, "high": 0.19, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T14:36:31", "percent_change": 26.3158, "prev_day_close": 0.0949999988079071}, {"option": "ORCL261023C00100000", "bid": 33.3, "bid_size": 19.0, "ask": 33.75, "ask_size": 18.0, "iv": 0.576, "open_interest": 9.0, "volume": 2.0, "delta": 0.9837, "gamma": 0.0024, "vega": 0.0141, "theta": -0.013, "rho": 0.0324, "theo": 33.5135, "change": -4.745, "open": 34.1, "high": 34.1, "low": 32.98, "tick": "down", "last_trade_price": 32.98, "last_trade_time": "2026-09-28T10:59:31", "percent_change": -12.5779, "prev_day_close": 37.7250003814697}, {"option": "ORCL261023P00100000", "bid": 0.16, "bid_size": 101.0, "ask": 0.2, "ask_size": 106.0, "iv": 0.5718, "open_interest": 410.0, "volume": 26.0, "delta": -0.023, "gamma": 0.0027, "vega": 0.0192, "theta": -0.0206, "rho": -0.0022, "theo": 0.1723, "change": 0.05, "open": 0.16, "high": 0.2, "low": 0.16, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T12:07:00", "percent_change": 35.7143, "prev_day_close": 0.139999996870756}, {"option": "ORCL261023C00105000", "bid": 28.45, "bid_size": 31.0, "ask": 28.8, "ask_size": 25.0, "iv": 0.537, "open_interest": 12.0, "volume": 2.0, "delta": 0.9688, "gamma": 0.0043, "vega": 0.0249, "theta": -0.0245, "rho": 0.0402, "theo": 28.6166, "change": -5.275, "open": 29.14, "high": 29.14, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-09-28T11:14:08", "percent_change": -16.0946, "prev_day_close": 32.7749996185303}, {"option": "ORCL261023P00105000", "bid": 0.29, "bid_size": 150.0, "ask": 0.31, "ask_size": 138.0, "iv": 0.5352, "open_interest": 111.0, "volume": 45.0, "delta": -0.0387, "gamma": 0.0045, "vega": 0.0295, "theta": -0.0302, "rho": -0.0037, "theo": 0.2955, "change": 0.06, "open": 0.31, "high": 0.37, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-28T14:45:31", "percent_change": 26.087, "prev_day_close": 0.229999996721745}, {"option": "ORCL261023C00110000", "bid": 23.65, "bid_size": 44.0, "ask": 24.0, "ask_size": 33.0, "iv": 0.5063, "open_interest": 13.0, "volume": 3.0, "delta": 0.9401, "gamma": 0.0074, "vega": 0.0403, "theta": -0.042, "rho": 0.0448, "theo": 23.8382, "change": -5.195, "open": 25.05, "high": 25.05, "low": 22.73, "tick": "down", "last_trade_price": 22.73, "last_trade_time": "2026-09-28T11:24:20", "percent_change": -18.6034, "prev_day_close": 27.9250001907349}, {"option": "ORCL261023P00110000", "bid": 0.52, "bid_size": 194.0, "ask": 0.56, "ask_size": 101.0, "iv": 0.509, "open_interest": 910.0, "volume": 64.0, "delta": -0.0675, "gamma": 0.0073, "vega": 0.0458, "theta": -0.0453, "rho": -0.0064, "theo": 0.5427, "change": 0.09, "open": 0.44, "high": 0.64, "low": 0.44, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-28T14:04:19", "percent_change": 20.4545, "prev_day_close": 0.439999997615814}, {"option": "ORCL261023C00115000", "bid": 19.1, "bid_size": 35.0, "ask": 19.45, "ask_size": 23.0, "iv": 0.4922, "open_interest": 38.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0115, "vega": 0.065, "theta": -0.0649, "rho": 0.0535, "theo": 19.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-09-24T10:40:24", "percent_change": 0.0, "prev_day_close": 23.2750005722046}, {"option": "ORCL261023P00115000", "bid": 0.99, "bid_size": 196.0, "ask": 1.04, "ask_size": 42.0, "iv": 0.4944, "open_interest": 913.0, "volume": 391.0, "delta": -0.1159, "gamma": 0.0113, "vega": 0.0682, "theta": -0.0664, "rho": -0.0108, "theo": 1.013, "change": 0.23, "open": 1.2, "high": 1.24, "low": 0.91, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-09-28T14:49:51", "percent_change": 29.4872, "prev_day_close": 0.780000001192093}, {"option": "ORCL261023C00120000", "bid": 14.95, "bid_size": 19.0, "ask": 15.25, "ask_size": 70.0, "iv": 0.4847, "open_interest": 25.0, "volume": 12.0, "delta": 0.8157, "gamma": 0.0162, "vega": 0.0929, "theta": -0.0902, "rho": 0.0586, "theo": 15.1031, "change": -3.225, "open": 14.49, "high": 15.65, "low": 14.49, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-09-28T12:28:38", "percent_change": -17.0861, "prev_day_close": 18.875}, {"option": "ORCL261023P00120000", "bid": 1.78, "bid_size": 424.0, "ask": 1.89, "ask_size": 299.0, "iv": 0.4842, "open_interest": 917.0, "volume": 314.0, "delta": -0.189, "gamma": 0.016, "vega": 0.0945, "theta": -0.091, "rho": -0.0174, "theo": 1.8431, "change": 0.42, "open": 2.23, "high": 2.23, "low": 1.7, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-09-28T14:38:34", "percent_change": 29.5775, "prev_day_close": 1.4200000166893}, {"option": "ORCL261023C00125000", "bid": 11.25, "bid_size": 45.0, "ask": 11.6, "ask_size": 122.0, "iv": 0.4807, "open_interest": 13.0, "volume": 3.0, "delta": 0.7174, "gamma": 0.0204, "vega": 0.1179, "theta": -0.1133, "rho": 0.0578, "theo": 11.4332, "change": -3.545, "open": 10.81, "high": 11.33, "low": 10.8, "tick": "up", "last_trade_price": 11.33, "last_trade_time": "2026-09-28T12:18:47", "percent_change": -23.8319, "prev_day_close": 14.875}, {"option": "ORCL261023P00125000", "bid": 3.1, "bid_size": 469.0, "ask": 3.25, "ask_size": 146.0, "iv": 0.4812, "open_interest": 2249.0, "volume": 245.0, "delta": -0.2862, "gamma": 0.0203, "vega": 0.1188, "theta": -0.1143, "rho": -0.0259, "theo": 3.1768, "change": 0.71, "open": 3.55, "high": 3.7, "low": 2.99, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-28T14:49:25", "percent_change": 29.0984, "prev_day_close": 2.44000005722046}, {"option": "ORCL261023C00130000", "bid": 8.25, "bid_size": 31.0, "ask": 8.5, "ask_size": 69.0, "iv": 0.4816, "open_interest": 33.0, "volume": 23.0, "delta": 0.6037, "gamma": 0.023, "vega": 0.1343, "theta": -0.1292, "rho": 0.0518, "theo": 8.3807, "change": -2.9, "open": 9.06, "high": 9.06, "low": 7.47, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-28T13:28:39", "percent_change": -25.4386, "prev_day_close": 11.4000000953674}, {"option": "ORCL261023P00130000", "bid": 5.05, "bid_size": 239.0, "ask": 5.25, "ask_size": 238.0, "iv": 0.4834, "open_interest": 1150.0, "volume": 343.0, "delta": -0.4004, "gamma": 0.0231, "vega": 0.1344, "theta": -0.1304, "rho": -0.0358, "theo": 5.1324, "change": 1.15, "open": 4.93, "high": 5.81, "low": 4.75, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-28T14:34:22", "percent_change": 29.1139, "prev_day_close": 3.95000004768372}, {"option": "ORCL261023C00131000", "bid": 7.7, "bid_size": 23.0, "ask": 7.95, "ask_size": 69.0, "iv": 0.4809, "open_interest": 14.0, "volume": 1.0, "delta": 0.5801, "gamma": 0.0233, "vega": 0.1361, "theta": -0.1312, "rho": 0.0499, "theo": 7.8482, "change": -2.8, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-28T13:28:39", "percent_change": -26.0465, "prev_day_close": 10.75}, {"option": "ORCL261023P00131000", "bid": 5.5, "bid_size": 333.0, "ask": 5.7, "ask_size": 85.0, "iv": 0.4826, "open_interest": 782.0, "volume": 47.0, "delta": -0.4241, "gamma": 0.0234, "vega": 0.1363, "theta": -0.1324, "rho": -0.0372, "theo": 5.6007, "change": 1.16, "open": 5.35, "high": 6.25, "low": 5.34, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-09-28T13:21:47", "percent_change": 26.6667, "prev_day_close": 4.34999990463257}, {"option": "ORCL261023C00132000", "bid": 7.2, "bid_size": 24.0, "ask": 7.45, "ask_size": 103.0, "iv": 0.4821, "open_interest": 30.0, "volume": 32.0, "delta": 0.5565, "gamma": 0.0235, "vega": 0.1376, "theta": -0.1327, "rho": 0.0486, "theo": 7.3416, "change": -2.925, "open": 6.85, "high": 7.74, "low": 6.62, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-28T14:00:27", "percent_change": -28.7469, "prev_day_close": 10.1750001907349}, {"option": "ORCL261023P00132000", "bid": 6.0, "bid_size": 237.0, "ask": 6.2, "ask_size": 75.0, "iv": 0.4836, "open_interest": 294.0, "volume": 69.0, "delta": -0.4478, "gamma": 0.0236, "vega": 0.1376, "theta": -0.1339, "rho": -0.0395, "theo": 6.0953, "change": 2.1, "open": 5.61, "high": 6.85, "low": 5.61, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-09-28T11:52:18", "percent_change": 44.2105, "prev_day_close": 4.75}, {"option": "ORCL261023C00133000", "bid": 6.75, "bid_size": 37.0, "ask": 6.95, "ask_size": 88.0, "iv": 0.4833, "open_interest": 148.0, "volume": 107.0, "delta": 0.533, "gamma": 0.0236, "vega": 0.1385, "theta": -0.1338, "rho": 0.0466, "theo": 6.8606, "change": -2.625, "open": 7.0, "high": 7.27, "low": 6.05, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-09-28T14:08:51", "percent_change": -27.4151, "prev_day_close": 9.57499980926514}, {"option": "ORCL261023P00133000", "bid": 6.5, "bid_size": 366.0, "ask": 6.75, "ask_size": 43.0, "iv": 0.4848, "open_interest": 988.0, "volume": 43.0, "delta": -0.4715, "gamma": 0.0238, "vega": 0.1384, "theta": -0.135, "rho": -0.0415, "theo": 6.6144, "change": 1.45, "open": 7.1, "high": 7.32, "low": 6.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-28T14:00:46", "percent_change": 28.1553, "prev_day_close": 5.15000009536743}, {"option": "ORCL261023C00134000", "bid": 6.3, "bid_size": 22.0, "ask": 6.5, "ask_size": 236.0, "iv": 0.4846, "open_interest": 22.0, "volume": 508.0, "delta": 0.5097, "gamma": 0.0236, "vega": 0.1389, "theta": -0.1345, "rho": 0.0446, "theo": 6.405, "change": -2.635, "open": 7.4, "high": 7.4, "low": 5.75, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-09-28T13:57:01", "percent_change": -29.1967, "prev_day_close": 9.02499961853027}, {"option": "ORCL261023P00134000", "bid": 7.05, "bid_size": 311.0, "ask": 7.3, "ask_size": 119.0, "iv": 0.4861, "open_interest": 167.0, "volume": 39.0, "delta": -0.495, "gamma": 0.0238, "vega": 0.1386, "theta": -0.1356, "rho": -0.0427, "theo": 7.1601, "change": 1.55, "open": 6.6, "high": 7.92, "low": 6.45, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-28T13:47:13", "percent_change": 27.6786, "prev_day_close": 5.59999990463257}, {"option": "ORCL261023C00135000", "bid": 5.85, "bid_size": 36.0, "ask": 6.1, "ask_size": 313.0, "iv": 0.4861, "open_interest": 1073.0, "volume": 75.0, "delta": 0.4866, "gamma": 0.0235, "vega": 0.1388, "theta": -0.1348, "rho": 0.0431, "theo": 5.9744, "change": -2.425, "open": 6.45, "high": 6.5, "low": 5.25, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-09-28T14:09:34", "percent_change": -28.6136, "prev_day_close": 8.47500038146973}, {"option": "ORCL261023P00135000", "bid": 7.6, "bid_size": 372.0, "ask": 7.85, "ask_size": 69.0, "iv": 0.4856, "open_interest": 705.0, "volume": 79.0, "delta": -0.5183, "gamma": 0.0237, "vega": 0.1386, "theta": -0.1358, "rho": -0.0449, "theo": 7.7311, "change": 1.625, "open": 7.25, "high": 8.48, "low": 7.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-28T14:45:12", "percent_change": 26.749, "prev_day_close": 6.07499980926514}, {"option": "ORCL261023C00136000", "bid": 5.45, "bid_size": 123.0, "ask": 5.65, "ask_size": 75.0, "iv": 0.4859, "open_interest": 43.0, "volume": 8.0, "delta": 0.4639, "gamma": 0.0234, "vega": 0.1384, "theta": -0.1346, "rho": 0.0411, "theo": 5.5679, "change": -2.275, "open": 5.6, "high": 5.7, "low": 5.3, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-28T12:22:45", "percent_change": -28.5266, "prev_day_close": 7.97500014305115}, {"option": "ORCL261023P00136000", "bid": 8.2, "bid_size": 125.0, "ask": 8.45, "ask_size": 36.0, "iv": 0.4872, "open_interest": 196.0, "volume": 28.0, "delta": -0.5412, "gamma": 0.0236, "vega": 0.1381, "theta": -0.1355, "rho": -0.0467, "theo": 8.3253, "change": 2.115, "open": 8.05, "high": 8.7, "low": 8.0, "tick": "up", "last_trade_price": 8.69, "last_trade_time": "2026-09-28T11:00:29", "percent_change": 32.1673, "prev_day_close": 6.57499980926514}, {"option": "ORCL261023C00137000", "bid": 5.1, "bid_size": 56.0, "ask": 5.3, "ask_size": 298.0, "iv": 0.4896, "open_interest": 565.0, "volume": 13.0, "delta": 0.4416, "gamma": 0.0231, "vega": 0.1374, "theta": -0.134, "rho": 0.0393, "theo": 5.1854, "change": -2.3, "open": 6.7, "high": 6.7, "low": 4.6, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-28T13:54:43", "percent_change": -30.6667, "prev_day_close": 7.5}, {"option": "ORCL261023P00137000", "bid": 8.8, "bid_size": 177.0, "ask": 9.1, "ask_size": 59.0, "iv": 0.4889, "open_interest": 225.0, "volume": 25.0, "delta": -0.5637, "gamma": 0.0234, "vega": 0.1367, "theta": -0.1348, "rho": -0.0477, "theo": 8.9443, "change": 1.695, "open": 8.1, "high": 9.08, "low": 7.75, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-09-28T14:36:05", "percent_change": 23.9576, "prev_day_close": 7.07499980926514}, {"option": "ORCL261023C00138000", "bid": 4.7, "bid_size": 89.0, "ask": 4.95, "ask_size": 283.0, "iv": 0.4898, "open_interest": 631.0, "volume": 18.0, "delta": 0.4197, "gamma": 0.0228, "vega": 0.1361, "theta": -0.1331, "rho": 0.0375, "theo": 4.8261, "change": -2.175, "open": 5.05, "high": 6.0, "low": 4.3, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-28T14:41:26", "percent_change": -30.9609, "prev_day_close": 7.02499985694885}, {"option": "ORCL261023P00138000", "bid": 9.45, "bid_size": 222.0, "ask": 9.75, "ask_size": 55.0, "iv": 0.4908, "open_interest": 276.0, "volume": 29.0, "delta": -0.5858, "gamma": 0.0231, "vega": 0.1355, "theta": -0.1338, "rho": -0.0496, "theo": 9.5875, "change": 1.805, "open": 8.63, "high": 10.37, "low": 8.63, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-09-28T14:21:19", "percent_change": 23.6721, "prev_day_close": 7.625}, {"option": "ORCL261023C00139000", "bid": 4.4, "bid_size": 36.0, "ask": 4.6, "ask_size": 144.0, "iv": 0.4922, "open_interest": 110.0, "volume": 14.0, "delta": 0.3985, "gamma": 0.0225, "vega": 0.1344, "theta": -0.1318, "rho": 0.0356, "theo": 4.4891, "change": -2.06, "open": 4.8, "high": 4.8, "low": 4.04, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-09-28T13:40:56", "percent_change": -31.2121, "prev_day_close": 6.59999990463257}, {"option": "ORCL261023P00139000", "bid": 10.1, "bid_size": 169.0, "ask": 10.4, "ask_size": 55.0, "iv": 0.4913, "open_interest": 618.0, "volume": 41.0, "delta": -0.6072, "gamma": 0.0227, "vega": 0.1338, "theta": -0.1323, "rho": -0.0511, "theo": 10.2517, "change": 1.975, "open": 10.29, "high": 10.99, "low": 9.9, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-09-28T14:39:25", "percent_change": 24.159, "prev_day_close": 8.17500019073486}, {"option": "ORCL261023C00140000", "bid": 4.1, "bid_size": 86.0, "ask": 4.25, "ask_size": 120.0, "iv": 0.4932, "open_interest": 354.0, "volume": 211.0, "delta": 0.3778, "gamma": 0.0221, "vega": 0.1324, "theta": -0.1302, "rho": 0.0339, "theo": 4.1738, "change": -1.975, "open": 4.85, "high": 5.3, "low": 3.57, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-28T14:48:52", "percent_change": -31.9838, "prev_day_close": 6.17500019073486}, {"option": "ORCL261023P00140000", "bid": 10.8, "bid_size": 163.0, "ask": 11.1, "ask_size": 121.0, "iv": 0.494, "open_interest": 830.0, "volume": 48.0, "delta": -0.628, "gamma": 0.0223, "vega": 0.1315, "theta": -0.1306, "rho": -0.0518, "theo": 10.9375, "change": 2.055, "open": 10.78, "high": 11.71, "low": 10.35, "tick": "no_change", "last_trade_price": 10.83, "last_trade_time": "2026-09-28T13:32:29", "percent_change": 23.4188, "prev_day_close": 8.77499961853027}, {"option": "ORCL261023C00141000", "bid": 3.8, "bid_size": 35.0, "ask": 4.0, "ask_size": 131.0, "iv": 0.4964, "open_interest": 26.0, "volume": 12.0, "delta": 0.3579, "gamma": 0.0216, "vega": 0.13, "theta": -0.1283, "rho": 0.0321, "theo": 3.8795, "change": -1.735, "open": 4.16, "high": 4.16, "low": 3.41, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-09-28T12:27:05", "percent_change": -30.0433, "prev_day_close": 5.77500009536743}, {"option": "ORCL261023P00141000", "bid": 11.5, "bid_size": 37.0, "ask": 11.8, "ask_size": 59.0, "iv": 0.4951, "open_interest": 104.0, "volume": 6.0, "delta": -0.6482, "gamma": 0.0218, "vega": 0.129, "theta": -0.1285, "rho": -0.0537, "theo": 11.6468, "change": 2.875, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-09-28T11:55:27", "percent_change": 30.6667, "prev_day_close": 9.375}, {"option": "ORCL261023C00142000", "bid": 3.55, "bid_size": 24.0, "ask": 3.7, "ask_size": 186.0, "iv": 0.4983, "open_interest": 22.0, "volume": 44.0, "delta": 0.3386, "gamma": 0.0211, "vega": 0.1275, "theta": -0.1261, "rho": 0.0305, "theo": 3.6049, "change": -1.825, "open": 3.94, "high": 3.94, "low": 3.05, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-28T14:49:40", "percent_change": -33.6406, "prev_day_close": 5.42500019073486}, {"option": "ORCL261023P00142000", "bid": 12.2, "bid_size": 40.0, "ask": 12.55, "ask_size": 31.0, "iv": 0.4968, "open_interest": 165.0, "volume": 1.0, "delta": -0.6676, "gamma": 0.0213, "vega": 0.1264, "theta": -0.1262, "rho": -0.0551, "theo": 12.3743, "change": 1.535, "open": 11.56, "high": 11.56, "low": 11.56, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-09-28T09:54:33", "percent_change": 15.3117, "prev_day_close": 10.0249996185303}, {"option": "ORCL261023C00143000", "bid": 3.25, "bid_size": 80.0, "ask": 3.45, "ask_size": 278.0, "iv": 0.4989, "open_interest": 52.0, "volume": 18.0, "delta": 0.3202, "gamma": 0.0205, "vega": 0.1246, "theta": -0.1238, "rho": 0.0289, "theo": 3.3493, "change": -1.655, "open": 4.0, "high": 4.0, "low": 3.1, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-09-28T14:42:19", "percent_change": -32.6108, "prev_day_close": 5.07499980926514}, {"option": "ORCL261023P00143000", "bid": 12.95, "bid_size": 57.0, "ask": 13.3, "ask_size": 55.0, "iv": 0.4992, "open_interest": 85.0, "volume": 12.0, "delta": -0.6863, "gamma": 0.0207, "vega": 0.1237, "theta": -0.1236, "rho": -0.0564, "theo": 13.12, "change": 2.99, "open": 12.7, "high": 13.64, "low": 12.7, "tick": "up", "last_trade_price": 13.64, "last_trade_time": "2026-09-28T11:58:30", "percent_change": 28.0751, "prev_day_close": 10.6500000953674}, {"option": "ORCL261023C00144000", "bid": 3.05, "bid_size": 34.0, "ask": 3.2, "ask_size": 220.0, "iv": 0.5016, "open_interest": 78.0, "volume": 6.0, "delta": 0.3028, "gamma": 0.0199, "vega": 0.1217, "theta": -0.1213, "rho": 0.0273, "theo": 3.1172, "change": -2.015, "open": 3.67, "high": 3.67, "low": 2.71, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-09-28T11:09:17", "percent_change": -42.6455, "prev_day_close": 4.72499990463257}, {"option": "ORCL261023P00144000", "bid": 13.7, "bid_size": 78.0, "ask": 14.05, "ask_size": 48.0, "iv": 0.5, "open_interest": 74.0, "volume": 3.0, "delta": -0.7042, "gamma": 0.0201, "vega": 0.1197, "theta": -0.1208, "rho": -0.0566, "theo": 13.8861, "change": 2.185, "open": 13.3, "high": 13.51, "low": 13.3, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-09-28T10:03:44", "percent_change": 19.2936, "prev_day_close": 11.3249998092651}, {"option": "ORCL261023C00145000", "bid": 2.83, "bid_size": 48.0, "ask": 2.97, "ask_size": 298.0, "iv": 0.5035, "open_interest": 437.0, "volume": 79.0, "delta": 0.2858, "gamma": 0.0193, "vega": 0.1185, "theta": -0.1186, "rho": 0.0258, "theo": 2.8965, "change": -1.475, "open": 3.7, "high": 3.7, "low": 2.38, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-28T12:44:49", "percent_change": -33.3333, "prev_day_close": 4.42500019073486}, {"option": "ORCL261023P00145000", "bid": 14.5, "bid_size": 59.0, "ask": 14.75, "ask_size": 10.0, "iv": 0.4995, "open_interest": 430.0, "volume": 32.0, "delta": -0.7212, "gamma": 0.0195, "vega": 0.1169, "theta": -0.1179, "rho": -0.0582, "theo": 14.6688, "change": 2.52, "open": 13.28, "high": 15.69, "low": 13.28, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-09-28T14:06:33", "percent_change": 21.0, "prev_day_close": 12.0}, {"option": "ORCL261023C00146000", "bid": 2.64, "bid_size": 65.0, "ask": 2.76, "ask_size": 117.0, "iv": 0.5064, "open_interest": 124.0, "volume": 29.0, "delta": 0.2697, "gamma": 0.0187, "vega": 0.1153, "theta": -0.1157, "rho": 0.0244, "theo": 2.6919, "change": -1.375, "open": 3.44, "high": 3.44, "low": 2.32, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-28T13:49:07", "percent_change": -33.3333, "prev_day_close": 4.125}, {"option": "ORCL261023P00146000", "bid": 15.3, "bid_size": 59.0, "ask": 15.6, "ask_size": 30.0, "iv": 0.5043, "open_interest": 55.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0189, "vega": 0.1137, "theta": -0.1148, "rho": -0.0592, "theo": 15.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-25T10:53:41", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "ORCL261023C00147000", "bid": 2.45, "bid_size": 181.0, "ask": 2.56, "ask_size": 203.0, "iv": 0.5084, "open_interest": 123.0, "volume": 58.0, "delta": 0.2543, "gamma": 0.018, "vega": 0.1118, "theta": -0.1128, "rho": 0.023, "theo": 2.5024, "change": -1.26, "open": 3.2, "high": 3.2, "low": 2.57, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-09-28T09:50:20", "percent_change": -32.7273, "prev_day_close": 3.85000002384186}, {"option": "ORCL261023P00147000", "bid": 16.1, "bid_size": 72.0, "ask": 16.45, "ask_size": 62.0, "iv": 0.5079, "open_interest": 101.0, "volume": 2.0, "delta": -0.753, "gamma": 0.0182, "vega": 0.11, "theta": -0.1117, "rho": -0.0602, "theo": 16.2792, "change": 3.55, "open": 16.06, "high": 17.0, "low": 16.06, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-28T11:05:24", "percent_change": 26.394, "prev_day_close": 13.4500002861023}, {"option": "ORCL261023C00148000", "bid": 2.27, "bid_size": 208.0, "ask": 2.36, "ask_size": 44.0, "iv": 0.5098, "open_interest": 144.0, "volume": 43.0, "delta": 0.2397, "gamma": 0.0174, "vega": 0.1083, "theta": -0.1097, "rho": 0.0217, "theo": 2.3273, "change": -1.28, "open": 2.96, "high": 2.96, "low": 1.96, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-09-28T14:49:40", "percent_change": -35.5556, "prev_day_close": 3.60000002384186}, {"option": "ORCL261023P00148000", "bid": 16.9, "bid_size": 63.0, "ask": 17.25, "ask_size": 30.0, "iv": 0.5078, "open_interest": 67.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0175, "vega": 0.1058, "theta": -0.1084, "rho": -0.0602, "theo": 17.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2026-09-25T11:08:52", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "ORCL261023C00149000", "bid": 2.11, "bid_size": 72.0, "ask": 2.21, "ask_size": 109.0, "iv": 0.5132, "open_interest": 170.0, "volume": 47.0, "delta": 0.2259, "gamma": 0.0167, "vega": 0.1049, "theta": -0.1067, "rho": 0.0205, "theo": 2.1653, "change": -1.19, "open": 2.46, "high": 2.46, "low": 1.92, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-09-28T13:54:21", "percent_change": -35.5224, "prev_day_close": 3.35000002384186}, {"option": "ORCL261023P00149000", "bid": 17.75, "bid_size": 54.0, "ask": 18.1, "ask_size": 43.0, "iv": 0.5113, "open_interest": 161.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0169, "vega": 0.1028, "theta": -0.1051, "rho": -0.0615, "theo": 17.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.52, "last_trade_time": "2026-09-24T10:03:03", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "ORCL261023C00150000", "bid": 1.97, "bid_size": 106.0, "ask": 2.05, "ask_size": 187.0, "iv": 0.516, "open_interest": 1350.0, "volume": 333.0, "delta": 0.2129, "gamma": 0.0161, "vega": 0.1014, "theta": -0.1036, "rho": 0.0193, "theo": 2.0155, "change": -1.14, "open": 2.44, "high": 2.44, "low": 1.65, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-28T14:47:14", "percent_change": -36.1905, "prev_day_close": 3.14999997615814}, {"option": "ORCL261023P00150000", "bid": 18.6, "bid_size": 112.0, "ask": 18.95, "ask_size": 89.0, "iv": 0.5139, "open_interest": 300.0, "volume": 69.0, "delta": -0.7946, "gamma": 0.0162, "vega": 0.0994, "theta": -0.1017, "rho": -0.0621, "theo": 18.8021, "change": 2.85, "open": 18.1, "high": 20.0, "low": 18.1, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-09-28T14:30:38", "percent_change": 18.0952, "prev_day_close": 15.75}, {"option": "ORCL261023C00152500", "bid": 1.65, "bid_size": 153.0, "ask": 1.73, "ask_size": 222.0, "iv": 0.5243, "open_interest": 344.0, "volume": 221.0, "delta": 0.1834, "gamma": 0.0145, "vega": 0.0927, "theta": -0.0958, "rho": 0.0166, "theo": 1.6897, "change": -0.945, "open": 2.0, "high": 2.0, "low": 1.37, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-28T14:23:33", "percent_change": -35.7278, "prev_day_close": 2.64499998092651}, {"option": "ORCL261023P00152500", "bid": 20.8, "bid_size": 30.0, "ask": 21.2, "ask_size": 19.0, "iv": 0.5261, "open_interest": 49.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0145, "vega": 0.0898, "theta": -0.0934, "rho": -0.063, "theo": 20.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-09-24T13:34:23", "percent_change": 0.0, "prev_day_close": 17.7249994277954}, {"option": "ORCL261023C00155000", "bid": 1.38, "bid_size": 144.0, "ask": 1.47, "ask_size": 368.0, "iv": 0.5328, "open_interest": 588.0, "volume": 59.0, "delta": 0.1581, "gamma": 0.013, "vega": 0.0844, "theta": -0.0883, "rho": 0.0143, "theo": 1.4228, "change": -0.755, "open": 1.69, "high": 1.69, "low": 1.1, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-28T13:12:46", "percent_change": -34.0858, "prev_day_close": 2.2150000333786}, {"option": "ORCL261023P00155000", "bid": 23.0, "bid_size": 35.0, "ask": 23.45, "ask_size": 25.0, "iv": 0.5329, "open_interest": 253.0, "volume": 1.0, "delta": -0.8494, "gamma": 0.013, "vega": 0.0818, "theta": -0.0852, "rho": -0.0647, "theo": 23.2234, "change": 2.005, "open": 21.83, "high": 21.83, "low": 21.83, "tick": "up", "last_trade_price": 21.83, "last_trade_time": "2026-09-28T09:33:47", "percent_change": 10.1135, "prev_day_close": 19.8249998092651}, {"option": "ORCL261023C00157500", "bid": 1.17, "bid_size": 191.0, "ask": 1.25, "ask_size": 365.0, "iv": 0.5421, "open_interest": 347.0, "volume": 268.0, "delta": 0.1366, "gamma": 0.0116, "vega": 0.0765, "theta": -0.0812, "rho": 0.0124, "theo": 1.2045, "change": -0.665, "open": 1.4, "high": 1.4, "low": 0.94, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-09-28T14:42:19", "percent_change": -35.4667, "prev_day_close": 1.875}, {"option": "ORCL261023P00157500", "bid": 25.3, "bid_size": 25.0, "ask": 25.75, "ask_size": 15.0, "iv": 0.5431, "open_interest": 65.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0115, "vega": 0.0732, "theta": -0.0774, "rho": -0.0651, "theo": 25.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.34, "last_trade_time": "2026-09-24T11:53:08", "percent_change": 0.0, "prev_day_close": 21.9749994277954}, {"option": "ORCL261023C00160000", "bid": 0.99, "bid_size": 45.0, "ask": 1.06, "ask_size": 254.0, "iv": 0.5505, "open_interest": 3531.0, "volume": 531.0, "delta": 0.1182, "gamma": 0.0103, "vega": 0.0692, "theta": -0.0744, "rho": 0.0107, "theo": 1.0251, "change": -0.545, "open": 1.01, "high": 1.26, "low": 0.8, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-09-28T14:17:25", "percent_change": -34.6032, "prev_day_close": 1.57499998807907}, {"option": "ORCL261023P00160000", "bid": 27.6, "bid_size": 135.0, "ask": 28.0, "ask_size": 25.0, "iv": 0.5447, "open_interest": 140.0, "volume": 7.0, "delta": -0.8891, "gamma": 0.0102, "vega": 0.0663, "theta": -0.07, "rho": -0.066, "theo": 27.838, "change": 3.505, "open": 28.9, "high": 28.9, "low": 27.68, "tick": "down", "last_trade_price": 27.68, "last_trade_time": "2026-09-28T13:32:14", "percent_change": 14.4984, "prev_day_close": 24.1750001907349}, {"option": "ORCL261023C00162500", "bid": 0.84, "bid_size": 103.0, "ask": 0.91, "ask_size": 329.0, "iv": 0.5604, "open_interest": 211.0, "volume": 177.0, "delta": 0.1027, "gamma": 0.0091, "vega": 0.0625, "theta": -0.0683, "rho": 0.0093, "theo": 0.8777, "change": -0.48, "open": 0.91, "high": 0.91, "low": 0.66, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-28T14:09:43", "percent_change": -35.8209, "prev_day_close": 1.33999997377396}, {"option": "ORCL261023P00162500", "bid": 29.95, "bid_size": 28.0, "ask": 30.4, "ask_size": 19.0, "iv": 0.5563, "open_interest": 34.0, "volume": 14.0, "delta": -0.9044, "gamma": 0.0091, "vega": 0.0588, "theta": -0.0632, "rho": -0.0661, "theo": 30.1969, "change": 3.545, "open": 29.05, "high": 31.37, "low": 29.05, "tick": "up", "last_trade_price": 29.97, "last_trade_time": "2026-09-28T14:04:32", "percent_change": 13.4153, "prev_day_close": 26.4250001907349}, {"option": "ORCL261023C00165000", "bid": 0.72, "bid_size": 111.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.5664, "open_interest": 1576.0, "volume": 75.0, "delta": 0.0894, "gamma": 0.0081, "vega": 0.0565, "theta": -0.0625, "rho": 0.0081, "theo": 0.7546, "change": -0.38, "open": 0.82, "high": 0.89, "low": 0.58, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-28T14:50:26", "percent_change": -33.6283, "prev_day_close": 1.12999999523163}, {"option": "ORCL261023P00165000", "bid": 32.35, "bid_size": 18.0, "ask": 32.8, "ask_size": 15.0, "iv": 0.5692, "open_interest": 92.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.008, "vega": 0.0536, "theta": -0.0569, "rho": -0.0678, "theo": 32.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.97, "last_trade_time": "2026-09-22T10:01:46", "percent_change": 0.0, "prev_day_close": 28.7249994277954}, {"option": "ORCL261023C00167500", "bid": 0.62, "bid_size": 123.0, "ask": 0.69, "ask_size": 350.0, "iv": 0.5799, "open_interest": 301.0, "volume": 7.0, "delta": 0.0783, "gamma": 0.0072, "vega": 0.0511, "theta": -0.0574, "rho": 0.0071, "theo": 0.6547, "change": -0.295, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-28T14:34:20", "percent_change": -31.2169, "prev_day_close": 0.944999992847443}, {"option": "ORCL261023P00167500", "bid": 34.75, "bid_size": 15.0, "ask": 35.2, "ask_size": 12.0, "iv": 0.5784, "open_interest": 33.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0071, "vega": 0.0471, "theta": -0.0512, "rho": -0.0669, "theo": 34.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-09-23T15:39:51", "percent_change": 0.0, "prev_day_close": 31.0749998092651}, {"option": "ORCL261023C00170000", "bid": 0.54, "bid_size": 68.0, "ask": 0.61, "ask_size": 390.0, "iv": 0.591, "open_interest": 4998.0, "volume": 380.0, "delta": 0.0687, "gamma": 0.0064, "vega": 0.0463, "theta": -0.0528, "rho": 0.0062, "theo": 0.5704, "change": -0.26, "open": 0.7, "high": 0.7, "low": 0.42, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-28T14:19:54", "percent_change": -31.7073, "prev_day_close": 0.820000022649765}, {"option": "ORCL261023P00170000", "bid": 37.15, "bid_size": 15.0, "ask": 37.6, "ask_size": 15.0, "iv": 0.5838, "open_interest": 35.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0063, "vega": 0.0429, "theta": -0.0459, "rho": -0.0681, "theo": 37.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-09-25T12:04:10", "percent_change": 0.0, "prev_day_close": 33.4249992370606}, {"option": "ORCL261023C00172500", "bid": 0.48, "bid_size": 14.0, "ask": 0.53, "ask_size": 300.0, "iv": 0.6018, "open_interest": 756.0, "volume": 59.0, "delta": 0.0605, "gamma": 0.0057, "vega": 0.042, "theta": -0.0485, "rho": 0.0055, "theo": 0.4989, "change": -0.19, "open": 0.46, "high": 0.5, "low": 0.39, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T14:39:00", "percent_change": -27.5362, "prev_day_close": 0.689999997615814}, {"option": "ORCL261023P00172500", "bid": 39.6, "bid_size": 28.0, "ask": 40.05, "ask_size": 25.0, "iv": 0.5984, "open_interest": 9.0, "volume": 65.0, "delta": -0.9455, "gamma": 0.0056, "vega": 0.0389, "theta": -0.0412, "rho": -0.0684, "theo": 39.8322, "change": 4.595, "open": 40.38, "high": 40.42, "low": 40.2, "tick": "up", "last_trade_price": 40.42, "last_trade_time": "2026-09-28T10:44:44", "percent_change": 12.8262, "prev_day_close": 35.8250007629394}, {"option": "ORCL261023C00175000", "bid": 0.42, "bid_size": 40.0, "ask": 0.45, "ask_size": 145.0, "iv": 0.6094, "open_interest": 422.0, "volume": 92.0, "delta": 0.0536, "gamma": 0.0051, "vega": 0.0381, "theta": -0.0447, "rho": 0.0048, "theo": 0.4395, "change": -0.155, "open": 0.46, "high": 0.46, "low": 0.31, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T14:40:16", "percent_change": -25.6198, "prev_day_close": 0.605000019073486}, {"option": "ORCL261023P00175000", "bid": 42.05, "bid_size": 18.0, "ask": 42.5, "ask_size": 15.0, "iv": 0.6105, "open_interest": 30.0, "volume": 1.0, "delta": -0.9522, "gamma": 0.0049, "vega": 0.0343, "theta": -0.0369, "rho": -0.0684, "theo": 42.2754, "change": 4.415, "open": 42.64, "high": 42.64, "low": 42.64, "tick": "up", "last_trade_price": 42.64, "last_trade_time": "2026-09-28T10:41:50", "percent_change": 11.55, "prev_day_close": 38.2250003814697}, {"option": "ORCL261023C00177500", "bid": 0.35, "bid_size": 316.0, "ask": 0.43, "ask_size": 172.0, "iv": 0.6213, "open_interest": 136.0, "volume": 18.0, "delta": 0.0476, "gamma": 0.0046, "vega": 0.0347, "theta": -0.0413, "rho": 0.0043, "theo": 0.3891, "change": -0.175, "open": 0.4, "high": 0.4, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-28T10:21:09", "percent_change": -34.6535, "prev_day_close": 0.50500001013279}, {"option": "ORCL261023P00177500", "bid": 44.5, "bid_size": 18.0, "ask": 44.95, "ask_size": 13.0, "iv": 0.6205, "open_interest": 16.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0044, "vega": 0.0314, "theta": -0.0329, "rho": -0.0695, "theo": 44.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.99, "last_trade_time": "2026-09-22T15:53:49", "percent_change": 0.0, "prev_day_close": 40.625}, {"option": "ORCL261023C00180000", "bid": 0.31, "bid_size": 328.0, "ask": 0.39, "ask_size": 195.0, "iv": 0.6327, "open_interest": 5584.0, "volume": 97.0, "delta": 0.0425, "gamma": 0.0041, "vega": 0.0317, "theta": -0.0382, "rho": 0.0038, "theo": 0.3462, "change": -0.14, "open": 0.51, "high": 0.51, "low": 0.25, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-28T13:59:34", "percent_change": -29.7872, "prev_day_close": 0.469999998807907}, {"option": "ORCL261023P00180000", "bid": 46.95, "bid_size": 35.0, "ask": 47.35, "ask_size": 23.0, "iv": 0.6185, "open_interest": 20.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0039, "vega": 0.0289, "theta": -0.0294, "rho": -0.0705, "theo": 47.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-09-24T12:35:42", "percent_change": 0.0, "prev_day_close": 43.0750007629394}, {"option": "ORCL261023C00182500", "bid": 0.24, "bid_size": 86.0, "ask": 0.34, "ask_size": 47.0, "iv": 0.6348, "open_interest": 150.0, "volume": 1.0, "delta": 0.038, "gamma": 0.0037, "vega": 0.0289, "theta": -0.0354, "rho": 0.0034, "theo": 0.3095, "change": -0.13, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-28T14:42:19", "percent_change": -30.9524, "prev_day_close": 0.420000001788139}, {"option": "ORCL261023P00182500", "bid": 49.4, "bid_size": 23.0, "ask": 49.8, "ask_size": 12.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0035, "vega": 0.0255, "theta": -0.0261, "rho": -0.07, "theo": 49.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.37, "last_trade_time": "2026-09-24T10:00:48", "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "ORCL261023C00185000", "bid": 0.25, "bid_size": 260.0, "ask": 0.31, "ask_size": 198.0, "iv": 0.653, "open_interest": 296.0, "volume": 23.0, "delta": 0.0342, "gamma": 0.0033, "vega": 0.0265, "theta": -0.0329, "rho": 0.0031, "theo": 0.278, "change": -0.13, "open": 0.28, "high": 0.28, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T11:13:11", "percent_change": -38.2353, "prev_day_close": 0.339999988675118}, {"option": "ORCL261023P00185000", "bid": 51.9, "bid_size": 35.0, "ask": 52.3, "ask_size": 12.0, "iv": 0.6445, "open_interest": 9.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0032, "vega": 0.0231, "theta": -0.0232, "rho": -0.0708, "theo": 52.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.81, "last_trade_time": "2026-09-24T10:30:48", "percent_change": 0.0, "prev_day_close": 47.9750003814697}, {"option": "ORCL261023C00187500", "bid": 0.2, "bid_size": 61.0, "ask": 0.28, "ask_size": 44.0, "iv": 0.658, "open_interest": 96.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.003, "vega": 0.0244, "theta": -0.0306, "rho": 0.0028, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-25T12:32:54", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "ORCL261023P00187500", "bid": 54.35, "bid_size": 19.0, "ask": 54.75, "ask_size": 12.0, "iv": 0.6423, "open_interest": 6.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0028, "vega": 0.0214, "theta": -0.0204, "rho": -0.0718, "theo": 54.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.55, "last_trade_time": "2026-09-25T12:59:22", "percent_change": 0.0, "prev_day_close": 50.4249992370606}, {"option": "ORCL261023C00190000", "bid": 0.2, "bid_size": 207.0, "ask": 0.26, "ask_size": 220.0, "iv": 0.6743, "open_interest": 350.0, "volume": 327.0, "delta": 0.028, "gamma": 0.0027, "vega": 0.0224, "theta": -0.0286, "rho": 0.0025, "theo": 0.227, "change": -0.09, "open": 0.21, "high": 0.21, "low": 0.17, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T12:01:50", "percent_change": -32.1429, "prev_day_close": 0.280000001192093}, {"option": "ORCL261023P00190000", "bid": 56.85, "bid_size": 25.0, "ask": 57.25, "ask_size": 23.0, "iv": 0.6648, "open_interest": 22.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0026, "vega": 0.0198, "theta": -0.018, "rho": -0.0726, "theo": 57.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.85, "last_trade_time": "2026-09-23T14:32:32", "percent_change": 0.0, "prev_day_close": 52.875}, {"option": "ORCL261023C00195000", "bid": 0.13, "bid_size": 317.0, "ask": 0.22, "ask_size": 184.0, "iv": 0.6861, "open_interest": 177.0, "volume": 52.0, "delta": 0.0232, "gamma": 0.0022, "vega": 0.0192, "theta": -0.025, "rho": 0.0021, "theo": 0.1885, "change": -0.055, "open": 0.32, "high": 0.32, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T12:17:58", "percent_change": -25.5814, "prev_day_close": 0.214999996125698}, {"option": "ORCL261023P00195000", "bid": 61.8, "bid_size": 10.0, "ask": 62.25, "ask_size": 10.0, "iv": 0.6937, "open_interest": 2.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0021, "vega": 0.0161, "theta": -0.0136, "rho": -0.073, "theo": 62.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.1, "last_trade_time": "2026-09-24T12:00:28", "percent_change": 0.0, "prev_day_close": 57.8250007629394}, {"option": "ORCL261023C00200000", "bid": 0.12, "bid_size": 303.0, "ask": 0.2, "ask_size": 325.0, "iv": 0.7147, "open_interest": 1382.0, "volume": 56.0, "delta": 0.0194, "gamma": 0.0019, "vega": 0.0165, "theta": -0.0221, "rho": 0.0017, "theo": 0.1588, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T12:17:58", "percent_change": -27.7778, "prev_day_close": 0.179999999701977}, {"option": "ORCL261023P00200000", "bid": 66.8, "bid_size": 10.0, "ask": 67.2, "ask_size": 10.0, "iv": 0.7197, "open_interest": 7.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0017, "vega": 0.014, "theta": -0.0099, "rho": -0.075, "theo": 66.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.67, "last_trade_time": "2026-09-23T14:31:51", "percent_change": 0.0, "prev_day_close": 62.7749996185303}, {"option": "ORCL261023C00205000", "bid": 0.08, "bid_size": 103.0, "ask": 0.17, "ask_size": 42.0, "iv": 0.7263, "open_interest": 60.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0016, "vega": 0.0143, "theta": -0.0197, "rho": 0.0015, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-24T09:36:54", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "ORCL261023P00205000", "bid": 71.75, "bid_size": 10.0, "ask": 72.15, "ask_size": 10.0, "iv": 0.7201, "open_interest": 10.0, "volume": 1.0, "delta": -0.9868, "gamma": 0.0014, "vega": 0.0119, "theta": -0.0068, "rho": -0.0761, "theo": 71.965, "change": 4.5, "open": 72.25, "high": 72.25, "low": 72.25, "tick": "up", "last_trade_price": 72.25, "last_trade_time": "2026-09-28T10:37:59", "percent_change": 6.64207, "prev_day_close": 67.75}, {"option": "ORCL261023C00210000", "bid": 0.07, "bid_size": 88.0, "ask": 0.14, "ask_size": 46.0, "iv": 0.7437, "open_interest": 150.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0014, "vega": 0.0126, "theta": -0.0177, "rho": 0.0013, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-23T15:31:22", "percent_change": 0.0, "prev_day_close": 0.120000004768372}, {"option": "ORCL261023P00210000", "bid": 76.75, "bid_size": 10.0, "ask": 77.1, "ask_size": 10.0, "iv": 0.7351, "open_interest": 4.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0012, "vega": 0.0101, "theta": -0.004, "rho": -0.0774, "theo": 76.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-09-18T10:18:55", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "ORCL261023C00215000", "bid": 0.06, "bid_size": 344.0, "ask": 0.13, "ask_size": 249.0, "iv": 0.7667, "open_interest": 28.0, "volume": 4.0, "delta": 0.0123, "gamma": 0.0012, "vega": 0.0112, "theta": -0.0161, "rho": 0.0011, "theo": 0.1026, "change": -0.06, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T09:45:25", "percent_change": -50.0, "prev_day_close": 0.120000002905726}, {"option": "ORCL261023P00215000", "bid": 81.7, "bid_size": 10.0, "ask": 82.1, "ask_size": 10.0, "iv": 0.7439, "open_interest": 1.0, "volume": 1.0, "delta": -0.9905, "gamma": 0.001, "vega": 0.0091, "theta": -0.0016, "rho": -0.0793, "theo": 81.9229, "change": 3.65, "open": 81.35, "high": 81.35, "low": 81.35, "tick": "up", "last_trade_price": 81.35, "last_trade_time": "2026-09-28T09:50:27", "percent_change": 4.69756, "prev_day_close": 77.6999969482422}, {"option": "ORCL261023C00220000", "bid": 0.07, "bid_size": 156.0, "ask": 0.12, "ask_size": 295.0, "iv": 0.798, "open_interest": 68.0, "volume": 8.0, "delta": 0.0108, "gamma": 0.001, "vega": 0.0099, "theta": -0.0146, "rho": 0.001, "theo": 0.0907, "change": -0.01, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T13:31:38", "percent_change": -11.1111, "prev_day_close": 0.0899999998509884}, {"option": "ORCL261023P00220000", "bid": 86.6, "bid_size": 10.0, "ask": 87.1, "ask_size": 10.0, "iv": 0.6568, "open_interest": 3.0, "volume": 1.0, "delta": -0.9918, "gamma": 0.0009, "vega": 0.0081, "theta": 0.0, "rho": -0.0808, "theo": 86.9053, "change": 4.525, "open": 87.2, "high": 87.2, "low": 87.2, "tick": "up", "last_trade_price": 87.2, "last_trade_time": "2026-09-28T10:37:59", "percent_change": 5.47324, "prev_day_close": 82.6749992370606}, {"option": "ORCL261023C00225000", "bid": 0.02, "bid_size": 291.0, "ask": 0.11, "ask_size": 49.0, "iv": 0.7929, "open_interest": 32.0, "volume": 6.0, "delta": 0.0096, "gamma": 0.0009, "vega": 0.0089, "theta": -0.0134, "rho": 0.0008, "theo": 0.0809, "change": 0.035, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T09:30:37", "percent_change": 46.6667, "prev_day_close": 0.0750000011175871}, {"option": "ORCL261023P00225000", "bid": 91.7, "bid_size": 10.0, "ask": 92.05, "ask_size": 10.0, "iv": 0.7878, "open_interest": 6.0, "volume": 1.0, "delta": -0.9929, "gamma": 0.0008, "vega": 0.0069, "theta": 0.0, "rho": -0.082, "theo": 91.8899, "change": 2.45, "open": 90.1, "high": 90.1, "low": 90.1, "tick": "up", "last_trade_price": 90.1, "last_trade_time": "2026-09-28T09:33:17", "percent_change": 2.79521, "prev_day_close": 87.6500015258789}, {"option": "ORCL261023C00230000", "bid": 0.04, "bid_size": 126.0, "ask": 0.11, "ask_size": 274.0, "iv": 0.8347, "open_interest": 75.0, "volume": 4.0, "delta": 0.0086, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0124, "rho": 0.0008, "theo": 0.0728, "change": -0.03, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T12:12:00", "percent_change": -33.3333, "prev_day_close": 0.0899999979883432}, {"option": "ORCL261023P00230000", "bid": 96.65, "bid_size": 10.0, "ask": 97.05, "ask_size": 10.0, "iv": 0.7762, "open_interest": 4.0, "volume": 1.0, "delta": -0.9937, "gamma": 0.0007, "vega": 0.0062, "theta": 0.0, "rho": -0.0837, "theo": 96.8759, "change": 3.675, "open": 96.3, "high": 96.3, "low": 96.3, "tick": "up", "last_trade_price": 96.3, "last_trade_time": "2026-09-28T09:50:27", "percent_change": 3.96761, "prev_day_close": 92.625}, {"option": "ORCL261030C00080000", "bid": 53.1, "bid_size": 10.0, "ask": 53.65, "ask_size": 10.0, "iv": 0.702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0005, "vega": 0.0042, "theta": 0.0, "rho": 0.0261, "theo": 53.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5999984741211}, {"option": "ORCL261030P00080000", "bid": 0.02, "bid_size": 119.0, "ask": 0.13, "ask_size": 233.0, "iv": 0.7422, "open_interest": 63.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0007, "vega": 0.0077, "theta": -0.0082, "rho": -0.0009, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T14:34:31", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "ORCL261030C00085000", "bid": 48.1, "bid_size": 10.0, "ask": 48.7, "ask_size": 10.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0008, "vega": 0.007, "theta": -0.0027, "rho": 0.0309, "theo": 48.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6750011444092}, {"option": "ORCL261030P00085000", "bid": 0.08, "bid_size": 268.0, "ask": 0.1, "ask_size": 104.0, "iv": 0.678, "open_interest": 33.0, "volume": 21.0, "delta": -0.01, "gamma": 0.001, "vega": 0.0106, "theta": -0.0106, "rho": -0.0012, "theo": 0.0931, "change": -0.02, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T14:38:11", "percent_change": -16.6667, "prev_day_close": 0.119999997317791}, {"option": "ORCL261030C00090000", "bid": 43.15, "bid_size": 10.0, "ask": 43.7, "ask_size": 10.0, "iv": 0.5788, "open_interest": 2.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0014, "vega": 0.0114, "theta": -0.0074, "rho": 0.0373, "theo": 43.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.15, "last_trade_time": "2026-09-17T09:47:27", "percent_change": 0.0, "prev_day_close": 47.6500015258789}, {"option": "ORCL261030P00090000", "bid": 0.12, "bid_size": 263.0, "ask": 0.16, "ask_size": 138.0, "iv": 0.6393, "open_interest": 59.0, "volume": 15.0, "delta": -0.0149, "gamma": 0.0015, "vega": 0.015, "theta": -0.014, "rho": -0.0019, "theo": 0.1354, "change": 0.015, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T14:37:49", "percent_change": 12.0, "prev_day_close": 0.12500000372529}, {"option": "ORCL261030C00095000", "bid": 38.3, "bid_size": 10.0, "ask": 38.75, "ask_size": 10.0, "iv": 0.6062, "open_interest": 7.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0022, "vega": 0.0183, "theta": -0.0142, "rho": 0.0452, "theo": 38.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-09-16T12:33:59", "percent_change": 0.0, "prev_day_close": 42.7250003814697}, {"option": "ORCL261030P00095000", "bid": 0.2, "bid_size": 40.0, "ask": 0.24, "ask_size": 34.0, "iv": 0.6034, "open_interest": 91.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0023, "vega": 0.0219, "theta": -0.0194, "rho": -0.0029, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-25T14:20:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ORCL261030C00100000", "bid": 33.5, "bid_size": 15.0, "ask": 33.85, "ask_size": 35.0, "iv": 0.5728, "open_interest": 26.0, "volume": 24.0, "delta": 0.9666, "gamma": 0.0037, "vega": 0.029, "theta": -0.0242, "rho": 0.054, "theo": 33.6684, "change": -3.8, "open": 33.83, "high": 34.1, "low": 32.75, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-09-28T14:28:55", "percent_change": -10.0529, "prev_day_close": 37.7999992370606}, {"option": "ORCL261030P00100000", "bid": 0.34, "bid_size": 156.0, "ask": 0.38, "ask_size": 192.0, "iv": 0.5737, "open_interest": 246.0, "volume": 104.0, "delta": -0.0376, "gamma": 0.0036, "vega": 0.0326, "theta": -0.0279, "rho": -0.0046, "theo": 0.3495, "change": 0.05, "open": 0.41, "high": 0.42, "low": 0.35, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-28T14:09:13", "percent_change": 16.129, "prev_day_close": 0.310000002384186}, {"option": "ORCL261030C00105000", "bid": 28.7, "bid_size": 39.0, "ask": 29.05, "ask_size": 35.0, "iv": 0.5403, "open_interest": 14.0, "volume": 14.0, "delta": 0.9417, "gamma": 0.0057, "vega": 0.0465, "theta": -0.0376, "rho": 0.0707, "theo": 28.917, "change": -3.95, "open": 28.85, "high": 29.05, "low": 28.85, "tick": "no_change", "last_trade_price": 29.05, "last_trade_time": "2026-09-28T14:18:40", "percent_change": -11.9697, "prev_day_close": 33.0}, {"option": "ORCL261030P00105000", "bid": 0.58, "bid_size": 112.0, "ask": 0.62, "ask_size": 70.0, "iv": 0.5493, "open_interest": 580.0, "volume": 42.0, "delta": -0.0616, "gamma": 0.0056, "vega": 0.0482, "theta": -0.0403, "rho": -0.0075, "theo": 0.6017, "change": 0.115, "open": 0.72, "high": 0.72, "low": 0.58, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T14:45:36", "percent_change": 23.7113, "prev_day_close": 0.484999999403954}, {"option": "ORCL261030C00110000", "bid": 24.1, "bid_size": 25.0, "ask": 24.5, "ask_size": 35.0, "iv": 0.5262, "open_interest": 74.0, "volume": 3.0, "delta": 0.9032, "gamma": 0.0083, "vega": 0.0681, "theta": -0.0544, "rho": 0.0797, "theo": 24.36, "change": -4.875, "open": 25.0, "high": 25.0, "low": 23.45, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-09-28T10:49:11", "percent_change": -17.2109, "prev_day_close": 28.3249998092651}, {"option": "ORCL261030P00110000", "bid": 1.01, "bid_size": 70.0, "ask": 1.05, "ask_size": 53.0, "iv": 0.5338, "open_interest": 12286.0, "volume": 270.0, "delta": -0.0993, "gamma": 0.0083, "vega": 0.069, "theta": -0.0568, "rho": -0.0121, "theo": 1.0403, "change": 0.21, "open": 0.91, "high": 1.2, "low": 0.91, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-09-28T14:47:24", "percent_change": 24.7059, "prev_day_close": 0.849999994039536}, {"option": "ORCL261030C00115000", "bid": 19.9, "bid_size": 22.0, "ask": 20.25, "ask_size": 58.0, "iv": 0.5245, "open_interest": 28.0, "volume": 5.0, "delta": 0.8484, "gamma": 0.0114, "vega": 0.0929, "theta": -0.0739, "rho": 0.0834, "theo": 20.0908, "change": -4.375, "open": 20.4, "high": 20.4, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-28T12:00:22", "percent_change": -18.3246, "prev_day_close": 23.875}, {"option": "ORCL261030P00115000", "bid": 1.72, "bid_size": 41.0, "ask": 1.78, "ask_size": 106.0, "iv": 0.525, "open_interest": 11590.0, "volume": 502.0, "delta": -0.1538, "gamma": 0.0114, "vega": 0.0936, "theta": -0.0763, "rho": -0.0185, "theo": 1.7613, "change": 0.36, "open": 1.65, "high": 2.0, "low": 1.64, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-09-28T14:45:36", "percent_change": 26.2774, "prev_day_close": 1.37000000476837}, {"option": "ORCL261030C00120000", "bid": 16.0, "bid_size": 52.0, "ask": 16.35, "ask_size": 115.0, "iv": 0.5188, "open_interest": 53.0, "volume": 43.0, "delta": 0.7768, "gamma": 0.0145, "vega": 0.118, "theta": -0.0941, "rho": 0.0821, "theo": 16.209, "change": -3.225, "open": 16.81, "high": 17.0, "low": 15.01, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-09-28T14:36:10", "percent_change": -16.3498, "prev_day_close": 19.7249994277954}, {"option": "ORCL261030P00120000", "bid": 2.81, "bid_size": 141.0, "ask": 2.9, "ask_size": 104.0, "iv": 0.5206, "open_interest": 4971.0, "volume": 525.0, "delta": -0.2256, "gamma": 0.0146, "vega": 0.1183, "theta": -0.0964, "rho": -0.027, "theo": 2.8677, "change": 0.585, "open": 3.15, "high": 3.2, "low": 2.55, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-09-28T14:22:28", "percent_change": 26.2921, "prev_day_close": 2.22500002384186}, {"option": "ORCL261030C00125000", "bid": 12.65, "bid_size": 124.0, "ask": 12.95, "ask_size": 97.0, "iv": 0.5225, "open_interest": 46.0, "volume": 5.0, "delta": 0.6911, "gamma": 0.0171, "vega": 0.1389, "theta": -0.1118, "rho": 0.0757, "theo": 12.8014, "change": -3.185, "open": 14.25, "high": 14.25, "low": 11.75, "tick": "down", "last_trade_price": 12.84, "last_trade_time": "2026-09-28T14:49:33", "percent_change": -19.8752, "prev_day_close": 16.0250005722046}, {"option": "ORCL261030P00125000", "bid": 4.45, "bid_size": 44.0, "ask": 4.5, "ask_size": 45.0, "iv": 0.5224, "open_interest": 1730.0, "volume": 677.0, "delta": -0.312, "gamma": 0.0173, "vega": 0.1393, "theta": -0.1138, "rho": -0.0366, "theo": 4.4522, "change": 0.95, "open": 3.7, "high": 4.91, "low": 3.7, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-09-28T14:49:52", "percent_change": 27.1429, "prev_day_close": 3.5}, {"option": "ORCL261030C00130000", "bid": 9.8, "bid_size": 49.0, "ask": 10.05, "ask_size": 151.0, "iv": 0.5233, "open_interest": 106.0, "volume": 211.0, "delta": 0.5972, "gamma": 0.0188, "vega": 0.1525, "theta": -0.1239, "rho": 0.0666, "theo": 9.9147, "change": -2.725, "open": 11.2, "high": 11.2, "low": 9.1, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-09-28T14:29:41", "percent_change": -21.3307, "prev_day_close": 12.7750000953674}, {"option": "ORCL261030P00130000", "bid": 6.55, "bid_size": 41.0, "ask": 6.65, "ask_size": 27.0, "iv": 0.5236, "open_interest": 1919.0, "volume": 386.0, "delta": -0.4069, "gamma": 0.019, "vega": 0.1526, "theta": -0.1257, "rho": -0.0468, "theo": 6.5607, "change": 1.325, "open": 6.5, "high": 7.17, "low": 5.95, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-09-28T14:46:57", "percent_change": 25.3588, "prev_day_close": 5.22500014305115}, {"option": "ORCL261030C00131000", "bid": 9.25, "bid_size": 45.0, "ask": 9.5, "ask_size": 48.0, "iv": 0.5212, "open_interest": 12.0, "volume": 5.0, "delta": 0.5782, "gamma": 0.0189, "vega": 0.1542, "theta": -0.1255, "rho": 0.0646, "theo": 9.4064, "change": -2.565, "open": 9.69, "high": 9.69, "low": 8.64, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-09-28T13:25:50", "percent_change": -21.0678, "prev_day_close": 12.1750001907349}, {"option": "ORCL261030P00131000", "bid": 6.9, "bid_size": 307.0, "ask": 7.15, "ask_size": 244.0, "iv": 0.5219, "open_interest": 106.0, "volume": 108.0, "delta": -0.4263, "gamma": 0.0192, "vega": 0.1543, "theta": -0.1272, "rho": -0.0488, "theo": 7.0458, "change": 1.42, "open": 6.7, "high": 7.67, "low": 6.55, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-09-28T14:47:59", "percent_change": 25.1327, "prev_day_close": 5.65000009536743}, {"option": "ORCL261030C00132000", "bid": 8.8, "bid_size": 33.0, "ask": 9.05, "ask_size": 94.0, "iv": 0.5247, "open_interest": 5.0, "volume": 19.0, "delta": 0.5591, "gamma": 0.0191, "vega": 0.1555, "theta": -0.1268, "rho": 0.0627, "theo": 8.9128, "change": -2.505, "open": 9.05, "high": 9.2, "low": 8.0, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-09-28T13:25:50", "percent_change": -21.5484, "prev_day_close": 11.625}, {"option": "ORCL261030P00132000", "bid": 7.5, "bid_size": 55.0, "ask": 7.65, "ask_size": 34.0, "iv": 0.5254, "open_interest": 156.0, "volume": 109.0, "delta": -0.4456, "gamma": 0.0193, "vega": 0.1555, "theta": -0.1284, "rho": -0.0507, "theo": 7.5534, "change": 1.425, "open": 7.15, "high": 8.21, "low": 6.7, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-28T14:19:33", "percent_change": 23.4568, "prev_day_close": 6.07499980926514}, {"option": "ORCL261030C00133000", "bid": 8.35, "bid_size": 16.0, "ask": 8.55, "ask_size": 264.0, "iv": 0.5258, "open_interest": 17.0, "volume": 114.0, "delta": 0.5397, "gamma": 0.0192, "vega": 0.1564, "theta": -0.1278, "rho": 0.0606, "theo": 8.432, "change": -2.6, "open": 8.85, "high": 8.85, "low": 7.5, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-09-28T14:47:24", "percent_change": -23.5294, "prev_day_close": 11.0499997138977}, {"option": "ORCL261030P00133000", "bid": 7.95, "bid_size": 116.0, "ask": 8.2, "ask_size": 63.0, "iv": 0.5244, "open_interest": 126.0, "volume": 107.0, "delta": -0.4649, "gamma": 0.0194, "vega": 0.1563, "theta": -0.1294, "rho": -0.0528, "theo": 8.0804, "change": 1.54, "open": 7.7, "high": 8.71, "low": 7.65, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-09-28T14:46:29", "percent_change": 23.6923, "prev_day_close": 6.5}, {"option": "ORCL261030C00134000", "bid": 7.9, "bid_size": 16.0, "ask": 8.1, "ask_size": 127.0, "iv": 0.5268, "open_interest": 16.0, "volume": 96.0, "delta": 0.5207, "gamma": 0.0192, "vega": 0.1569, "theta": -0.1285, "rho": 0.0586, "theo": 7.9793, "change": -2.505, "open": 8.66, "high": 8.66, "low": 7.17, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-09-28T14:43:13", "percent_change": -23.8005, "prev_day_close": 10.5249996185303}, {"option": "ORCL261030P00134000", "bid": 8.45, "bid_size": 279.0, "ask": 8.75, "ask_size": 73.0, "iv": 0.5238, "open_interest": 105.0, "volume": 91.0, "delta": -0.4841, "gamma": 0.0194, "vega": 0.1568, "theta": -0.13, "rho": -0.0546, "theo": 8.6272, "change": 1.325, "open": 8.15, "high": 9.27, "low": 8.15, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-28T12:27:46", "percent_change": 18.9964, "prev_day_close": 6.97499990463257}, {"option": "ORCL261030C00135000", "bid": 7.45, "bid_size": 75.0, "ask": 7.65, "ask_size": 122.0, "iv": 0.5266, "open_interest": 144.0, "volume": 305.0, "delta": 0.5019, "gamma": 0.0192, "vega": 0.1571, "theta": -0.1289, "rho": 0.0566, "theo": 7.5465, "change": -2.46, "open": 8.35, "high": 8.75, "low": 6.85, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-09-28T14:49:33", "percent_change": -24.6, "prev_day_close": 10.0}, {"option": "ORCL261030P00135000", "bid": 9.15, "bid_size": 61.0, "ask": 9.3, "ask_size": 38.0, "iv": 0.5284, "open_interest": 891.0, "volume": 94.0, "delta": -0.5031, "gamma": 0.0194, "vega": 0.1568, "theta": -0.1304, "rho": -0.0565, "theo": 9.193, "change": 1.65, "open": 9.55, "high": 10.0, "low": 8.5, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-28T14:14:55", "percent_change": 22.1476, "prev_day_close": 7.45000004768372}, {"option": "ORCL261030C00136000", "bid": 6.95, "bid_size": 190.0, "ask": 7.25, "ask_size": 200.0, "iv": 0.5252, "open_interest": 87.0, "volume": 15.0, "delta": 0.4833, "gamma": 0.0191, "vega": 0.157, "theta": -0.1291, "rho": 0.0547, "theo": 7.1329, "change": -2.4, "open": 7.52, "high": 7.52, "low": 6.4, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-28T14:46:57", "percent_change": -25.2632, "prev_day_close": 9.5}, {"option": "ORCL261030P00136000", "bid": 9.6, "bid_size": 141.0, "ask": 9.9, "ask_size": 32.0, "iv": 0.5252, "open_interest": 138.0, "volume": 9.0, "delta": -0.522, "gamma": 0.0194, "vega": 0.1567, "theta": -0.1304, "rho": -0.0581, "theo": 9.7828, "change": 2.025, "open": 9.58, "high": 10.2, "low": 9.3, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-28T12:17:04", "percent_change": 25.3918, "prev_day_close": 7.97500014305115}, {"option": "ORCL261030C00137000", "bid": 6.65, "bid_size": 28.0, "ask": 6.85, "ask_size": 84.0, "iv": 0.529, "open_interest": 138.0, "volume": 44.0, "delta": 0.465, "gamma": 0.019, "vega": 0.1565, "theta": -0.129, "rho": 0.0527, "theo": 6.7382, "change": -2.4, "open": 7.5, "high": 7.79, "low": 6.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-09-28T14:03:33", "percent_change": -26.5193, "prev_day_close": 9.0499997138977}, {"option": "ORCL261030P00137000", "bid": 10.3, "bid_size": 64.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.529, "open_interest": 97.0, "volume": 15.0, "delta": -0.5406, "gamma": 0.0193, "vega": 0.1561, "theta": -0.1302, "rho": -0.0596, "theo": 10.3888, "change": 1.82, "open": 10.18, "high": 10.86, "low": 10.08, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-09-28T14:12:39", "percent_change": 21.4118, "prev_day_close": 8.5}, {"option": "ORCL261030C00138000", "bid": 6.25, "bid_size": 53.0, "ask": 6.5, "ask_size": 277.0, "iv": 0.5301, "open_interest": 142.0, "volume": 44.0, "delta": 0.4469, "gamma": 0.0189, "vega": 0.1557, "theta": -0.1286, "rho": 0.0507, "theo": 6.3624, "change": -2.2, "open": 7.5, "high": 7.5, "low": 5.9, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-09-28T14:05:49", "percent_change": -25.4335, "prev_day_close": 8.65000009536743}, {"option": "ORCL261030P00138000", "bid": 10.9, "bid_size": 31.0, "ask": 11.15, "ask_size": 63.0, "iv": 0.5305, "open_interest": 296.0, "volume": 28.0, "delta": -0.5586, "gamma": 0.0192, "vega": 0.1552, "theta": -0.1297, "rho": -0.0616, "theo": 11.0053, "change": 2.36, "open": 10.08, "high": 11.54, "low": 10.08, "tick": "down", "last_trade_price": 11.41, "last_trade_time": "2026-09-28T12:16:42", "percent_change": 26.0774, "prev_day_close": 9.0499997138977}, {"option": "ORCL261030C00139000", "bid": 5.9, "bid_size": 28.0, "ask": 6.15, "ask_size": 154.0, "iv": 0.5316, "open_interest": 382.0, "volume": 8.0, "delta": 0.4291, "gamma": 0.0187, "vega": 0.1546, "theta": -0.1279, "rho": 0.0488, "theo": 6.0047, "change": -2.1, "open": 7.3, "high": 7.3, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-09-28T10:06:57", "percent_change": -25.7669, "prev_day_close": 8.15000009536743}, {"option": "ORCL261030P00139000", "bid": 11.45, "bid_size": 80.0, "ask": 11.8, "ask_size": 33.0, "iv": 0.5287, "open_interest": 153.0, "volume": 19.0, "delta": -0.5766, "gamma": 0.019, "vega": 0.1538, "theta": -0.129, "rho": -0.0633, "theo": 11.6492, "change": 2.205, "open": 11.64, "high": 12.42, "low": 11.07, "tick": "down", "last_trade_price": 11.83, "last_trade_time": "2026-09-28T12:17:03", "percent_change": 22.9091, "prev_day_close": 9.625}, {"option": "ORCL261030C00140000", "bid": 5.55, "bid_size": 73.0, "ask": 5.8, "ask_size": 322.0, "iv": 0.5321, "open_interest": 950.0, "volume": 176.0, "delta": 0.4117, "gamma": 0.0185, "vega": 0.1533, "theta": -0.127, "rho": 0.0469, "theo": 5.6646, "change": -1.925, "open": 6.13, "high": 6.7, "low": 5.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-28T14:22:16", "percent_change": -24.9191, "prev_day_close": 7.72499990463257}, {"option": "ORCL261030P00140000", "bid": 12.25, "bid_size": 43.0, "ask": 12.45, "ask_size": 98.0, "iv": 0.534, "open_interest": 864.0, "volume": 168.0, "delta": -0.5942, "gamma": 0.0188, "vega": 0.1525, "theta": -0.128, "rho": -0.0645, "theo": 12.3107, "change": 1.84, "open": 11.9, "high": 13.02, "low": 11.6, "tick": "down", "last_trade_price": 11.99, "last_trade_time": "2026-09-28T13:17:39", "percent_change": 18.1281, "prev_day_close": 10.1500000953674}, {"option": "ORCL261030C00141000", "bid": 5.25, "bid_size": 63.0, "ask": 5.45, "ask_size": 70.0, "iv": 0.5332, "open_interest": 45.0, "volume": 3.0, "delta": 0.3947, "gamma": 0.0183, "vega": 0.1516, "theta": -0.1259, "rho": 0.045, "theo": 5.3415, "change": -1.935, "open": 5.57, "high": 5.57, "low": 5.39, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-09-28T14:40:29", "percent_change": -26.4164, "prev_day_close": 7.32499980926514}, {"option": "ORCL261030P00141000", "bid": 12.8, "bid_size": 77.0, "ask": 13.15, "ask_size": 56.0, "iv": 0.5317, "open_interest": 60.0, "volume": 14.0, "delta": -0.6115, "gamma": 0.0186, "vega": 0.1508, "theta": -0.1268, "rho": -0.0658, "theo": 12.9888, "change": 1.65, "open": 12.8, "high": 13.45, "low": 12.45, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-09-28T13:12:31", "percent_change": 15.2778, "prev_day_close": 10.7999997138977}, {"option": "ORCL261030C00142000", "bid": 4.95, "bid_size": 36.0, "ask": 5.15, "ask_size": 122.0, "iv": 0.5348, "open_interest": 50.0, "volume": 62.0, "delta": 0.3781, "gamma": 0.018, "vega": 0.1497, "theta": -0.1246, "rho": 0.0432, "theo": 5.0354, "change": -1.775, "open": 5.2, "high": 5.2, "low": 4.67, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-28T13:20:24", "percent_change": -25.448, "prev_day_close": 6.97500014305115}, {"option": "ORCL261030P00142000", "bid": 13.6, "bid_size": 45.0, "ask": 13.8, "ask_size": 23.0, "iv": 0.5349, "open_interest": 40.0, "volume": 1.0, "delta": -0.6283, "gamma": 0.0183, "vega": 0.1487, "theta": -0.1254, "rho": -0.0674, "theo": 13.6837, "change": 2.25, "open": 13.65, "high": 13.65, "low": 13.65, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-09-28T14:48:52", "percent_change": 19.7368, "prev_day_close": 11.4000000953674}, {"option": "ORCL261030C00143000", "bid": 4.65, "bid_size": 64.0, "ask": 4.9, "ask_size": 189.0, "iv": 0.5371, "open_interest": 34.0, "volume": 67.0, "delta": 0.3619, "gamma": 0.0177, "vega": 0.1476, "theta": -0.1231, "rho": 0.0414, "theo": 4.7454, "change": -1.895, "open": 4.85, "high": 5.0, "low": 4.2, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-09-28T14:00:28", "percent_change": -28.8213, "prev_day_close": 6.57499980926514}, {"option": "ORCL261030P00143000", "bid": 14.2, "bid_size": 45.0, "ask": 14.55, "ask_size": 39.0, "iv": 0.5336, "open_interest": 27.0, "volume": 1.0, "delta": -0.6447, "gamma": 0.018, "vega": 0.1461, "theta": -0.1238, "rho": -0.0687, "theo": 14.396, "change": 1.8, "open": 13.85, "high": 13.85, "low": 13.85, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-09-28T09:45:45", "percent_change": 14.9378, "prev_day_close": 12.0499997138977}, {"option": "ORCL261030C00144000", "bid": 4.4, "bid_size": 21.0, "ask": 4.6, "ask_size": 230.0, "iv": 0.5385, "open_interest": 195.0, "volume": 24.0, "delta": 0.3462, "gamma": 0.0174, "vega": 0.1454, "theta": -0.1214, "rho": 0.0397, "theo": 4.4709, "change": -1.75, "open": 4.65, "high": 4.65, "low": 3.9, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-28T13:45:39", "percent_change": -28.0, "prev_day_close": 6.25}, {"option": "ORCL261030P00144000", "bid": 14.9, "bid_size": 90.0, "ask": 15.25, "ask_size": 22.0, "iv": 0.533, "open_interest": 591.0, "volume": 107.0, "delta": -0.6606, "gamma": 0.0177, "vega": 0.1439, "theta": -0.122, "rho": -0.0698, "theo": 15.1239, "change": 2.93, "open": 15.45, "high": 15.9, "low": 15.45, "tick": "up", "last_trade_price": 15.63, "last_trade_time": "2026-09-28T12:07:49", "percent_change": 23.0709, "prev_day_close": 12.7000002861023}, {"option": "ORCL261030C00145000", "bid": 4.15, "bid_size": 50.0, "ask": 4.35, "ask_size": 152.0, "iv": 0.5406, "open_interest": 798.0, "volume": 77.0, "delta": 0.331, "gamma": 0.017, "vega": 0.1429, "theta": -0.1196, "rho": 0.038, "theo": 4.2113, "change": -1.695, "open": 4.4, "high": 5.15, "low": 3.7, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-09-28T14:44:32", "percent_change": -28.6076, "prev_day_close": 5.92500019073486}, {"option": "ORCL261030P00145000", "bid": 15.65, "bid_size": 120.0, "ask": 16.0, "ask_size": 26.0, "iv": 0.5349, "open_interest": 219.0, "volume": 9.0, "delta": -0.6761, "gamma": 0.0173, "vega": 0.1414, "theta": -0.1201, "rho": -0.0712, "theo": 15.8663, "change": 2.425, "open": 15.53, "high": 16.65, "low": 15.35, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-09-28T14:41:26", "percent_change": 18.1308, "prev_day_close": 13.375}, {"option": "ORCL261030C00146000", "bid": 3.9, "bid_size": 33.0, "ask": 4.05, "ask_size": 67.0, "iv": 0.54, "open_interest": 392.0, "volume": 116.0, "delta": 0.3162, "gamma": 0.0167, "vega": 0.1402, "theta": -0.1176, "rho": 0.0363, "theo": 3.9663, "change": -1.595, "open": 4.15, "high": 4.2, "low": 3.53, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-09-28T14:44:11", "percent_change": -28.6099, "prev_day_close": 5.57499980926514}, {"option": "ORCL261030P00146000", "bid": 16.4, "bid_size": 81.0, "ask": 16.75, "ask_size": 22.0, "iv": 0.5353, "open_interest": 43.0, "volume": 21.0, "delta": -0.6912, "gamma": 0.0169, "vega": 0.1386, "theta": -0.118, "rho": -0.0718, "theo": 16.6304, "change": 3.49, "open": 16.13, "high": 17.54, "low": 16.13, "tick": "no_change", "last_trade_price": 17.54, "last_trade_time": "2026-09-28T11:18:54", "percent_change": 24.8399, "prev_day_close": 14.0499997138977}, {"option": "ORCL261030C00147000", "bid": 3.65, "bid_size": 44.0, "ask": 3.85, "ask_size": 70.0, "iv": 0.5419, "open_interest": 106.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.0163, "vega": 0.1374, "theta": -0.1156, "rho": 0.0347, "theo": 3.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-25T15:58:00", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "ORCL261030P00147000", "bid": 17.15, "bid_size": 68.0, "ask": 17.6, "ask_size": 39.0, "iv": 0.5389, "open_interest": 330.0, "volume": 9.0, "delta": -0.7057, "gamma": 0.0166, "vega": 0.1349, "theta": -0.1158, "rho": -0.073, "theo": 17.4019, "change": 2.15, "open": 16.9, "high": 16.9, "low": 16.45, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-09-28T10:29:29", "percent_change": 14.5763, "prev_day_close": 14.75}, {"option": "ORCL261030C00148000", "bid": 3.45, "bid_size": 32.0, "ask": 3.65, "ask_size": 381.0, "iv": 0.5449, "open_interest": 420.0, "volume": 17.0, "delta": 0.2882, "gamma": 0.0159, "vega": 0.1345, "theta": -0.1134, "rho": 0.0332, "theo": 3.5175, "change": -1.285, "open": 3.85, "high": 3.85, "low": 3.2, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-09-28T13:48:01", "percent_change": -25.8291, "prev_day_close": 4.97499990463257}, {"option": "ORCL261030P00148000", "bid": 17.95, "bid_size": 76.0, "ask": 18.35, "ask_size": 36.0, "iv": 0.5396, "open_interest": 275.0, "volume": 4.0, "delta": -0.7196, "gamma": 0.0162, "vega": 0.1323, "theta": -0.1134, "rho": -0.0736, "theo": 18.1876, "change": 3.225, "open": 18.38, "high": 18.7, "low": 18.38, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-09-28T11:01:49", "percent_change": 20.8401, "prev_day_close": 15.4749999046326}, {"option": "ORCL261030C00149000", "bid": 3.25, "bid_size": 30.0, "ask": 3.4, "ask_size": 110.0, "iv": 0.5451, "open_interest": 91.0, "volume": 5.0, "delta": 0.2749, "gamma": 0.0155, "vega": 0.1315, "theta": -0.1111, "rho": 0.0317, "theo": 3.3122, "change": -1.475, "open": 3.37, "high": 3.49, "low": 3.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-28T12:18:56", "percent_change": -31.2169, "prev_day_close": 4.72499990463257}, {"option": "ORCL261030P00149000", "bid": 18.75, "bid_size": 48.0, "ask": 19.15, "ask_size": 39.0, "iv": 0.5414, "open_interest": 221.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.0157, "vega": 0.1292, "theta": -0.111, "rho": -0.0742, "theo": 18.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.99, "last_trade_time": "2026-09-24T10:00:04", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "ORCL261030C00150000", "bid": 3.05, "bid_size": 51.0, "ask": 3.2, "ask_size": 132.0, "iv": 0.5459, "open_interest": 912.0, "volume": 173.0, "delta": 0.2625, "gamma": 0.0151, "vega": 0.1285, "theta": -0.1088, "rho": 0.0302, "theo": 3.1247, "change": -1.275, "open": 3.58, "high": 3.68, "low": 2.7, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-28T14:31:35", "percent_change": -28.4916, "prev_day_close": 4.47499990463257}, {"option": "ORCL261030P00150000", "bid": 19.55, "bid_size": 170.0, "ask": 19.95, "ask_size": 39.0, "iv": 0.5423, "open_interest": 488.0, "volume": 89.0, "delta": -0.746, "gamma": 0.0153, "vega": 0.1259, "theta": -0.1085, "rho": -0.0746, "theo": 19.7949, "change": 2.545, "open": 19.55, "high": 20.69, "low": 19.1, "tick": "up", "last_trade_price": 19.47, "last_trade_time": "2026-09-28T13:18:45", "percent_change": 15.0369, "prev_day_close": 16.9250001907349}, {"option": "ORCL261030C00152500", "bid": 2.64, "bid_size": 97.0, "ask": 2.8, "ask_size": 244.0, "iv": 0.5529, "open_interest": 191.0, "volume": 80.0, "delta": 0.2328, "gamma": 0.014, "vega": 0.1206, "theta": -0.1028, "rho": 0.0269, "theo": 2.6908, "change": -1.14, "open": 2.83, "high": 3.0, "low": 2.28, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-09-28T14:25:50", "percent_change": -29.2308, "prev_day_close": 3.89999997615814}, {"option": "ORCL261030P00152500", "bid": 21.6, "bid_size": 109.0, "ask": 22.05, "ask_size": 39.0, "iv": 0.5466, "open_interest": 119.0, "volume": 290.0, "delta": -0.7761, "gamma": 0.0142, "vega": 0.1174, "theta": -0.102, "rho": -0.0771, "theo": 21.8699, "change": 2.86, "open": 21.4, "high": 22.68, "low": 21.25, "tick": "down", "last_trade_price": 21.71, "last_trade_time": "2026-09-28T14:09:10", "percent_change": 15.1724, "prev_day_close": 18.8499994277954}, {"option": "ORCL261030C00155000", "bid": 2.27, "bid_size": 87.0, "ask": 2.42, "ask_size": 188.0, "iv": 0.5582, "open_interest": 413.0, "volume": 246.0, "delta": 0.2059, "gamma": 0.013, "vega": 0.1124, "theta": -0.0965, "rho": 0.0238, "theo": 2.3157, "change": -1.015, "open": 2.81, "high": 2.81, "low": 1.94, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-28T14:37:34", "percent_change": -30.0741, "prev_day_close": 3.375}, {"option": "ORCL261030P00155000", "bid": 23.75, "bid_size": 31.0, "ask": 24.15, "ask_size": 27.0, "iv": 0.5502, "open_interest": 250.0, "volume": 3.0, "delta": -0.803, "gamma": 0.0131, "vega": 0.109, "theta": -0.0953, "rho": -0.0772, "theo": 24.0077, "change": 2.875, "open": 23.52, "high": 23.7, "low": 23.52, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-09-28T10:09:51", "percent_change": 13.8055, "prev_day_close": 20.8249998092651}, {"option": "ORCL261030C00157500", "bid": 1.97, "bid_size": 5.0, "ask": 2.1, "ask_size": 232.0, "iv": 0.5643, "open_interest": 150.0, "volume": 29.0, "delta": 0.1822, "gamma": 0.0119, "vega": 0.1043, "theta": -0.0902, "rho": 0.0211, "theo": 2.0004, "change": -0.945, "open": 2.4, "high": 2.4, "low": 1.66, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T14:47:24", "percent_change": -32.0883, "prev_day_close": 2.9449999332428}, {"option": "ORCL261030P00157500", "bid": 25.95, "bid_size": 25.0, "ask": 26.35, "ask_size": 25.0, "iv": 0.5558, "open_interest": 29.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0121, "vega": 0.1004, "theta": -0.0886, "rho": -0.0788, "theo": 26.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-09-23T10:02:55", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "ORCL261030C00160000", "bid": 1.69, "bid_size": 151.0, "ask": 1.81, "ask_size": 218.0, "iv": 0.5686, "open_interest": 3041.0, "volume": 257.0, "delta": 0.1612, "gamma": 0.0109, "vega": 0.0965, "theta": -0.0841, "rho": 0.0187, "theo": 1.732, "change": -0.76, "open": 1.76, "high": 2.18, "low": 1.44, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-28T14:40:49", "percent_change": -30.2789, "prev_day_close": 2.50999999046326}, {"option": "ORCL261030P00160000", "bid": 28.15, "bid_size": 22.0, "ask": 28.6, "ask_size": 26.0, "iv": 0.5594, "open_interest": 307.0, "volume": 2.0, "delta": -0.8481, "gamma": 0.011, "vega": 0.0925, "theta": -0.0819, "rho": -0.0787, "theo": 28.4414, "change": 2.78, "open": 27.78, "high": 27.78, "low": 27.78, "tick": "up", "last_trade_price": 27.78, "last_trade_time": "2026-09-28T09:58:11", "percent_change": 11.12, "prev_day_close": 25.0}, {"option": "ORCL261030C00162500", "bid": 1.47, "bid_size": 54.0, "ask": 1.58, "ask_size": 170.0, "iv": 0.5752, "open_interest": 2921.0, "volume": 17.0, "delta": 0.1428, "gamma": 0.01, "vega": 0.089, "theta": -0.0783, "rho": 0.0165, "theo": 1.5041, "change": -0.69, "open": 1.5, "high": 1.59, "low": 1.24, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-09-28T14:34:20", "percent_change": -31.3636, "prev_day_close": 2.20000004768372}, {"option": "ORCL261030P00162500", "bid": 30.45, "bid_size": 18.0, "ask": 30.95, "ask_size": 18.0, "iv": 0.5702, "open_interest": 8.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.01, "vega": 0.0841, "theta": -0.0755, "rho": -0.0794, "theo": 30.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-09-23T14:05:31", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "ORCL261030C00165000", "bid": 1.28, "bid_size": 70.0, "ask": 1.38, "ask_size": 220.0, "iv": 0.5817, "open_interest": 2929.0, "volume": 123.0, "delta": 0.1266, "gamma": 0.0091, "vega": 0.082, "theta": -0.0727, "rho": 0.0147, "theo": 1.3101, "change": -0.6, "open": 1.51, "high": 1.51, "low": 1.06, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-28T13:59:14", "percent_change": -31.4136, "prev_day_close": 1.9099999666214}, {"option": "ORCL261030P00165000", "bid": 32.75, "bid_size": 18.0, "ask": 33.2, "ask_size": 18.0, "iv": 0.571, "open_interest": 137.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0091, "vega": 0.0772, "theta": -0.0693, "rho": -0.0788, "theo": 33.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-09-24T12:51:50", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "ORCL261030C00167500", "bid": 1.12, "bid_size": 67.0, "ask": 1.22, "ask_size": 288.0, "iv": 0.5892, "open_interest": 237.0, "volume": 29.0, "delta": 0.1124, "gamma": 0.0082, "vega": 0.0754, "theta": -0.0674, "rho": 0.013, "theo": 1.1452, "change": -0.545, "open": 1.08, "high": 1.14, "low": 1.08, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-28T12:33:00", "percent_change": -32.3442, "prev_day_close": 1.68500000238419}, {"option": "ORCL261030P00167500", "bid": 35.1, "bid_size": 18.0, "ask": 35.6, "ask_size": 18.0, "iv": 0.5816, "open_interest": 18.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0082, "vega": 0.0704, "theta": -0.0635, "rho": -0.0791, "theo": 35.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-09-24T15:59:49", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "ORCL261030C00170000", "bid": 0.98, "bid_size": 21.0, "ask": 1.01, "ask_size": 32.0, "iv": 0.5913, "open_interest": 5311.0, "volume": 172.0, "delta": 0.1, "gamma": 0.0075, "vega": 0.0693, "theta": -0.0626, "rho": 0.0116, "theo": 1.0047, "change": -0.42, "open": 1.07, "high": 1.2, "low": 0.8, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-28T14:44:33", "percent_change": -29.3706, "prev_day_close": 1.43000000715256}, {"option": "ORCL261030P00170000", "bid": 37.45, "bid_size": 19.0, "ask": 37.9, "ask_size": 20.0, "iv": 0.5811, "open_interest": 54.0, "volume": 6.0, "delta": -0.9093, "gamma": 0.0074, "vega": 0.0641, "theta": -0.058, "rho": -0.0793, "theo": 37.7465, "change": 3.73, "open": 38.74, "high": 38.74, "low": 37.68, "tick": "down", "last_trade_price": 37.68, "last_trade_time": "2026-09-28T14:50:01", "percent_change": 10.9867, "prev_day_close": 33.9500007629394}, {"option": "ORCL261030C00172500", "bid": 0.85, "bid_size": 240.0, "ask": 0.96, "ask_size": 331.0, "iv": 0.6031, "open_interest": 1187.0, "volume": 17.0, "delta": 0.0891, "gamma": 0.0068, "vega": 0.0637, "theta": -0.058, "rho": 0.0103, "theo": 0.8847, "change": -0.43, "open": 0.93, "high": 0.93, "low": 0.75, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-28T12:24:38", "percent_change": -33.3333, "prev_day_close": 1.29000002145767}, {"option": "ORCL261030P00172500", "bid": 39.85, "bid_size": 10.0, "ask": 40.35, "ask_size": 17.0, "iv": 0.5939, "open_interest": 29.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0067, "vega": 0.0583, "theta": -0.0529, "rho": -0.0786, "theo": 40.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.55, "last_trade_time": "2026-09-25T14:58:38", "percent_change": 0.0, "prev_day_close": 36.2749996185303}, {"option": "ORCL261030C00175000", "bid": 0.75, "bid_size": 223.0, "ask": 0.85, "ask_size": 340.0, "iv": 0.6102, "open_interest": 2438.0, "volume": 125.0, "delta": 0.0796, "gamma": 0.0062, "vega": 0.0585, "theta": -0.0538, "rho": 0.0092, "theo": 0.7823, "change": -0.31, "open": 0.82, "high": 0.89, "low": 0.62, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-28T14:31:14", "percent_change": -27.6786, "prev_day_close": 1.12000000476837}, {"option": "ORCL261030P00175000", "bid": 42.25, "bid_size": 15.0, "ask": 42.75, "ask_size": 17.0, "iv": 0.5998, "open_interest": 17.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0061, "vega": 0.0527, "theta": -0.0481, "rho": -0.0788, "theo": 42.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.03, "last_trade_time": "2026-09-25T15:11:27", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "ORCL261030C00177500", "bid": 0.66, "bid_size": 125.0, "ask": 0.76, "ask_size": 339.0, "iv": 0.6176, "open_interest": 228.0, "volume": 15.0, "delta": 0.0713, "gamma": 0.0056, "vega": 0.0539, "theta": -0.05, "rho": 0.0083, "theo": 0.6944, "change": -0.24, "open": 0.73, "high": 0.74, "low": 0.6, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-28T13:23:46", "percent_change": -24.4898, "prev_day_close": 0.979999989271164}, {"option": "ORCL261030P00177500", "bid": 44.65, "bid_size": 12.0, "ask": 45.2, "ask_size": 17.0, "iv": 0.608, "open_interest": 4.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0055, "vega": 0.0484, "theta": -0.0438, "rho": -0.0791, "theo": 44.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.65, "last_trade_time": "2026-09-21T10:40:03", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "ORCL261030C00180000", "bid": 0.6, "bid_size": 21.0, "ask": 0.61, "ask_size": 31.0, "iv": 0.6193, "open_interest": 4297.0, "volume": 90.0, "delta": 0.0641, "gamma": 0.0051, "vega": 0.0496, "theta": -0.0465, "rho": 0.0074, "theo": 0.6189, "change": -0.24, "open": 0.67, "high": 0.67, "low": 0.49, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-09-28T14:49:17", "percent_change": -27.907, "prev_day_close": 0.859999984502792}, {"option": "ORCL261030P00180000", "bid": 47.1, "bid_size": 10.0, "ask": 47.6, "ask_size": 16.0, "iv": 0.6138, "open_interest": 21.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.005, "vega": 0.0439, "theta": -0.0397, "rho": -0.0785, "theo": 47.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-09-25T12:59:22", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "ORCL261030C00182500", "bid": 0.53, "bid_size": 269.0, "ask": 0.62, "ask_size": 291.0, "iv": 0.6347, "open_interest": 371.0, "volume": 3.0, "delta": 0.0577, "gamma": 0.0046, "vega": 0.0456, "theta": -0.0433, "rho": 0.0067, "theo": 0.5536, "change": -0.305, "open": 0.49, "high": 0.49, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T11:53:01", "percent_change": -40.3974, "prev_day_close": 0.754999995231628}, {"option": "ORCL261030P00182500", "bid": 49.55, "bid_size": 15.0, "ask": 50.05, "ask_size": 12.0, "iv": 0.6234, "open_interest": 1.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0045, "vega": 0.0399, "theta": -0.0359, "rho": -0.0786, "theo": 49.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.95, "last_trade_time": "2026-09-11T12:37:28", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "ORCL261030C00185000", "bid": 0.47, "bid_size": 278.0, "ask": 0.55, "ask_size": 311.0, "iv": 0.6408, "open_interest": 228.0, "volume": 26.0, "delta": 0.0521, "gamma": 0.0042, "vega": 0.0422, "theta": -0.0403, "rho": 0.006, "theo": 0.4973, "change": -0.175, "open": 0.55, "high": 0.55, "low": 0.41, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T12:34:18", "percent_change": -25.9259, "prev_day_close": 0.674999982118606}, {"option": "ORCL261030P00185000", "bid": 52.0, "bid_size": 10.0, "ask": 52.5, "ask_size": 15.0, "iv": 0.6313, "open_interest": 8.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0041, "vega": 0.0365, "theta": -0.0325, "rho": -0.079, "theo": 52.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-09-23T09:43:17", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "ORCL261030C00187500", "bid": 0.42, "bid_size": 142.0, "ask": 0.49, "ask_size": 75.0, "iv": 0.6472, "open_interest": 182.0, "volume": 34.0, "delta": 0.0472, "gamma": 0.0038, "vega": 0.039, "theta": -0.0376, "rho": 0.0055, "theo": 0.448, "change": -0.25, "open": 0.53, "high": 0.53, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T11:50:01", "percent_change": -41.6667, "prev_day_close": 0.599999994039536}, {"option": "ORCL261030P00187500", "bid": 54.45, "bid_size": 25.0, "ask": 54.85, "ask_size": 23.0, "iv": 0.6198, "open_interest": 2.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0037, "vega": 0.0334, "theta": -0.0294, "rho": -0.0783, "theo": 54.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-09-25T12:34:02", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "ORCL261030C00190000", "bid": 0.37, "bid_size": 135.0, "ask": 0.44, "ask_size": 160.0, "iv": 0.6532, "open_interest": 450.0, "volume": 67.0, "delta": 0.0429, "gamma": 0.0035, "vega": 0.036, "theta": -0.0352, "rho": 0.005, "theo": 0.4054, "change": -0.15, "open": 0.47, "high": 0.47, "low": 0.33, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-28T12:34:18", "percent_change": -27.7778, "prev_day_close": 0.53999999165535}, {"option": "ORCL261030P00190000", "bid": 56.9, "bid_size": 18.0, "ask": 57.35, "ask_size": 28.0, "iv": 0.6307, "open_interest": 7.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0033, "vega": 0.0304, "theta": -0.0264, "rho": -0.0787, "theo": 57.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.84, "last_trade_time": "2026-09-25T14:20:50", "percent_change": 0.0, "prev_day_close": 53.0750007629394}, {"option": "ORCL261030C00195000", "bid": 0.32, "bid_size": 97.0, "ask": 0.41, "ask_size": 157.0, "iv": 0.679, "open_interest": 413.0, "volume": 9.0, "delta": 0.0357, "gamma": 0.003, "vega": 0.0311, "theta": -0.031, "rho": 0.0041, "theo": 0.3359, "change": -0.055, "open": 0.33, "high": 0.37, "low": 0.31, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-28T14:33:50", "percent_change": -12.9412, "prev_day_close": 0.424999997019768}, {"option": "ORCL261030P00195000", "bid": 61.85, "bid_size": 18.0, "ask": 62.3, "ask_size": 28.0, "iv": 0.6491, "open_interest": 13.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0028, "vega": 0.0256, "theta": -0.0213, "rho": -0.0799, "theo": 62.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-09-23T09:43:57", "percent_change": 0.0, "prev_day_close": 57.9750003814697}, {"option": "ORCL261030C00200000", "bid": 0.27, "bid_size": 50.0, "ask": 0.28, "ask_size": 2.0, "iv": 0.6832, "open_interest": 2457.0, "volume": 34.0, "delta": 0.0301, "gamma": 0.0025, "vega": 0.027, "theta": -0.0274, "rho": 0.0035, "theo": 0.2818, "change": -0.09, "open": 0.29, "high": 0.3, "low": 0.24, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-28T13:19:30", "percent_change": -25.0, "prev_day_close": 0.359999999403954}, {"option": "ORCL261030P00200000", "bid": 66.8, "bid_size": 15.0, "ask": 67.2, "ask_size": 15.0, "iv": 0.6463, "open_interest": 20.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0023, "vega": 0.0217, "theta": -0.017, "rho": -0.0799, "theo": 67.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.15, "last_trade_time": "2026-09-23T15:51:23", "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "ORCL261030C00205000", "bid": 0.19, "bid_size": 287.0, "ask": 0.29, "ask_size": 294.0, "iv": 0.7023, "open_interest": 53.0, "volume": 13.0, "delta": 0.0256, "gamma": 0.0021, "vega": 0.0235, "theta": -0.0244, "rho": 0.0029, "theo": 0.2396, "change": -0.085, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T11:49:18", "percent_change": -27.8689, "prev_day_close": 0.304999999701977}, {"option": "ORCL261030P00205000", "bid": 71.7, "bid_size": 10.0, "ask": 72.3, "ask_size": 10.0, "iv": 0.6838, "open_interest": 1.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0019, "vega": 0.0182, "theta": -0.0133, "rho": -0.0808, "theo": 72.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.9, "last_trade_time": "2026-09-17T11:01:09", "percent_change": 0.0, "prev_day_close": 67.8500022888184}, {"option": "ORCL261030C00210000", "bid": 0.17, "bid_size": 99.0, "ask": 0.25, "ask_size": 152.0, "iv": 0.7203, "open_interest": 61.0, "volume": 1.0, "delta": 0.022, "gamma": 0.0018, "vega": 0.0207, "theta": -0.0219, "rho": 0.0025, "theo": 0.2059, "change": -0.07, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T10:34:54", "percent_change": -26.9231, "prev_day_close": 0.259999997913837}, {"option": "ORCL261030P00210000", "bid": 76.65, "bid_size": 10.0, "ask": 77.3, "ask_size": 10.0, "iv": 0.7032, "open_interest": 7.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0016, "vega": 0.0161, "theta": -0.0101, "rho": -0.0818, "theo": 76.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.65, "last_trade_time": "2026-09-22T15:37:33", "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "ORCL261030C00215000", "bid": 0.13, "bid_size": 286.0, "ask": 0.22, "ask_size": 181.0, "iv": 0.7322, "open_interest": 348.0, "volume": 2.0, "delta": 0.0191, "gamma": 0.0016, "vega": 0.0184, "theta": -0.0198, "rho": 0.0022, "theo": 0.179, "change": -0.055, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-28T09:32:50", "percent_change": -24.4444, "prev_day_close": 0.224999994039536}, {"option": "ORCL261030P00215000", "bid": 81.65, "bid_size": 10.0, "ask": 82.2, "ask_size": 10.0, "iv": 0.6951, "open_interest": 6.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0014, "vega": 0.0138, "theta": -0.0073, "rho": -0.0823, "theo": 81.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.85, "last_trade_time": "2026-09-23T13:48:25", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "ORCL261030C00220000", "bid": 0.14, "bid_size": 83.0, "ask": 0.16, "ask_size": 82.0, "iv": 0.746, "open_interest": 40.0, "volume": 17.0, "delta": 0.0167, "gamma": 0.0014, "vega": 0.0164, "theta": -0.018, "rho": 0.0019, "theo": 0.1571, "change": -0.055, "open": 0.16, "high": 0.2, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T14:49:27", "percent_change": -25.5814, "prev_day_close": 0.215000003576279}, {"option": "ORCL261030P00220000", "bid": 86.6, "bid_size": 10.0, "ask": 87.15, "ask_size": 10.0, "iv": 0.6564, "open_interest": 1.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0012, "vega": 0.0118, "theta": -0.0048, "rho": -0.0838, "theo": 86.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.75, "last_trade_time": "2026-09-16T10:11:10", "percent_change": 0.0, "prev_day_close": 82.6999969482422}, {"option": "ORCL261030C00225000", "bid": 0.08, "bid_size": 130.0, "ask": 0.2, "ask_size": 41.0, "iv": 0.7671, "open_interest": 8.0, "volume": 1.0, "delta": 0.0147, "gamma": 0.0012, "vega": 0.0147, "theta": -0.0164, "rho": 0.0017, "theo": 0.1391, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T11:42:10", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "ORCL261030P00225000", "bid": 91.6, "bid_size": 10.0, "ask": 92.2, "ask_size": 10.0, "iv": 0.7392, "open_interest": 2.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.001, "vega": 0.0106, "theta": -0.0027, "rho": -0.0854, "theo": 91.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.15, "last_trade_time": "2026-09-17T10:01:08", "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "ORCL261030C00230000", "bid": 0.1, "bid_size": 88.0, "ask": 0.17, "ask_size": 156.0, "iv": 0.7905, "open_interest": 584.0, "volume": 26.0, "delta": 0.0131, "gamma": 0.0011, "vega": 0.0133, "theta": -0.0151, "rho": 0.0015, "theo": 0.1241, "change": -0.01, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T13:23:41", "percent_change": -6.25, "prev_day_close": 0.159999996423721}, {"option": "ORCL261030P00230000", "bid": 96.6, "bid_size": 10.0, "ask": 97.2, "ask_size": 10.0, "iv": 0.7755, "open_interest": 1.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0009, "vega": 0.0094, "theta": -0.0008, "rho": -0.0867, "theo": 96.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.9, "last_trade_time": "2026-09-24T10:42:21", "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "ORCL261106C00080000", "bid": 53.2, "bid_size": 10.0, "ask": 53.7, "ask_size": 19.0, "iv": 0.731, "open_interest": 0.0, "volume": 3.0, "delta": 0.994, "gamma": 0.0007, "vega": 0.007, "theta": -0.0025, "rho": 0.0323, "theo": 53.4159, "change": -5.675, "open": 51.95, "high": 51.95, "low": 51.95, "tick": "down", "last_trade_price": 51.95, "last_trade_time": "2026-09-28T11:48:37", "percent_change": -9.84816, "prev_day_close": 57.625}, {"option": "ORCL261106P00080000", "bid": 0.07, "bid_size": 138.0, "ask": 0.11, "ask_size": 129.0, "iv": 0.6891, "open_interest": 0.0, "volume": 37.0, "delta": -0.009, "gamma": 0.0008, "vega": 0.0106, "theta": -0.0088, "rho": -0.0014, "theo": 0.0927, "change": 0.015, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T14:37:10", "percent_change": 15.7895, "prev_day_close": 0.0949999978765845}, {"option": "ORCL261106C00085000", "bid": 48.2, "bid_size": 10.0, "ask": 48.65, "ask_size": 10.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0011, "vega": 0.0116, "theta": -0.0063, "rho": 0.041, "theo": 48.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "ORCL261106P00085000", "bid": 0.05, "bid_size": 131.0, "ask": 0.2, "ask_size": 162.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0012, "vega": 0.0146, "theta": -0.0114, "rho": -0.002, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "ORCL261106C00090000", "bid": 43.25, "bid_size": 15.0, "ask": 43.8, "ask_size": 20.0, "iv": 0.6113, "open_interest": 1.0, "volume": 1.0, "delta": 0.983, "gamma": 0.0018, "vega": 0.019, "theta": -0.0113, "rho": 0.0626, "theo": 43.5236, "change": -2.45, "open": 45.3, "high": 45.3, "low": 45.3, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-09-28T09:33:59", "percent_change": -5.13089, "prev_day_close": 47.75}, {"option": "ORCL261106P00090000", "bid": 0.14, "bid_size": 316.0, "ask": 0.26, "ask_size": 388.0, "iv": 0.6127, "open_interest": 10.0, "volume": 8.0, "delta": -0.0195, "gamma": 0.0018, "vega": 0.0208, "theta": -0.0154, "rho": -0.003, "theo": 0.1955, "change": 0.04, "open": 0.18, "high": 0.2, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T12:58:05", "percent_change": 25.0, "prev_day_close": 0.160000003874302}, {"option": "ORCL261106C00095000", "bid": 38.4, "bid_size": 19.0, "ask": 38.85, "ask_size": 35.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0027, "vega": 0.0287, "theta": -0.018, "rho": 0.0755, "theo": 38.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "ORCL261106P00095000", "bid": 0.29, "bid_size": 246.0, "ask": 0.35, "ask_size": 201.0, "iv": 0.5847, "open_interest": 1.0, "volume": 26.0, "delta": -0.0303, "gamma": 0.0027, "vega": 0.0301, "theta": -0.0215, "rho": -0.0046, "theo": 0.3088, "change": 0.05, "open": 0.29, "high": 0.33, "low": 0.29, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T14:49:58", "percent_change": 18.5185, "prev_day_close": 0.269999995827675}, {"option": "ORCL261106C00100000", "bid": 33.65, "bid_size": 25.0, "ask": 34.05, "ask_size": 35.0, "iv": 0.5555, "open_interest": 1.0, "volume": 40.0, "delta": 0.953, "gamma": 0.0041, "vega": 0.0433, "theta": -0.0271, "rho": 0.0972, "theo": 33.8625, "change": -3.95, "open": 33.0, "high": 34.0, "low": 33.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-09-28T12:24:37", "percent_change": -10.4084, "prev_day_close": 37.9500007629394}, {"option": "ORCL261106P00100000", "bid": 0.49, "bid_size": 302.0, "ask": 0.57, "ask_size": 318.0, "iv": 0.5637, "open_interest": 40.0, "volume": 277.0, "delta": -0.0481, "gamma": 0.0041, "vega": 0.0439, "theta": -0.0303, "rho": -0.0073, "theo": 0.5074, "change": 0.11, "open": 0.5, "high": 0.58, "low": 0.49, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-09-28T14:49:58", "percent_change": 26.1905, "prev_day_close": 0.420000001788139}, {"option": "ORCL261106C00105000", "bid": 29.0, "bid_size": 25.0, "ask": 29.4, "ask_size": 46.0, "iv": 0.5383, "open_interest": 0.0, "volume": 15.0, "delta": 0.9252, "gamma": 0.006, "vega": 0.0622, "theta": -0.0393, "rho": 0.1079, "theo": 29.2221, "change": -4.35, "open": 28.9, "high": 28.9, "low": 28.9, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-09-28T10:38:04", "percent_change": -13.0827, "prev_day_close": 33.25}, {"option": "ORCL261106P00105000", "bid": 0.75, "bid_size": 262.0, "ask": 0.88, "ask_size": 138.0, "iv": 0.5371, "open_interest": 11.0, "volume": 62.0, "delta": -0.0758, "gamma": 0.006, "vega": 0.0627, "theta": -0.0424, "rho": -0.0115, "theo": 0.8446, "change": 0.17, "open": 0.87, "high": 0.95, "low": 0.85, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-28T14:27:51", "percent_change": 24.6377, "prev_day_close": 0.689999997615814}, {"option": "ORCL261106C00110000", "bid": 24.55, "bid_size": 18.0, "ask": 25.0, "ask_size": 44.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0084, "vega": 0.0851, "theta": -0.0545, "rho": 0.1069, "theo": 24.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "ORCL261106P00110000", "bid": 1.29, "bid_size": 126.0, "ask": 1.41, "ask_size": 32.0, "iv": 0.5254, "open_interest": 6.0, "volume": 69.0, "delta": -0.1163, "gamma": 0.0085, "vega": 0.0854, "theta": -0.0572, "rho": -0.0174, "theo": 1.3921, "change": 0.255, "open": 1.29, "high": 1.56, "low": 1.29, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-09-28T14:48:24", "percent_change": 22.467, "prev_day_close": 1.1350000500679}, {"option": "ORCL261106C00115000", "bid": 20.45, "bid_size": 18.0, "ask": 20.85, "ask_size": 30.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0111, "vega": 0.1105, "theta": -0.0714, "rho": 0.1033, "theo": 20.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "ORCL261106P00115000", "bid": 2.19, "bid_size": 31.0, "ask": 2.25, "ask_size": 31.0, "iv": 0.5216, "open_interest": 78.0, "volume": 71.0, "delta": -0.1713, "gamma": 0.0112, "vega": 0.1109, "theta": -0.0738, "rho": -0.0255, "theo": 2.2345, "change": 0.385, "open": 2.18, "high": 2.53, "low": 2.11, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-09-28T14:43:35", "percent_change": 21.0959, "prev_day_close": 1.82499998807907}, {"option": "ORCL261106C00120000", "bid": 16.7, "bid_size": 26.0, "ask": 17.1, "ask_size": 36.0, "iv": 0.5193, "open_interest": 1.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0137, "vega": 0.135, "theta": -0.088, "rho": 0.0971, "theo": 16.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-09-25T09:40:26", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "ORCL261106P00120000", "bid": 3.35, "bid_size": 286.0, "ask": 3.55, "ask_size": 44.0, "iv": 0.5184, "open_interest": 51.0, "volume": 214.0, "delta": -0.2406, "gamma": 0.0138, "vega": 0.1357, "theta": -0.0902, "rho": -0.0354, "theo": 3.4607, "change": 0.66, "open": 3.6, "high": 3.85, "low": 3.23, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-28T14:38:24", "percent_change": 23.6559, "prev_day_close": 2.79000008106232}, {"option": "ORCL261106C00125000", "bid": 13.4, "bid_size": 24.0, "ask": 13.75, "ask_size": 31.0, "iv": 0.5176, "open_interest": 0.0, "volume": 1.0, "delta": 0.6821, "gamma": 0.0158, "vega": 0.1553, "theta": -0.1021, "rho": 0.0887, "theo": 13.5907, "change": -4.035, "open": 12.79, "high": 12.79, "low": 12.79, "tick": "down", "last_trade_price": 12.79, "last_trade_time": "2026-09-28T11:54:59", "percent_change": -23.9822, "prev_day_close": 16.8249998092651}, {"option": "ORCL261106P00125000", "bid": 4.95, "bid_size": 426.0, "ask": 5.25, "ask_size": 38.0, "iv": 0.516, "open_interest": 22.0, "volume": 128.0, "delta": -0.3211, "gamma": 0.016, "vega": 0.1557, "theta": -0.1041, "rho": -0.0462, "theo": 5.1405, "change": 0.95, "open": 5.45, "high": 5.6, "low": 4.75, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-28T14:46:52", "percent_change": 22.8916, "prev_day_close": 4.15000009536743}, {"option": "ORCL261106C00130000", "bid": 10.6, "bid_size": 26.0, "ask": 10.9, "ask_size": 87.0, "iv": 0.5195, "open_interest": 1.0, "volume": 12.0, "delta": 0.5963, "gamma": 0.0171, "vega": 0.1685, "theta": -0.1118, "rho": 0.0787, "theo": 10.7651, "change": -2.85, "open": 11.2, "high": 11.2, "low": 10.2, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-28T13:04:41", "percent_change": -20.8791, "prev_day_close": 13.6500000953674}, {"option": "ORCL261106P00130000", "bid": 7.1, "bid_size": 407.0, "ask": 7.45, "ask_size": 39.0, "iv": 0.5185, "open_interest": 50.0, "volume": 104.0, "delta": -0.408, "gamma": 0.0173, "vega": 0.1687, "theta": -0.1136, "rho": -0.0579, "theo": 7.3065, "change": 1.25, "open": 7.45, "high": 7.95, "low": 6.76, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-28T14:30:39", "percent_change": 20.8333, "prev_day_close": 6.0}, {"option": "ORCL261106C00131000", "bid": 10.1, "bid_size": 22.0, "ask": 10.4, "ask_size": 35.0, "iv": 0.5205, "open_interest": 0.0, "volume": 1.0, "delta": 0.5788, "gamma": 0.0172, "vega": 0.1702, "theta": -0.1131, "rho": 0.0766, "theo": 10.2579, "change": -2.68, "open": 10.42, "high": 10.42, "low": 10.42, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-09-28T10:28:56", "percent_change": -20.458, "prev_day_close": 13.0999999046326}, {"option": "ORCL261106P00131000", "bid": 7.6, "bid_size": 248.0, "ask": 7.95, "ask_size": 36.0, "iv": 0.5196, "open_interest": 3.0, "volume": 3.0, "delta": -0.4256, "gamma": 0.0174, "vega": 0.1703, "theta": -0.1148, "rho": -0.0603, "theo": 7.7982, "change": 1.055, "open": 7.25, "high": 7.48, "low": 7.25, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-09-28T09:56:48", "percent_change": 16.4202, "prev_day_close": 6.42499995231628}, {"option": "ORCL261106C00132000", "bid": 9.65, "bid_size": 28.0, "ask": 9.9, "ask_size": 50.0, "iv": 0.5219, "open_interest": 0.0, "volume": 35.0, "delta": 0.5614, "gamma": 0.0173, "vega": 0.1715, "theta": -0.1142, "rho": 0.0746, "theo": 9.7694, "change": -2.525, "open": 9.48, "high": 10.0, "low": 8.8, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-28T12:26:33", "percent_change": -20.1597, "prev_day_close": 12.5250000953674}, {"option": "ORCL261106P00132000", "bid": 8.1, "bid_size": 149.0, "ask": 8.45, "ask_size": 35.0, "iv": 0.5196, "open_interest": 7.0, "volume": 9.0, "delta": -0.4432, "gamma": 0.0176, "vega": 0.1715, "theta": -0.1159, "rho": -0.0627, "theo": 8.3094, "change": 1.255, "open": 8.23, "high": 8.73, "low": 7.95, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-09-28T13:39:34", "percent_change": 18.2545, "prev_day_close": 6.875}, {"option": "ORCL261106C00133000", "bid": 9.15, "bid_size": 43.0, "ask": 9.45, "ask_size": 80.0, "iv": 0.5223, "open_interest": 12.0, "volume": 94.0, "delta": 0.5441, "gamma": 0.0174, "vega": 0.1725, "theta": -0.1151, "rho": 0.0724, "theo": 9.2994, "change": -2.725, "open": 9.9, "high": 9.9, "low": 8.88, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-09-28T13:59:09", "percent_change": -22.7557, "prev_day_close": 11.9749999046326}, {"option": "ORCL261106P00133000", "bid": 8.65, "bid_size": 378.0, "ask": 8.95, "ask_size": 30.0, "iv": 0.52, "open_interest": 182.0, "volume": 23.0, "delta": -0.4608, "gamma": 0.0176, "vega": 0.1724, "theta": -0.1167, "rho": -0.0642, "theo": 8.8389, "change": 1.625, "open": 9.0, "high": 9.05, "low": 8.49, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-09-28T14:47:56", "percent_change": 22.1843, "prev_day_close": 7.32500004768372}, {"option": "ORCL261106C00134000", "bid": 8.75, "bid_size": 11.0, "ask": 9.0, "ask_size": 74.0, "iv": 0.5246, "open_interest": 1.0, "volume": 13.0, "delta": 0.5269, "gamma": 0.0174, "vega": 0.1732, "theta": -0.1157, "rho": 0.0703, "theo": 8.8479, "change": -2.38, "open": 9.0, "high": 9.3, "low": 8.48, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-09-28T14:30:31", "percent_change": -20.786, "prev_day_close": 11.4499998092651}, {"option": "ORCL261106P00134000", "bid": 9.2, "bid_size": 135.0, "ask": 9.55, "ask_size": 39.0, "iv": 0.5223, "open_interest": 12.0, "volume": 3.0, "delta": -0.4783, "gamma": 0.0177, "vega": 0.1729, "theta": -0.1173, "rho": -0.0666, "theo": 9.3867, "change": 2.325, "open": 9.28, "high": 10.1, "low": 9.28, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-09-28T11:46:43", "percent_change": 29.9035, "prev_day_close": 7.77499985694885}, {"option": "ORCL261106C00135000", "bid": 8.3, "bid_size": 113.0, "ask": 8.55, "ask_size": 114.0, "iv": 0.5244, "open_interest": 14.0, "volume": 37.0, "delta": 0.5098, "gamma": 0.0175, "vega": 0.1735, "theta": -0.1161, "rho": 0.0681, "theo": 8.4145, "change": -2.325, "open": 8.7, "high": 9.25, "low": 7.6, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-09-28T13:43:25", "percent_change": -21.1845, "prev_day_close": 10.9749999046326}, {"option": "ORCL261106P00135000", "bid": 9.75, "bid_size": 187.0, "ask": 10.1, "ask_size": 36.0, "iv": 0.5221, "open_interest": 67.0, "volume": 131.0, "delta": -0.4957, "gamma": 0.0177, "vega": 0.1732, "theta": -0.1177, "rho": -0.0688, "theo": 9.9532, "change": 1.71, "open": 10.25, "high": 10.64, "low": 9.32, "tick": "up", "last_trade_price": 9.91, "last_trade_time": "2026-09-28T14:06:33", "percent_change": 20.8537, "prev_day_close": 8.2000002861023}, {"option": "ORCL261106C00136000", "bid": 7.9, "bid_size": 28.0, "ask": 8.15, "ask_size": 96.0, "iv": 0.5261, "open_interest": 1.0, "volume": 8.0, "delta": 0.4928, "gamma": 0.0174, "vega": 0.1735, "theta": -0.1164, "rho": 0.066, "theo": 7.9988, "change": -2.5, "open": 8.72, "high": 8.72, "low": 7.35, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-09-28T13:05:40", "percent_change": -23.9234, "prev_day_close": 10.4499998092651}, {"option": "ORCL261106P00136000", "bid": 10.35, "bid_size": 118.0, "ask": 10.7, "ask_size": 41.0, "iv": 0.5238, "open_interest": 55.0, "volume": 6.0, "delta": -0.5128, "gamma": 0.0177, "vega": 0.1731, "theta": -0.1179, "rho": -0.071, "theo": 10.538, "change": 2.26, "open": 10.35, "high": 11.06, "low": 10.1, "tick": "up", "last_trade_price": 11.06, "last_trade_time": "2026-09-28T11:06:20", "percent_change": 25.6818, "prev_day_close": 8.7999997138977}, {"option": "ORCL261106C00137000", "bid": 7.5, "bid_size": 20.0, "ask": 7.75, "ask_size": 116.0, "iv": 0.5268, "open_interest": 30.0, "volume": 22.0, "delta": 0.4761, "gamma": 0.0174, "vega": 0.1732, "theta": -0.1164, "rho": 0.0639, "theo": 7.6002, "change": -2.25, "open": 8.15, "high": 8.15, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-28T09:50:34", "percent_change": -22.5, "prev_day_close": 10.0}, {"option": "ORCL261106P00137000", "bid": 10.95, "bid_size": 20.0, "ask": 11.3, "ask_size": 35.0, "iv": 0.5246, "open_interest": 79.0, "volume": 2.0, "delta": -0.5298, "gamma": 0.0176, "vega": 0.1726, "theta": -0.1179, "rho": -0.0721, "theo": 11.1398, "change": 2.615, "open": 11.06, "high": 11.94, "low": 11.06, "tick": "up", "last_trade_price": 11.94, "last_trade_time": "2026-09-28T11:46:21", "percent_change": 28.0429, "prev_day_close": 9.32499980926514}, {"option": "ORCL261106C00138000", "bid": 7.1, "bid_size": 40.0, "ask": 7.35, "ask_size": 51.0, "iv": 0.5267, "open_interest": 56.0, "volume": 14.0, "delta": 0.4595, "gamma": 0.0173, "vega": 0.1726, "theta": -0.1162, "rho": 0.0618, "theo": 7.2186, "change": -3.025, "open": 7.6, "high": 7.6, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-28T10:47:12", "percent_change": -31.7585, "prev_day_close": 9.52500009536743}, {"option": "ORCL261106P00138000", "bid": 11.55, "bid_size": 19.0, "ask": 11.95, "ask_size": 29.0, "iv": 0.5258, "open_interest": 16.0, "volume": 3.0, "delta": -0.5466, "gamma": 0.0176, "vega": 0.172, "theta": -0.1176, "rho": -0.0743, "theo": 11.7586, "change": 2.585, "open": 12.46, "high": 12.46, "low": 12.46, "tick": "up", "last_trade_price": 12.46, "last_trade_time": "2026-09-28T11:54:36", "percent_change": 26.1772, "prev_day_close": 9.875}, {"option": "ORCL261106C00139000", "bid": 6.75, "bid_size": 24.0, "ask": 7.0, "ask_size": 119.0, "iv": 0.5285, "open_interest": 40.0, "volume": 6.0, "delta": 0.4433, "gamma": 0.0172, "vega": 0.1718, "theta": -0.1158, "rho": 0.0597, "theo": 6.8539, "change": -2.425, "open": 7.25, "high": 7.25, "low": 6.4, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-28T12:15:18", "percent_change": -26.7218, "prev_day_close": 9.07499980926514}, {"option": "ORCL261106P00139000", "bid": 12.15, "bid_size": 226.0, "ask": 12.6, "ask_size": 36.0, "iv": 0.5261, "open_interest": 104.0, "volume": 101.0, "delta": -0.5632, "gamma": 0.0175, "vega": 0.171, "theta": -0.1172, "rho": -0.0761, "theo": 12.3948, "change": 1.575, "open": 11.55, "high": 12.0, "low": 11.55, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-09-28T10:19:58", "percent_change": 15.1079, "prev_day_close": 10.4250001907349}, {"option": "ORCL261106C00140000", "bid": 6.3, "bid_size": 298.0, "ask": 6.65, "ask_size": 189.0, "iv": 0.5264, "open_interest": 70.0, "volume": 123.0, "delta": 0.4273, "gamma": 0.017, "vega": 0.1706, "theta": -0.1152, "rho": 0.0577, "theo": 6.5053, "change": -2.175, "open": 7.6, "high": 7.6, "low": 5.8, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-28T14:46:42", "percent_change": -25.072, "prev_day_close": 8.67500019073486}, {"option": "ORCL261106P00140000", "bid": 12.8, "bid_size": 76.0, "ask": 13.2, "ask_size": 19.0, "iv": 0.5254, "open_interest": 155.0, "volume": 168.0, "delta": -0.5794, "gamma": 0.0173, "vega": 0.1696, "theta": -0.1166, "rho": -0.0782, "theo": 13.0475, "change": 2.0, "open": 12.6, "high": 13.85, "low": 12.6, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-09-28T14:34:52", "percent_change": 18.2648, "prev_day_close": 10.9499998092651}, {"option": "ORCL261106C00141000", "bid": 6.1, "bid_size": 17.0, "ask": 6.3, "ask_size": 26.0, "iv": 0.5309, "open_interest": 2.0, "volume": 4.0, "delta": 0.4116, "gamma": 0.0168, "vega": 0.1693, "theta": -0.1145, "rho": 0.0557, "theo": 6.1723, "change": -1.995, "open": 6.25, "high": 6.26, "low": 6.23, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-09-28T13:51:30", "percent_change": -24.2553, "prev_day_close": 8.22499990463257}, {"option": "ORCL261106P00141000", "bid": 13.5, "bid_size": 28.0, "ask": 13.95, "ask_size": 35.0, "iv": 0.5298, "open_interest": 3.0, "volume": 1.0, "delta": -0.5953, "gamma": 0.0172, "vega": 0.1682, "theta": -0.1158, "rho": -0.0792, "theo": 13.7158, "change": 1.705, "open": 13.28, "high": 13.28, "low": 13.28, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-09-28T12:27:36", "percent_change": 14.73, "prev_day_close": 11.5750002861023}, {"option": "ORCL261106C00142000", "bid": 5.75, "bid_size": 26.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.5315, "open_interest": 52.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0167, "vega": 0.1676, "theta": -0.1136, "rho": 0.0537, "theo": 5.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-25T15:45:47", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ORCL261106P00142000", "bid": 14.15, "bid_size": 26.0, "ask": 14.6, "ask_size": 32.0, "iv": 0.5288, "open_interest": 2.0, "volume": 0.0, "delta": -0.611, "gamma": 0.017, "vega": 0.1664, "theta": -0.1149, "rho": -0.0808, "theo": 14.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-09-24T12:49:55", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "ORCL261106C00143000", "bid": 5.45, "bid_size": 27.0, "ask": 5.7, "ask_size": 62.0, "iv": 0.5328, "open_interest": 16.0, "volume": 3.0, "delta": 0.3812, "gamma": 0.0164, "vega": 0.1658, "theta": -0.1126, "rho": 0.0517, "theo": 5.5522, "change": -1.875, "open": 5.25, "high": 5.6, "low": 5.25, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-28T14:18:40", "percent_change": -25.0836, "prev_day_close": 7.47500014305115}, {"option": "ORCL261106P00143000", "bid": 14.85, "bid_size": 25.0, "ask": 15.3, "ask_size": 35.0, "iv": 0.5299, "open_interest": 4.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0167, "vega": 0.1642, "theta": -0.1138, "rho": -0.0822, "theo": 15.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-09-25T10:38:06", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ORCL261106C00144000", "bid": 5.1, "bid_size": 72.0, "ask": 5.4, "ask_size": 67.0, "iv": 0.5317, "open_interest": 11.0, "volume": 6.0, "delta": 0.3666, "gamma": 0.0162, "vega": 0.1637, "theta": -0.1114, "rho": 0.0498, "theo": 5.2643, "change": -2.075, "open": 5.31, "high": 5.32, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-28T10:57:41", "percent_change": -29.1228, "prev_day_close": 7.125}, {"option": "ORCL261106P00144000", "bid": 15.55, "bid_size": 35.0, "ask": 16.0, "ask_size": 35.0, "iv": 0.5302, "open_interest": 8.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0165, "vega": 0.1622, "theta": -0.1126, "rho": -0.084, "theo": 15.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-09-25T10:38:06", "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "ORCL261106C00145000", "bid": 4.9, "bid_size": 60.0, "ask": 5.15, "ask_size": 250.0, "iv": 0.5359, "open_interest": 38.0, "volume": 30.0, "delta": 0.3523, "gamma": 0.0159, "vega": 0.1615, "theta": -0.1101, "rho": 0.0479, "theo": 4.9903, "change": -1.75, "open": 5.95, "high": 5.95, "low": 4.7, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-28T14:17:02", "percent_change": -25.7353, "prev_day_close": 6.79999995231628}, {"option": "ORCL261106P00145000", "bid": 16.3, "bid_size": 122.0, "ask": 16.7, "ask_size": 14.0, "iv": 0.5311, "open_interest": 35.0, "volume": 14.0, "delta": -0.6557, "gamma": 0.0162, "vega": 0.1598, "theta": -0.1112, "rho": -0.0854, "theo": 16.5414, "change": 2.335, "open": 16.9, "high": 16.95, "low": 16.02, "tick": "up", "last_trade_price": 16.41, "last_trade_time": "2026-09-28T14:06:33", "percent_change": 16.5897, "prev_day_close": 14.0750002861023}, {"option": "ORCL261106C00146000", "bid": 4.65, "bid_size": 23.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.5378, "open_interest": 3.0, "volume": 2.0, "delta": 0.3384, "gamma": 0.0157, "vega": 0.1592, "theta": -0.1087, "rho": 0.0461, "theo": 4.7298, "change": -1.72, "open": 4.73, "high": 4.73, "low": 4.73, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-09-28T12:51:10", "percent_change": -26.6667, "prev_day_close": 6.45000004768372}, {"option": "ORCL261106P00146000", "bid": 17.05, "bid_size": 25.0, "ask": 17.5, "ask_size": 35.0, "iv": 0.5344, "open_interest": 5.0, "volume": 1.0, "delta": -0.6699, "gamma": 0.016, "vega": 0.157, "theta": -0.1097, "rho": -0.0854, "theo": 17.2832, "change": 3.265, "open": 18.04, "high": 18.04, "low": 18.04, "tick": "up", "last_trade_price": 18.04, "last_trade_time": "2026-09-28T11:29:16", "percent_change": 22.0981, "prev_day_close": 14.7750000953674}, {"option": "ORCL261106C00147000", "bid": 4.4, "bid_size": 23.0, "ask": 4.65, "ask_size": 115.0, "iv": 0.539, "open_interest": 3.0, "volume": 2.0, "delta": 0.3249, "gamma": 0.0154, "vega": 0.1566, "theta": -0.1072, "rho": 0.0443, "theo": 4.4824, "change": -1.625, "open": 3.95, "high": 4.5, "low": 3.95, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-28T14:45:22", "percent_change": -26.5306, "prev_day_close": 6.125}, {"option": "ORCL261106P00147000", "bid": 17.8, "bid_size": 42.0, "ask": 18.25, "ask_size": 36.0, "iv": 0.5354, "open_interest": 5.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0157, "vega": 0.1543, "theta": -0.1081, "rho": -0.087, "theo": 18.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-09-25T12:25:12", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "ORCL261106C00148000", "bid": 4.2, "bid_size": 22.0, "ask": 4.4, "ask_size": 138.0, "iv": 0.541, "open_interest": 8.0, "volume": 6.0, "delta": 0.3118, "gamma": 0.0151, "vega": 0.1539, "theta": -0.1055, "rho": 0.0425, "theo": 4.2478, "change": -1.545, "open": 4.23, "high": 4.28, "low": 3.97, "tick": "no_change", "last_trade_price": 4.28, "last_trade_time": "2026-09-28T14:41:54", "percent_change": -26.5236, "prev_day_close": 5.82500004768372}, {"option": "ORCL261106P00148000", "bid": 18.55, "bid_size": 35.0, "ask": 19.0, "ask_size": 35.0, "iv": 0.5355, "open_interest": 5.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0154, "vega": 0.1514, "theta": -0.1064, "rho": -0.0883, "theo": 18.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.62, "last_trade_time": "2026-09-24T10:02:20", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "ORCL261106C00149000", "bid": 3.95, "bid_size": 50.0, "ask": 4.15, "ask_size": 175.0, "iv": 0.5406, "open_interest": 4.0, "volume": 3.0, "delta": 0.2991, "gamma": 0.0148, "vega": 0.1511, "theta": -0.1038, "rho": 0.0408, "theo": 4.0254, "change": -1.445, "open": 4.2, "high": 4.2, "low": 3.7, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-09-28T14:10:25", "percent_change": -26.1538, "prev_day_close": 5.52499985694885}, {"option": "ORCL261106P00149000", "bid": 19.3, "bid_size": 25.0, "ask": 19.8, "ask_size": 35.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0151, "vega": 0.1483, "theta": -0.1046, "rho": -0.0892, "theo": 19.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "ORCL261106C00150000", "bid": 3.75, "bid_size": 54.0, "ask": 3.95, "ask_size": 252.0, "iv": 0.5429, "open_interest": 29.0, "volume": 24.0, "delta": 0.2868, "gamma": 0.0144, "vega": 0.1482, "theta": -0.102, "rho": 0.0392, "theo": 3.8145, "change": -1.435, "open": 4.41, "high": 4.41, "low": 3.35, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-09-28T14:46:22", "percent_change": -27.2038, "prev_day_close": 5.27499985694885}, {"option": "ORCL261106P00150000", "bid": 20.1, "bid_size": 51.0, "ask": 20.6, "ask_size": 51.0, "iv": 0.5384, "open_interest": 2.0, "volume": 6.0, "delta": -0.7224, "gamma": 0.0147, "vega": 0.1455, "theta": -0.1027, "rho": -0.09, "theo": 20.3794, "change": 2.49, "open": 20.9, "high": 20.9, "low": 20.04, "tick": "down", "last_trade_price": 20.04, "last_trade_time": "2026-09-28T13:18:45", "percent_change": 14.188, "prev_day_close": 17.5499992370605}, {"option": "ORCL261106C00152500", "bid": 3.25, "bid_size": 18.0, "ask": 3.45, "ask_size": 85.0, "iv": 0.5454, "open_interest": 6.0, "volume": 5.0, "delta": 0.2579, "gamma": 0.0136, "vega": 0.1406, "theta": -0.0974, "rho": 0.0353, "theo": 3.3351, "change": -1.23, "open": 3.54, "high": 3.54, "low": 3.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-09-28T12:27:13", "percent_change": -26.4516, "prev_day_close": 4.65000009536743}, {"option": "ORCL261106P00152500", "bid": 22.1, "bid_size": 32.0, "ask": 22.65, "ask_size": 38.0, "iv": 0.5418, "open_interest": 0.0, "volume": 65.0, "delta": -0.7519, "gamma": 0.0139, "vega": 0.137, "theta": -0.0977, "rho": -0.0909, "theo": 22.4086, "change": 3.27, "open": 22.73, "high": 22.73, "low": 22.72, "tick": "no_change", "last_trade_price": 22.72, "last_trade_time": "2026-09-28T10:41:32", "percent_change": 16.8123, "prev_day_close": 19.4500007629395}, {"option": "ORCL261106C00155000", "bid": 2.74, "bid_size": 325.0, "ask": 3.05, "ask_size": 301.0, "iv": 0.5467, "open_interest": 16.0, "volume": 6.0, "delta": 0.2316, "gamma": 0.0127, "vega": 0.1328, "theta": -0.0924, "rho": 0.0318, "theo": 2.9183, "change": -1.145, "open": 3.35, "high": 3.35, "low": 2.48, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-09-28T13:11:24", "percent_change": -28.0982, "prev_day_close": 4.07500004768372}, {"option": "ORCL261106P00155000", "bid": 24.2, "bid_size": 30.0, "ask": 24.75, "ask_size": 26.0, "iv": 0.5464, "open_interest": 3.0, "volume": 98.0, "delta": -0.7787, "gamma": 0.013, "vega": 0.1289, "theta": -0.0925, "rho": -0.0927, "theo": 24.5013, "change": 2.515, "open": 23.74, "high": 23.94, "low": 23.74, "tick": "up", "last_trade_price": 23.94, "last_trade_time": "2026-09-28T12:26:49", "percent_change": 11.7386, "prev_day_close": 21.4250001907349}, {"option": "ORCL261106C00157500", "bid": 2.38, "bid_size": 274.0, "ask": 2.66, "ask_size": 144.0, "iv": 0.55, "open_interest": 5.0, "volume": 73.0, "delta": 0.2078, "gamma": 0.0119, "vega": 0.1248, "theta": -0.0874, "rho": 0.0286, "theo": 2.5565, "change": -1.12, "open": 3.0, "high": 3.0, "low": 2.22, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-09-28T13:25:38", "percent_change": -31.1111, "prev_day_close": 3.60000002384186}, {"option": "ORCL261106P00157500", "bid": 26.35, "bid_size": 25.0, "ask": 26.9, "ask_size": 25.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0121, "vega": 0.1202, "theta": -0.0871, "rho": -0.0927, "theo": 26.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "ORCL261106C00160000", "bid": 2.22, "bid_size": 1.0, "ask": 2.34, "ask_size": 175.0, "iv": 0.5608, "open_interest": 48.0, "volume": 27.0, "delta": 0.1864, "gamma": 0.011, "vega": 0.1168, "theta": -0.0824, "rho": 0.0256, "theo": 2.2435, "change": -0.885, "open": 2.65, "high": 2.65, "low": 2.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-09-28T14:45:24", "percent_change": -27.874, "prev_day_close": 3.17499995231628}, {"option": "ORCL261106P00160000", "bid": 28.55, "bid_size": 21.0, "ask": 29.1, "ask_size": 25.0, "iv": 0.5557, "open_interest": 5.0, "volume": 1.0, "delta": -0.8248, "gamma": 0.0112, "vega": 0.1113, "theta": -0.0817, "rho": -0.0938, "theo": 28.8472, "change": 2.725, "open": 28.25, "high": 28.25, "low": 28.25, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-09-28T12:32:10", "percent_change": 10.6758, "prev_day_close": 25.5249996185303}, {"option": "ORCL261106C00162500", "bid": 1.82, "bid_size": 353.0, "ask": 2.06, "ask_size": 148.0, "iv": 0.5597, "open_interest": 8.0, "volume": 26.0, "delta": 0.1672, "gamma": 0.0102, "vega": 0.1091, "theta": -0.0775, "rho": 0.023, "theo": 1.9725, "change": -0.805, "open": 1.95, "high": 1.98, "low": 1.7, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-09-28T12:26:34", "percent_change": -28.9049, "prev_day_close": 2.78500008583069}, {"option": "ORCL261106P00162500", "bid": 30.75, "bid_size": 13.0, "ask": 31.25, "ask_size": 15.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0104, "vega": 0.1031, "theta": -0.0763, "rho": -0.0929, "theo": 31.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "ORCL261106C00165000", "bid": 1.67, "bid_size": 31.0, "ask": 1.82, "ask_size": 194.0, "iv": 0.5687, "open_interest": 58.0, "volume": 38.0, "delta": 0.15, "gamma": 0.0094, "vega": 0.1016, "theta": -0.0727, "rho": 0.0207, "theo": 1.7383, "change": -0.685, "open": 2.0, "high": 2.0, "low": 1.5, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-09-28T14:45:24", "percent_change": -27.9022, "prev_day_close": 2.45499992370605}, {"option": "ORCL261106P00165000", "bid": 33.05, "bid_size": 15.0, "ask": 33.55, "ask_size": 10.0, "iv": 0.5612, "open_interest": 1.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0096, "vega": 0.0954, "theta": -0.071, "rho": -0.0932, "theo": 33.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.92, "last_trade_time": "2026-09-25T12:30:20", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "ORCL261106C00167500", "bid": 1.46, "bid_size": 31.0, "ask": 1.61, "ask_size": 150.0, "iv": 0.5735, "open_interest": 24.0, "volume": 5.0, "delta": 0.1347, "gamma": 0.0086, "vega": 0.0946, "theta": -0.0681, "rho": 0.0186, "theo": 1.5358, "change": -0.66, "open": 1.63, "high": 1.63, "low": 1.47, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-09-28T13:05:28", "percent_change": -30.6977, "prev_day_close": 2.14999997615814}, {"option": "ORCL261106P00167500", "bid": 35.35, "bid_size": 15.0, "ask": 35.85, "ask_size": 13.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0088, "vega": 0.0883, "theta": -0.0659, "rho": -0.0927, "theo": 35.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "ORCL261106C00170000", "bid": 1.3, "bid_size": 44.0, "ask": 1.43, "ask_size": 76.0, "iv": 0.5798, "open_interest": 14.0, "volume": 839.0, "delta": 0.1211, "gamma": 0.008, "vega": 0.0878, "theta": -0.0638, "rho": 0.0167, "theo": 1.3604, "change": -0.6, "open": 1.32, "high": 1.41, "low": 1.14, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-09-28T14:49:17", "percent_change": -31.4136, "prev_day_close": 1.9099999666214}, {"option": "ORCL261106P00170000", "bid": 37.65, "bid_size": 12.0, "ask": 38.15, "ask_size": 10.0, "iv": 0.5654, "open_interest": 3.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.008, "vega": 0.0807, "theta": -0.061, "rho": -0.0925, "theo": 38.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.09, "last_trade_time": "2026-09-25T09:52:48", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "ORCL261106C00175000", "bid": 1.0, "bid_size": 112.0, "ask": 1.14, "ask_size": 142.0, "iv": 0.5903, "open_interest": 9.0, "volume": 16.0, "delta": 0.0983, "gamma": 0.0067, "vega": 0.0757, "theta": -0.0558, "rho": 0.0136, "theo": 1.0771, "change": -0.545, "open": 1.22, "high": 1.22, "low": 0.94, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-28T12:16:33", "percent_change": -36.2126, "prev_day_close": 1.50499999523163}, {"option": "ORCL261106P00175000", "bid": 42.4, "bid_size": 15.0, "ask": 42.9, "ask_size": 14.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0067, "vega": 0.0683, "theta": -0.0519, "rho": -0.0906, "theo": 42.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9000015258789}, {"option": "ORCL261106C00180000", "bid": 0.8, "bid_size": 33.0, "ask": 0.92, "ask_size": 44.0, "iv": 0.6032, "open_interest": 4.0, "volume": 7.0, "delta": 0.0804, "gamma": 0.0056, "vega": 0.0651, "theta": -0.0488, "rho": 0.0111, "theo": 0.8633, "change": -0.265, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-28T13:34:49", "percent_change": -22.7468, "prev_day_close": 1.16500002145767}, {"option": "ORCL261106P00180000", "bid": 47.2, "bid_size": 10.0, "ask": 47.7, "ask_size": 15.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0056, "vega": 0.0567, "theta": -0.0438, "rho": -0.0894, "theo": 47.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5999984741211}, {"option": "ORCL261106C00185000", "bid": 0.62, "bid_size": 319.0, "ask": 0.76, "ask_size": 267.0, "iv": 0.6148, "open_interest": 14.0, "volume": 43.0, "delta": 0.0663, "gamma": 0.0048, "vega": 0.0562, "theta": -0.0429, "rho": 0.0091, "theo": 0.7006, "change": -0.31, "open": 0.59, "high": 0.64, "low": 0.59, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-28T12:19:14", "percent_change": -32.9787, "prev_day_close": 0.939999967813492}, {"option": "ORCL261106P00185000", "bid": 52.05, "bid_size": 11.0, "ask": 52.65, "ask_size": 14.0, "iv": 0.605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0047, "vega": 0.0476, "theta": -0.0368, "rho": -0.0877, "theo": 52.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "ORCL261106C00190000", "bid": 0.49, "bid_size": 43.0, "ask": 0.63, "ask_size": 95.0, "iv": 0.6267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.004, "vega": 0.0487, "theta": -0.0378, "rho": 0.0076, "theo": 0.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "ORCL261106P00190000", "bid": 56.95, "bid_size": 10.0, "ask": 57.55, "ask_size": 10.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0039, "vega": 0.0398, "theta": -0.0306, "rho": -0.0872, "theo": 57.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2250003814697}, {"option": "ORCL261106C00195000", "bid": 0.44, "bid_size": 32.0, "ask": 0.54, "ask_size": 40.0, "iv": 0.6462, "open_interest": 0.0, "volume": 2.0, "delta": 0.0463, "gamma": 0.0034, "vega": 0.0424, "theta": -0.0334, "rho": 0.0064, "theo": 0.4791, "change": -0.105, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-28T14:33:50", "percent_change": -17.0732, "prev_day_close": 0.615000009536743}, {"option": "ORCL261106P00195000", "bid": 61.85, "bid_size": 15.0, "ask": 62.35, "ask_size": 20.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0032, "vega": 0.0338, "theta": -0.0253, "rho": -0.0862, "theo": 62.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0749988555908}, {"option": "ORCL261106C00200000", "bid": 0.33, "bid_size": 316.0, "ask": 0.46, "ask_size": 173.0, "iv": 0.655, "open_interest": 11.0, "volume": 1.0, "delta": 0.0393, "gamma": 0.003, "vega": 0.037, "theta": -0.0298, "rho": 0.0054, "theo": 0.4033, "change": -0.17, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-28T10:05:50", "percent_change": -33.3333, "prev_day_close": 0.510000005364418}, {"option": "ORCL261106P00200000", "bid": 66.8, "bid_size": 19.0, "ask": 67.3, "ask_size": 25.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0027, "vega": 0.0285, "theta": -0.0208, "rho": -0.0859, "theo": 67.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9750003814697}, {"option": "ORCL261106C00205000", "bid": 0.27, "bid_size": 266.0, "ask": 0.41, "ask_size": 236.0, "iv": 0.6702, "open_interest": 3.0, "volume": 11.0, "delta": 0.0336, "gamma": 0.0025, "vega": 0.0326, "theta": -0.0266, "rho": 0.0046, "theo": 0.3433, "change": -0.125, "open": 0.33, "high": 0.33, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T11:56:08", "percent_change": -29.4118, "prev_day_close": 0.424999997019768}, {"option": "ORCL261106P00205000", "bid": 71.75, "bid_size": 25.0, "ask": 72.25, "ask_size": 25.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0023, "vega": 0.0247, "theta": -0.0168, "rho": -0.0864, "theo": 72.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9249992370606}, {"option": "ORCL261120C00060000", "bid": 73.1, "bid_size": 14.0, "ask": 73.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 6.0, "volume": 5.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0031, "theta": 0.0, "rho": 0.0288, "theo": 73.3716, "change": -5.005, "open": 72.57, "high": 72.57, "low": 72.57, "tick": "no_change", "last_trade_price": 72.57, "last_trade_time": "2026-09-28T11:00:56", "percent_change": -6.45182, "prev_day_close": 77.5750007629394}, {"option": "ORCL261120P00060000", "bid": 0.03, "bid_size": 32.0, "ask": 0.06, "ask_size": 55.0, "iv": 0.8227, "open_interest": 92.0, "volume": 24.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0037, "rho": -0.0007, "theo": 0.0436, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T13:00:16", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "ORCL261120C00065000", "bid": 68.25, "bid_size": 13.0, "ask": 68.65, "ask_size": 13.0, "iv": 0.8447, "open_interest": 9.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0003, "vega": 0.0051, "theta": 0.0, "rho": 0.0408, "theo": 68.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.15, "last_trade_time": "2026-09-22T10:13:37", "percent_change": 0.0, "prev_day_close": 72.625}, {"option": "ORCL261120P00065000", "bid": 0.04, "bid_size": 126.0, "ask": 0.08, "ask_size": 512.0, "iv": 0.7703, "open_interest": 238.0, "volume": 1.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0046, "rho": -0.001, "theo": 0.0578, "change": 0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T14:30:28", "percent_change": 33.3333, "prev_day_close": 0.0599999995902181}, {"option": "ORCL261120C00070000", "bid": 63.15, "bid_size": 17.0, "ask": 63.7, "ask_size": 30.0, "iv": 0.7413, "open_interest": 62.0, "volume": 1.0, "delta": 0.9945, "gamma": 0.0005, "vega": 0.0087, "theta": 0.0, "rho": 0.0966, "theo": 63.4285, "change": -5.345, "open": 62.28, "high": 62.28, "low": 62.28, "tick": "down", "last_trade_price": 62.28, "last_trade_time": "2026-09-28T11:28:53", "percent_change": -7.90388, "prev_day_close": 67.625}, {"option": "ORCL261120P00070000", "bid": 0.05, "bid_size": 427.0, "ask": 0.1, "ask_size": 469.0, "iv": 0.7157, "open_interest": 1942.0, "volume": 20.0, "delta": -0.0063, "gamma": 0.0005, "vega": 0.0091, "theta": -0.0058, "rho": -0.0013, "theo": 0.0771, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T11:14:24", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "ORCL261120C00075000", "bid": 58.2, "bid_size": 19.0, "ask": 58.75, "ask_size": 18.0, "iv": 0.6603, "open_interest": 40.0, "volume": 1.0, "delta": 0.9919, "gamma": 0.0007, "vega": 0.0122, "theta": 0.0, "rho": 0.1124, "theo": 58.4904, "change": -2.475, "open": 60.2, "high": 60.2, "low": 60.2, "tick": "up", "last_trade_price": 60.2, "last_trade_time": "2026-09-28T09:32:42", "percent_change": -3.94894, "prev_day_close": 62.6750011444092}, {"option": "ORCL261120P00075000", "bid": 0.09, "bid_size": 87.0, "ask": 0.12, "ask_size": 106.0, "iv": 0.6739, "open_interest": 963.0, "volume": 12.0, "delta": -0.0089, "gamma": 0.0007, "vega": 0.0122, "theta": -0.0074, "rho": -0.0018, "theo": 0.1052, "change": 0.02, "open": 0.09, "high": 0.11, "low": 0.07, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T14:45:09", "percent_change": 22.2222, "prev_day_close": 0.0899999979883432}, {"option": "ORCL261120C00080000", "bid": 53.2, "bid_size": 11.0, "ask": 53.75, "ask_size": 12.0, "iv": 0.5579, "open_interest": 71.0, "volume": 0.0, "delta": 0.988, "gamma": 0.001, "vega": 0.0168, "theta": -0.0019, "rho": 0.1192, "theo": 53.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-09-24T10:00:08", "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "ORCL261120P00080000", "bid": 0.14, "bid_size": 131.0, "ask": 0.18, "ask_size": 360.0, "iv": 0.6423, "open_interest": 2306.0, "volume": 8.0, "delta": -0.0128, "gamma": 0.001, "vega": 0.0168, "theta": -0.0096, "rho": -0.0026, "theo": 0.149, "change": 0.035, "open": 0.16, "high": 0.17, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-28T12:16:12", "percent_change": 25.9259, "prev_day_close": 0.134999997913837}, {"option": "ORCL261120C00085000", "bid": 48.4, "bid_size": 13.0, "ask": 48.85, "ask_size": 10.0, "iv": 0.5799, "open_interest": 66.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0015, "vega": 0.0236, "theta": -0.0059, "rho": 0.1255, "theo": 48.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.7, "last_trade_time": "2026-09-25T10:27:55", "percent_change": 0.0, "prev_day_close": 52.8499984741211}, {"option": "ORCL261120P00085000", "bid": 0.18, "bid_size": 220.0, "ask": 0.27, "ask_size": 237.0, "iv": 0.6054, "open_interest": 310.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0015, "vega": 0.0237, "theta": -0.0129, "rho": -0.0039, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-25T11:33:44", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "ORCL261120C00090000", "bid": 43.55, "bid_size": 45.0, "ask": 44.0, "ask_size": 45.0, "iv": 0.5605, "open_interest": 80.0, "volume": 5.0, "delta": 0.972, "gamma": 0.0022, "vega": 0.0336, "theta": -0.0113, "rho": 0.1309, "theo": 43.83, "change": -2.45, "open": 45.5, "high": 45.5, "low": 45.5, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-09-28T09:32:42", "percent_change": -5.10949, "prev_day_close": 47.9500007629394}, {"option": "ORCL261120P00090000", "bid": 0.32, "bid_size": 265.0, "ask": 0.35, "ask_size": 145.0, "iv": 0.5761, "open_interest": 4565.0, "volume": 117.0, "delta": -0.0288, "gamma": 0.0022, "vega": 0.0337, "theta": -0.0177, "rho": -0.0059, "theo": 0.3418, "change": 0.04, "open": 0.34, "high": 0.37, "low": 0.32, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-28T14:43:41", "percent_change": 13.7931, "prev_day_close": 0.290000006556511}, {"option": "ORCL261120C00095000", "bid": 38.8, "bid_size": 45.0, "ask": 39.25, "ask_size": 142.0, "iv": 0.55, "open_interest": 129.0, "volume": 1.0, "delta": 0.9568, "gamma": 0.0033, "vega": 0.0476, "theta": -0.0187, "rho": 0.1352, "theo": 39.0632, "change": -5.38, "open": 37.77, "high": 37.77, "low": 37.77, "tick": "down", "last_trade_price": 37.77, "last_trade_time": "2026-09-28T11:34:02", "percent_change": -12.4681, "prev_day_close": 43.1499996185303}, {"option": "ORCL261120P00095000", "bid": 0.52, "bid_size": 180.0, "ask": 0.57, "ask_size": 138.0, "iv": 0.5592, "open_interest": 912.0, "volume": 28.0, "delta": -0.0442, "gamma": 0.0033, "vega": 0.0477, "theta": -0.0244, "rho": -0.009, "theo": 0.5414, "change": 0.095, "open": 0.55, "high": 0.61, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T14:37:32", "percent_change": 20.8791, "prev_day_close": 0.454999998211861}, {"option": "ORCL261120C00100000", "bid": 34.2, "bid_size": 48.0, "ask": 34.6, "ask_size": 105.0, "iv": 0.5407, "open_interest": 376.0, "volume": 7.0, "delta": 0.9342, "gamma": 0.0047, "vega": 0.066, "theta": -0.0281, "rho": 0.1377, "theo": 34.416, "change": -5.17, "open": 35.45, "high": 35.45, "low": 33.13, "tick": "up", "last_trade_price": 33.28, "last_trade_time": "2026-09-28T11:39:14", "percent_change": -13.446, "prev_day_close": 38.4500007629394}, {"option": "ORCL261120P00100000", "bid": 0.84, "bid_size": 209.0, "ask": 0.88, "ask_size": 120.0, "iv": 0.543, "open_interest": 3392.0, "volume": 125.0, "delta": -0.067, "gamma": 0.0047, "vega": 0.0662, "theta": -0.0332, "rho": -0.0137, "theo": 0.8613, "change": 0.125, "open": 0.87, "high": 0.98, "low": 0.83, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-28T14:46:24", "percent_change": 17.0068, "prev_day_close": 0.734999984502792}, {"option": "ORCL261120C00105000", "bid": 29.75, "bid_size": 16.0, "ask": 30.15, "ask_size": 15.0, "iv": 0.5328, "open_interest": 95.0, "volume": 102.0, "delta": 0.9022, "gamma": 0.0064, "vega": 0.0885, "theta": -0.0393, "rho": 0.1381, "theo": 29.9407, "change": -3.75, "open": 30.22, "high": 30.22, "low": 30.1, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-09-28T12:25:05", "percent_change": -11.0783, "prev_day_close": 33.8500003814697}, {"option": "ORCL261120P00105000", "bid": 1.32, "bid_size": 334.0, "ask": 1.4, "ask_size": 236.0, "iv": 0.5324, "open_interest": 3266.0, "volume": 387.0, "delta": -0.0992, "gamma": 0.0065, "vega": 0.0888, "theta": -0.0438, "rho": -0.0202, "theo": 1.3543, "change": 0.23, "open": 1.39, "high": 1.51, "low": 1.28, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-09-28T14:44:20", "percent_change": 20.354, "prev_day_close": 1.12999999523163}, {"option": "ORCL261120C00110000", "bid": 25.45, "bid_size": 70.0, "ask": 25.9, "ask_size": 165.0, "iv": 0.5213, "open_interest": 189.0, "volume": 105.0, "delta": 0.8597, "gamma": 0.0084, "vega": 0.1138, "theta": -0.0519, "rho": 0.1359, "theo": 25.6994, "change": -4.85, "open": 25.99, "high": 26.0, "low": 24.65, "tick": "down", "last_trade_price": 24.65, "last_trade_time": "2026-09-28T11:38:28", "percent_change": -16.4407, "prev_day_close": 29.5}, {"option": "ORCL261120P00110000", "bid": 2.06, "bid_size": 105.0, "ask": 2.14, "ask_size": 140.0, "iv": 0.5249, "open_interest": 7831.0, "volume": 584.0, "delta": -0.1423, "gamma": 0.0085, "vega": 0.1144, "theta": -0.0559, "rho": -0.0289, "theo": 2.0892, "change": 0.325, "open": 2.12, "high": 2.31, "low": 1.96, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-09-28T14:44:14", "percent_change": 18.6246, "prev_day_close": 1.74500000476837}, {"option": "ORCL261120C00115000", "bid": 21.55, "bid_size": 49.0, "ask": 21.95, "ask_size": 125.0, "iv": 0.5173, "open_interest": 504.0, "volume": 3.0, "delta": 0.8061, "gamma": 0.0105, "vega": 0.1399, "theta": -0.0648, "rho": 0.131, "theo": 21.7584, "change": -3.5, "open": 22.4, "high": 22.4, "low": 21.9, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-09-28T12:44:09", "percent_change": -13.7795, "prev_day_close": 25.4000005722046}, {"option": "ORCL261120P00115000", "bid": 3.05, "bid_size": 433.0, "ask": 3.2, "ask_size": 393.0, "iv": 0.5186, "open_interest": 7260.0, "volume": 766.0, "delta": -0.1963, "gamma": 0.0106, "vega": 0.1407, "theta": -0.0683, "rho": -0.0397, "theo": 3.1219, "change": 0.51, "open": 3.2, "high": 3.5, "low": 2.97, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-09-28T14:37:32", "percent_change": 19.4656, "prev_day_close": 2.62000000476837}, {"option": "ORCL261120C00120000", "bid": 18.0, "bid_size": 50.0, "ask": 18.35, "ask_size": 160.0, "iv": 0.5143, "open_interest": 935.0, "volume": 9.0, "delta": 0.7427, "gamma": 0.0123, "vega": 0.164, "theta": -0.0769, "rho": 0.1236, "theo": 18.1919, "change": -3.305, "open": 18.71, "high": 18.71, "low": 17.81, "tick": "down", "last_trade_price": 18.27, "last_trade_time": "2026-09-28T13:30:11", "percent_change": -15.3187, "prev_day_close": 21.5749998092651}, {"option": "ORCL261120P00120000", "bid": 4.45, "bid_size": 333.0, "ask": 4.55, "ask_size": 87.0, "iv": 0.5142, "open_interest": 12603.0, "volume": 388.0, "delta": -0.2604, "gamma": 0.0125, "vega": 0.1646, "theta": -0.0798, "rho": -0.0519, "theo": 4.5193, "change": 0.765, "open": 3.9, "high": 4.95, "low": 3.9, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-09-28T14:49:12", "percent_change": 20.2649, "prev_day_close": 3.77499997615814}, {"option": "ORCL261120C00125000", "bid": 14.85, "bid_size": 49.0, "ask": 15.15, "ask_size": 129.0, "iv": 0.5137, "open_interest": 499.0, "volume": 8.0, "delta": 0.672, "gamma": 0.0138, "vega": 0.1834, "theta": -0.0868, "rho": 0.1139, "theo": 15.0158, "change": -3.155, "open": 15.77, "high": 15.77, "low": 14.38, "tick": "no_change", "last_trade_price": 15.02, "last_trade_time": "2026-09-28T13:43:07", "percent_change": -17.359, "prev_day_close": 18.1750001907349}, {"option": "ORCL261120P00125000", "bid": 6.25, "bid_size": 218.0, "ask": 6.4, "ask_size": 214.0, "iv": 0.5146, "open_interest": 6420.0, "volume": 668.0, "delta": -0.3319, "gamma": 0.014, "vega": 0.1838, "theta": -0.0892, "rho": -0.0654, "theo": 6.3189, "change": 1.025, "open": 6.05, "high": 6.85, "low": 5.85, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-09-28T14:48:33", "percent_change": 19.2488, "prev_day_close": 5.32500004768372}, {"option": "ORCL261120C00130000", "bid": 12.15, "bid_size": 17.0, "ask": 12.35, "ask_size": 154.0, "iv": 0.5152, "open_interest": 1629.0, "volume": 98.0, "delta": 0.5973, "gamma": 0.0148, "vega": 0.1963, "theta": -0.0937, "rho": 0.1028, "theo": 12.2511, "change": -2.9, "open": 12.44, "high": 12.8, "low": 11.3, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-28T14:47:30", "percent_change": -19.2053, "prev_day_close": 15.0999999046326}, {"option": "ORCL261120P00130000", "bid": 8.5, "bid_size": 22.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.5152, "open_interest": 6730.0, "volume": 535.0, "delta": -0.4076, "gamma": 0.015, "vega": 0.1965, "theta": -0.0957, "rho": -0.0788, "theo": 8.5519, "change": 1.3, "open": 8.9, "high": 9.2, "low": 7.96, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-09-28T14:46:40", "percent_change": 17.931, "prev_day_close": 7.25}, {"option": "ORCL261120C00135000", "bid": 9.8, "bid_size": 77.0, "ask": 10.0, "ask_size": 335.0, "iv": 0.517, "open_interest": 1629.0, "volume": 460.0, "delta": 0.5224, "gamma": 0.0151, "vega": 0.202, "theta": -0.0973, "rho": 0.0911, "theo": 9.9107, "change": -2.425, "open": 9.55, "high": 11.55, "low": 9.15, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-28T14:44:50", "percent_change": -19.5171, "prev_day_close": 12.4250001907349}, {"option": "ORCL261120P00135000", "bid": 11.05, "bid_size": 375.0, "ask": 11.3, "ask_size": 33.0, "iv": 0.5162, "open_interest": 6923.0, "volume": 584.0, "delta": -0.4838, "gamma": 0.0154, "vega": 0.2016, "theta": -0.0989, "rho": -0.0913, "theo": 11.2035, "change": 1.6, "open": 11.55, "high": 12.0, "low": 10.21, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-09-28T14:39:46", "percent_change": 16.7539, "prev_day_close": 9.5499997138977}, {"option": "ORCL261120C00140000", "bid": 7.9, "bid_size": 18.0, "ask": 8.05, "ask_size": 327.0, "iv": 0.5218, "open_interest": 3363.0, "volume": 1488.0, "delta": 0.4503, "gamma": 0.015, "vega": 0.2006, "theta": -0.0975, "rho": 0.0793, "theo": 7.9565, "change": -2.27, "open": 8.45, "high": 9.15, "low": 7.15, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-09-28T14:49:12", "percent_change": -22.2549, "prev_day_close": 10.2000002861023}, {"option": "ORCL261120P00140000", "bid": 14.2, "bid_size": 16.0, "ask": 14.4, "ask_size": 66.0, "iv": 0.5233, "open_interest": 12737.0, "volume": 1620.0, "delta": -0.5573, "gamma": 0.0153, "vega": 0.1995, "theta": -0.0987, "rho": -0.1023, "theo": 14.2518, "change": 1.95, "open": 14.32, "high": 15.15, "low": 13.3, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-09-28T14:40:29", "percent_change": 15.9184, "prev_day_close": 12.25}, {"option": "ORCL261120C00145000", "bid": 6.3, "bid_size": 18.0, "ask": 6.45, "ask_size": 437.0, "iv": 0.5257, "open_interest": 6249.0, "volume": 390.0, "delta": 0.3837, "gamma": 0.0143, "vega": 0.1936, "theta": -0.0948, "rho": 0.0681, "theo": 6.3578, "change": -1.8, "open": 6.25, "high": 7.2, "low": 5.75, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-09-28T14:43:34", "percent_change": -21.8182, "prev_day_close": 8.25}, {"option": "ORCL261120P00145000", "bid": 17.5, "bid_size": 250.0, "ask": 17.8, "ask_size": 32.0, "iv": 0.5248, "open_interest": 7007.0, "volume": 175.0, "delta": -0.6258, "gamma": 0.0147, "vega": 0.1914, "theta": -0.0957, "rho": -0.1108, "theo": 17.6497, "change": 2.175, "open": 17.65, "high": 18.65, "low": 17.12, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-09-28T14:43:41", "percent_change": 14.1463, "prev_day_close": 15.375}, {"option": "ORCL261120C00150000", "bid": 5.0, "bid_size": 150.0, "ask": 5.1, "ask_size": 147.0, "iv": 0.5291, "open_interest": 13067.0, "volume": 939.0, "delta": 0.3234, "gamma": 0.0133, "vega": 0.1821, "theta": -0.09, "rho": 0.0578, "theo": 5.0556, "change": -1.64, "open": 5.55, "high": 5.95, "low": 4.45, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-09-28T14:48:15", "percent_change": -24.6617, "prev_day_close": 6.64999985694885}, {"option": "ORCL261120P00150000", "bid": 21.25, "bid_size": 163.0, "ask": 21.5, "ask_size": 49.0, "iv": 0.5308, "open_interest": 5951.0, "volume": 90.0, "delta": -0.6875, "gamma": 0.0137, "vega": 0.179, "theta": -0.0904, "rho": -0.1187, "theo": 21.3508, "change": 2.525, "open": 21.36, "high": 22.28, "low": 20.85, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-09-28T14:45:00", "percent_change": 13.413, "prev_day_close": 18.8250007629395}, {"option": "ORCL261120C00155000", "bid": 3.95, "bid_size": 108.0, "ask": 4.05, "ask_size": 102.0, "iv": 0.5343, "open_interest": 3106.0, "volume": 271.0, "delta": 0.2702, "gamma": 0.0122, "vega": 0.1678, "theta": -0.0836, "rho": 0.0486, "theo": 4.0084, "change": -1.3, "open": 4.65, "high": 4.65, "low": 3.58, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-09-28T14:45:24", "percent_change": -24.2991, "prev_day_close": 5.35000014305115}, {"option": "ORCL261120P00155000", "bid": 25.05, "bid_size": 440.0, "ask": 25.5, "ask_size": 107.0, "iv": 0.5315, "open_interest": 2668.0, "volume": 29.0, "delta": -0.7419, "gamma": 0.0126, "vega": 0.1629, "theta": -0.0836, "rho": -0.1212, "theo": 25.3297, "change": 2.775, "open": 24.71, "high": 25.79, "low": 24.3, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-09-28T14:48:53", "percent_change": 12.3196, "prev_day_close": 22.5249996185303}, {"option": "ORCL261120C00160000", "bid": 3.15, "bid_size": 72.0, "ask": 3.25, "ask_size": 108.0, "iv": 0.5419, "open_interest": 13996.0, "volume": 2830.0, "delta": 0.2249, "gamma": 0.0109, "vega": 0.1523, "theta": -0.0766, "rho": 0.0406, "theo": 3.1895, "change": -1.1, "open": 3.45, "high": 3.8, "low": 2.76, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-28T14:47:30", "percent_change": -25.5814, "prev_day_close": 4.29999995231628}, {"option": "ORCL261120P00160000", "bid": 29.3, "bid_size": 229.0, "ask": 29.75, "ask_size": 38.0, "iv": 0.5402, "open_interest": 2177.0, "volume": 85.0, "delta": -0.7889, "gamma": 0.0113, "vega": 0.1456, "theta": -0.0757, "rho": -0.123, "theo": 29.537, "change": 2.85, "open": 29.4, "high": 30.61, "low": 28.9, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-09-28T14:31:59", "percent_change": 10.775, "prev_day_close": 26.4499998092651}, {"option": "ORCL261120C00165000", "bid": 2.52, "bid_size": 32.0, "ask": 2.62, "ask_size": 354.0, "iv": 0.5498, "open_interest": 6115.0, "volume": 152.0, "delta": 0.1869, "gamma": 0.0096, "vega": 0.1364, "theta": -0.0694, "rho": 0.0338, "theo": 2.548, "change": -0.915, "open": 2.6, "high": 3.05, "low": 2.19, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-09-28T14:47:27", "percent_change": -26.3309, "prev_day_close": 3.47500002384186}, {"option": "ORCL261120P00165000", "bid": 33.65, "bid_size": 108.0, "ask": 34.15, "ask_size": 24.0, "iv": 0.5464, "open_interest": 3238.0, "volume": 1.0, "delta": -0.8283, "gamma": 0.01, "vega": 0.1282, "theta": -0.0676, "rho": -0.1226, "theo": 33.9198, "change": 2.895, "open": 33.52, "high": 33.52, "low": 33.52, "tick": "up", "last_trade_price": 33.52, "last_trade_time": "2026-09-28T09:39:05", "percent_change": 9.45306, "prev_day_close": 30.625}, {"option": "ORCL261120C00170000", "bid": 2.01, "bid_size": 31.0, "ask": 2.05, "ask_size": 32.0, "iv": 0.5549, "open_interest": 7701.0, "volume": 593.0, "delta": 0.1553, "gamma": 0.0084, "vega": 0.1212, "theta": -0.0624, "rho": 0.0281, "theo": 2.0452, "change": -0.7, "open": 2.12, "high": 2.41, "low": 1.78, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-28T14:36:05", "percent_change": -25.0, "prev_day_close": 2.79999995231628}, {"option": "ORCL261120P00170000", "bid": 38.15, "bid_size": 260.0, "ask": 38.7, "ask_size": 180.0, "iv": 0.5536, "open_interest": 4756.0, "volume": 28.0, "delta": -0.8611, "gamma": 0.0087, "vega": 0.1113, "theta": -0.0594, "rho": -0.1184, "theo": 38.4458, "change": 3.075, "open": 38.05, "high": 39.7, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-09-28T14:35:50", "percent_change": 8.80458, "prev_day_close": 34.9249992370606}, {"option": "ORCL261120C00175000", "bid": 1.62, "bid_size": 296.0, "ask": 1.72, "ask_size": 365.0, "iv": 0.5669, "open_interest": 3293.0, "volume": 1391.0, "delta": 0.129, "gamma": 0.0073, "vega": 0.107, "theta": -0.0557, "rho": 0.0234, "theo": 1.6487, "change": -0.595, "open": 1.66, "high": 1.95, "low": 1.43, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-09-28T14:41:41", "percent_change": -26.2693, "prev_day_close": 2.26499998569489}, {"option": "ORCL261120P00175000", "bid": 42.75, "bid_size": 253.0, "ask": 43.3, "ask_size": 31.0, "iv": 0.5573, "open_interest": 1022.0, "volume": 7.0, "delta": -0.8879, "gamma": 0.0075, "vega": 0.0952, "theta": -0.0515, "rho": -0.116, "theo": 43.0838, "change": 4.06, "open": 43.0, "high": 43.9, "low": 43.0, "tick": "down", "last_trade_price": 43.51, "last_trade_time": "2026-09-28T10:59:46", "percent_change": 10.2915, "prev_day_close": 39.4500007629394}, {"option": "ORCL261120C00180000", "bid": 1.31, "bid_size": 109.0, "ask": 1.4, "ask_size": 319.0, "iv": 0.574, "open_interest": 8397.0, "volume": 585.0, "delta": 0.1076, "gamma": 0.0063, "vega": 0.0941, "theta": -0.0496, "rho": 0.0195, "theo": 1.3409, "change": -0.48, "open": 1.42, "high": 1.56, "low": 1.18, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-09-28T14:40:04", "percent_change": -26.087, "prev_day_close": 1.83999997377396}, {"option": "ORCL261120P00180000", "bid": 47.5, "bid_size": 231.0, "ask": 48.0, "ask_size": 61.0, "iv": 0.565, "open_interest": 3043.0, "volume": 23.0, "delta": -0.9096, "gamma": 0.0065, "vega": 0.0812, "theta": -0.044, "rho": -0.1142, "theo": 47.8072, "change": 3.675, "open": 47.23, "high": 49.0, "low": 47.23, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-09-28T14:02:30", "percent_change": 8.34753, "prev_day_close": 44.0249996185303}, {"option": "ORCL261120C00185000", "bid": 1.07, "bid_size": 242.0, "ask": 1.16, "ask_size": 308.0, "iv": 0.5834, "open_interest": 2514.0, "volume": 166.0, "delta": 0.0901, "gamma": 0.0055, "vega": 0.0827, "theta": -0.0442, "rho": 0.0164, "theo": 1.0991, "change": -0.355, "open": 1.21, "high": 1.21, "low": 0.98, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-28T13:48:56", "percent_change": -23.7458, "prev_day_close": 1.49500000476837}, {"option": "ORCL261120P00185000", "bid": 52.25, "bid_size": 24.0, "ask": 52.9, "ask_size": 15.0, "iv": 0.578, "open_interest": 1232.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0055, "vega": 0.0684, "theta": -0.037, "rho": -0.1085, "theo": 52.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.75, "last_trade_time": "2026-09-25T15:42:18", "percent_change": 0.0, "prev_day_close": 48.6999988555908}, {"option": "ORCL261120C00190000", "bid": 0.89, "bid_size": 279.0, "ask": 0.96, "ask_size": 284.0, "iv": 0.593, "open_interest": 4406.0, "volume": 239.0, "delta": 0.0759, "gamma": 0.0047, "vega": 0.0727, "theta": -0.0393, "rho": 0.0138, "theo": 0.9086, "change": -0.31, "open": 1.07, "high": 1.07, "low": 0.8, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-09-28T13:27:04", "percent_change": -25.2033, "prev_day_close": 1.23000001907349}, {"option": "ORCL261120P00190000", "bid": 57.1, "bid_size": 87.0, "ask": 57.6, "ask_size": 18.0, "iv": 0.5749, "open_interest": 2173.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0047, "vega": 0.0584, "theta": -0.0307, "rho": -0.1076, "theo": 57.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.6, "last_trade_time": "2026-09-25T09:30:14", "percent_change": 0.0, "prev_day_close": 53.4750003814697}, {"option": "ORCL261120C00195000", "bid": 0.73, "bid_size": 57.0, "ask": 0.79, "ask_size": 236.0, "iv": 0.6007, "open_interest": 1705.0, "volume": 87.0, "delta": 0.0642, "gamma": 0.0041, "vega": 0.0639, "theta": -0.0351, "rho": 0.0117, "theo": 0.7574, "change": -0.24, "open": 0.85, "high": 0.85, "low": 0.67, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-28T14:38:39", "percent_change": -23.301, "prev_day_close": 1.03000003099442}, {"option": "ORCL261120P00195000", "bid": 61.95, "bid_size": 18.0, "ask": 62.5, "ask_size": 15.0, "iv": 0.5809, "open_interest": 278.0, "volume": 1.0, "delta": -0.9525, "gamma": 0.004, "vega": 0.0486, "theta": -0.0249, "rho": -0.1016, "theo": 62.3091, "change": 4.42, "open": 62.72, "high": 62.72, "low": 62.72, "tick": "up", "last_trade_price": 62.72, "last_trade_time": "2026-09-28T10:40:40", "percent_change": 7.58148, "prev_day_close": 58.2999992370606}, {"option": "ORCL261120C00200000", "bid": 0.61, "bid_size": 179.0, "ask": 0.65, "ask_size": 278.0, "iv": 0.6087, "open_interest": 14608.0, "volume": 992.0, "delta": 0.0547, "gamma": 0.0036, "vega": 0.0564, "theta": -0.0314, "rho": 0.0099, "theo": 0.637, "change": -0.19, "open": 0.68, "high": 0.71, "low": 0.56, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-28T14:38:39", "percent_change": -22.3529, "prev_day_close": 0.849999994039536}, {"option": "ORCL261120P00200000", "bid": 66.9, "bid_size": 31.0, "ask": 67.45, "ask_size": 25.0, "iv": 0.6, "open_interest": 1568.0, "volume": 5.0, "delta": -0.9614, "gamma": 0.0034, "vega": 0.0411, "theta": -0.0198, "rho": -0.1016, "theo": 67.2123, "change": 3.85, "open": 67.27, "high": 67.27, "low": 66.5, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-09-28T14:41:31", "percent_change": 6.09659, "prev_day_close": 63.1500015258789}, {"option": "ORCL261120C00210000", "bid": 0.45, "bid_size": 103.0, "ask": 0.47, "ask_size": 201.0, "iv": 0.6294, "open_interest": 5438.0, "volume": 307.0, "delta": 0.0405, "gamma": 0.0027, "vega": 0.0442, "theta": -0.0253, "rho": 0.0073, "theo": 0.462, "change": -0.15, "open": 0.47, "high": 0.51, "low": 0.41, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-28T14:46:08", "percent_change": -24.5902, "prev_day_close": 0.609999984502792}, {"option": "ORCL261120P00210000", "bid": 76.75, "bid_size": 139.0, "ask": 77.3, "ask_size": 27.0, "iv": 0.6096, "open_interest": 1186.0, "volume": 11.0, "delta": -0.9743, "gamma": 0.0024, "vega": 0.0291, "theta": -0.0111, "rho": -0.0961, "theo": 77.0766, "change": 5.0, "open": 78.28, "high": 78.28, "low": 77.95, "tick": "down", "last_trade_price": 77.95, "last_trade_time": "2026-09-28T12:02:13", "percent_change": 6.85401, "prev_day_close": 72.9499969482422}, {"option": "ORCL261120C00220000", "bid": 0.34, "bid_size": 62.0, "ask": 0.35, "ask_size": 113.0, "iv": 0.6493, "open_interest": 8011.0, "volume": 309.0, "delta": 0.0308, "gamma": 0.0021, "vega": 0.0354, "theta": -0.0208, "rho": 0.0056, "theo": 0.3472, "change": -0.11, "open": 0.37, "high": 0.4, "low": 0.29, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-28T14:50:02", "percent_change": -24.4444, "prev_day_close": 0.450000002980232}, {"option": "ORCL261120P00220000", "bid": 86.65, "bid_size": 15.0, "ask": 87.25, "ask_size": 10.0, "iv": 0.6274, "open_interest": 626.0, "volume": 4.0, "delta": -0.9825, "gamma": 0.0017, "vega": 0.0205, "theta": -0.0043, "rho": -0.0935, "theo": 86.989, "change": 5.355, "open": 86.85, "high": 88.18, "low": 86.47, "tick": "up", "last_trade_price": 88.18, "last_trade_time": "2026-09-28T11:38:06", "percent_change": 6.46544, "prev_day_close": 82.8250007629394}, {"option": "ORCL261120C00230000", "bid": 0.25, "bid_size": 34.0, "ask": 0.27, "ask_size": 38.0, "iv": 0.6674, "open_interest": 8575.0, "volume": 40.0, "delta": 0.0239, "gamma": 0.0016, "vega": 0.0287, "theta": -0.0173, "rho": 0.0043, "theo": 0.2679, "change": -0.075, "open": 0.26, "high": 0.28, "low": 0.25, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T14:46:54", "percent_change": -22.3881, "prev_day_close": 0.334999993443489}, {"option": "ORCL261120P00230000", "bid": 96.6, "bid_size": 13.0, "ask": 97.1, "ask_size": 10.0, "iv": 0.5647, "open_interest": 363.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0012, "vega": 0.0154, "theta": 0.0, "rho": -0.0953, "theo": 96.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.1, "last_trade_time": "2026-09-23T09:43:17", "percent_change": 0.0, "prev_day_close": 92.6749992370606}, {"option": "ORCL261120C00240000", "bid": 0.19, "bid_size": 96.0, "ask": 0.25, "ask_size": 96.0, "iv": 0.6939, "open_interest": 3607.0, "volume": 115.0, "delta": 0.019, "gamma": 0.0013, "vega": 0.0236, "theta": -0.0146, "rho": 0.0034, "theo": 0.2124, "change": -0.095, "open": 0.25, "high": 0.25, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T14:27:50", "percent_change": -33.3333, "prev_day_close": 0.284999996423721}, {"option": "ORCL261120P00240000", "bid": 106.6, "bid_size": 13.0, "ask": 107.15, "ask_size": 10.0, "iv": 0.6785, "open_interest": 57.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0009, "vega": 0.011, "theta": 0.0, "rho": -0.094, "theo": 106.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.64, "last_trade_time": "2026-09-24T13:38:36", "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "ORCL261120C00250000", "bid": 0.17, "bid_size": 5.0, "ask": 0.18, "ask_size": 63.0, "iv": 0.7121, "open_interest": 14006.0, "volume": 120.0, "delta": 0.0154, "gamma": 0.0011, "vega": 0.0198, "theta": -0.0126, "rho": 0.0028, "theo": 0.1725, "change": -0.05, "open": 0.19, "high": 0.19, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T13:02:55", "percent_change": -23.8095, "prev_day_close": 0.21000000089407}, {"option": "ORCL261120P00250000", "bid": 116.55, "bid_size": 11.0, "ask": 117.1, "ask_size": 10.0, "iv": 0.6612, "open_interest": 116.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0007, "vega": 0.0086, "theta": 0.0, "rho": -0.097, "theo": 116.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.6, "last_trade_time": "2026-09-23T15:48:13", "percent_change": 0.0, "prev_day_close": 112.575000762939}, {"option": "ORCL261120C00260000", "bid": 0.11, "bid_size": 47.0, "ask": 0.14, "ask_size": 31.0, "iv": 0.719, "open_interest": 3925.0, "volume": 5.0, "delta": 0.0128, "gamma": 0.0009, "vega": 0.0167, "theta": -0.0109, "rho": 0.0023, "theo": 0.1431, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T10:18:50", "percent_change": -20.0, "prev_day_close": 0.175000000745058}, {"option": "ORCL261120P00260000", "bid": 126.55, "bid_size": 13.0, "ask": 126.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0005, "vega": 0.0064, "theta": 0.0, "rho": -0.0979, "theo": 126.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.05, "last_trade_time": "2026-09-22T15:32:49", "percent_change": 0.0, "prev_day_close": 122.549999237061}, {"option": "ORCL261120C00270000", "bid": 0.09, "bid_size": 70.0, "ask": 0.13, "ask_size": 51.0, "iv": 0.7423, "open_interest": 835.0, "volume": 16.0, "delta": 0.0108, "gamma": 0.0007, "vega": 0.0144, "theta": -0.0096, "rho": 0.0019, "theo": 0.1209, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T11:42:21", "percent_change": -17.2414, "prev_day_close": 0.144999999552965}, {"option": "ORCL261120P00270000", "bid": 136.5, "bid_size": 12.0, "ask": 137.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0004, "vega": 0.0049, "theta": 0.0, "rho": -0.1006, "theo": 136.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.45, "last_trade_time": "2026-09-10T09:58:32", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "ORCL261120C00280000", "bid": 0.07, "bid_size": 34.0, "ask": 0.13, "ask_size": 36.0, "iv": 0.7666, "open_interest": 2010.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0006, "vega": 0.0126, "theta": -0.0086, "rho": 0.0016, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T14:07:06", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "ORCL261120P00280000", "bid": 146.5, "bid_size": 14.0, "ask": 147.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0003, "vega": 0.0042, "theta": 0.0, "rho": -0.1039, "theo": 146.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.35, "last_trade_time": "2026-09-25T12:34:02", "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "ORCL261120C00290000", "bid": 0.03, "bid_size": 255.0, "ask": 0.12, "ask_size": 34.0, "iv": 0.7731, "open_interest": 836.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0005, "vega": 0.011, "theta": -0.0077, "rho": 0.0014, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T15:53:39", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "ORCL261120P00290000", "bid": 156.5, "bid_size": 12.0, "ask": 157.0, "ask_size": 10.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0034, "theta": 0.0, "rho": -0.1058, "theo": 156.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.7, "last_trade_time": "2026-09-22T12:21:39", "percent_change": 0.0, "prev_day_close": 152.525001525879}, {"option": "ORCL261120C00300000", "bid": 0.07, "bid_size": 17.0, "ask": 0.09, "ask_size": 71.0, "iv": 0.8075, "open_interest": 2521.0, "volume": 7.0, "delta": 0.007, "gamma": 0.0005, "vega": 0.0098, "theta": -0.007, "rho": 0.0012, "theo": 0.0796, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T11:43:30", "percent_change": -15.7895, "prev_day_close": 0.0949999988079071}, {"option": "ORCL261120P00300000", "bid": 166.5, "bid_size": 13.0, "ask": 167.0, "ask_size": 10.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0002, "vega": 0.0025, "theta": 0.0, "rho": -0.0606, "theo": 166.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.5, "last_trade_time": "2026-09-18T11:27:06", "percent_change": 0.0, "prev_day_close": 162.525001525879}, {"option": "ORCL261120C00310000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 39.0, "iv": 0.8299, "open_interest": 132.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0004, "vega": 0.0088, "theta": -0.0064, "rho": 0.0011, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-25T11:56:22", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "ORCL261120P00310000", "bid": 176.4, "bid_size": 10.0, "ask": 177.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 176.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.2, "last_trade_time": "2026-09-08T11:36:00", "percent_change": 0.0, "prev_day_close": 172.550003051758}, {"option": "ORCL261120C00320000", "bid": 0.01, "bid_size": 34.0, "ask": 0.1, "ask_size": 34.0, "iv": 0.8306, "open_interest": 235.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0059, "rho": 0.001, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T15:56:55", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "ORCL261120P00320000", "bid": 186.4, "bid_size": 10.0, "ask": 187.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0101, "rho": 0.0, "theo": 186.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-06-04T14:12:55", "percent_change": 0.0, "prev_day_close": 182.525001525879}, {"option": "ORCL261120C00330000", "bid": 0.05, "bid_size": 1.0, "ask": 0.09, "ask_size": 34.0, "iv": 0.8764, "open_interest": 390.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0003, "vega": 0.0072, "theta": -0.0055, "rho": 0.0009, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-24T13:26:16", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "ORCL261120P00330000", "bid": 196.5, "bid_size": 13.0, "ask": 197.0, "ask_size": 10.0, "iv": 1.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 196.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.33, "last_trade_time": "2026-09-08T14:04:15", "percent_change": 0.0, "prev_day_close": 192.525001525879}, {"option": "ORCL261120C00340000", "bid": 0.01, "bid_size": 168.0, "ask": 0.09, "ask_size": 307.0, "iv": 0.8722, "open_interest": 420.0, "volume": 2.0, "delta": 0.0045, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0051, "rho": 0.0008, "theo": 0.0524, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T11:44:30", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "ORCL261120P00340000", "bid": 206.5, "bid_size": 13.0, "ask": 207.0, "ask_size": 10.0, "iv": 1.044, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 206.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.79, "last_trade_time": "2026-09-08T09:32:44", "percent_change": 0.0, "prev_day_close": 202.525001525879}, {"option": "ORCL261120C00350000", "bid": 0.01, "bid_size": 32.0, "ask": 0.09, "ask_size": 31.0, "iv": 0.8956, "open_interest": 667.0, "volume": 2.0, "delta": 0.0041, "gamma": 0.0003, "vega": 0.006, "theta": -0.0048, "rho": 0.0007, "theo": 0.048, "change": 0.015, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T09:31:15", "percent_change": 27.2727, "prev_day_close": 0.0550000006332994}, {"option": "ORCL261120P00350000", "bid": 216.5, "bid_size": 14.0, "ask": 217.0, "ask_size": 11.0, "iv": 1.0854, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 216.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.07, "last_trade_time": "2026-09-04T12:35:39", "percent_change": 0.0, "prev_day_close": 212.550003051758}, {"option": "ORCL261120C00360000", "bid": 0.01, "bid_size": 32.0, "ask": 0.09, "ask_size": 32.0, "iv": 0.9182, "open_interest": 365.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0044, "rho": 0.0006, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T11:39:53", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "ORCL261120P00360000", "bid": 226.5, "bid_size": 13.0, "ask": 227.0, "ask_size": 11.0, "iv": 1.1248, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 226.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.54, "last_trade_time": "2026-09-08T14:00:56", "percent_change": 0.0, "prev_day_close": 222.525001525879}, {"option": "ORCL261120C00370000", "bid": 0.01, "bid_size": 31.0, "ask": 0.09, "ask_size": 31.0, "iv": 0.9401, "open_interest": 1576.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0042, "rho": 0.0006, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T15:18:28", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "ORCL261120P00370000", "bid": 236.4, "bid_size": 10.0, "ask": 237.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 236.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 212.27, "last_trade_time": "2026-09-04T12:32:43", "percent_change": 0.0, "prev_day_close": 232.525001525879}, {"option": "ORCL261218C00060000", "bid": 72.8, "bid_size": 504.0, "ask": 74.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 136.0, "volume": 4.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0122, "theta": 0.0, "rho": 0.1344, "theo": 73.606, "change": -4.45, "open": 74.0, "high": 74.0, "low": 73.8, "tick": "down", "last_trade_price": 73.85, "last_trade_time": "2026-09-28T14:41:06", "percent_change": -5.68327, "prev_day_close": 78.2999992370606}, {"option": "ORCL261218P00060000", "bid": 0.05, "bid_size": 518.0, "ask": 0.11, "ask_size": 118.0, "iv": 0.7144, "open_interest": 3799.0, "volume": 45.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0122, "theta": -0.0053, "rho": -0.0022, "theo": 0.113, "change": -0.02, "open": 0.13, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T14:40:46", "percent_change": -16.6667, "prev_day_close": 0.120000001043081}, {"option": "ORCL261218C00065000", "bid": 67.75, "bid_size": 90.0, "ask": 69.65, "ask_size": 100.0, "iv": 0.7058, "open_interest": 29.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0006, "vega": 0.0165, "theta": -0.0004, "rho": 0.1448, "theo": 68.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-09-11T13:50:00", "percent_change": 0.0, "prev_day_close": 73.4249992370606}, {"option": "ORCL261218P00065000", "bid": 0.12, "bid_size": 36.0, "ask": 0.21, "ask_size": 263.0, "iv": 0.7127, "open_interest": 1004.0, "volume": 37.0, "delta": -0.0098, "gamma": 0.0006, "vega": 0.0165, "theta": -0.0069, "rho": -0.0031, "theo": 0.1567, "change": 0.08, "open": 0.22, "high": 0.22, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T12:24:08", "percent_change": 61.5385, "prev_day_close": 0.130000002682209}, {"option": "ORCL261218C00070000", "bid": 62.85, "bid_size": 515.0, "ask": 64.65, "ask_size": 182.0, "iv": 0.6381, "open_interest": 138.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0008, "vega": 0.0223, "theta": -0.0029, "rho": 0.1548, "theo": 63.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.2, "last_trade_time": "2026-09-11T10:21:07", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "ORCL261218P00070000", "bid": 0.18, "bid_size": 67.0, "ask": 0.33, "ask_size": 675.0, "iv": 0.6894, "open_interest": 1307.0, "volume": 52.0, "delta": -0.0139, "gamma": 0.0008, "vega": 0.0224, "theta": -0.009, "rho": -0.0044, "theo": 0.2217, "change": 0.0, "open": 0.33, "high": 0.33, "low": 0.21, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-28T13:26:38", "percent_change": -8.69234e-07, "prev_day_close": 0.240000002086163}, {"option": "ORCL261218C00075000", "bid": 58.1, "bid_size": 143.0, "ask": 60.35, "ask_size": 141.0, "iv": 0.718, "open_interest": 82.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0012, "vega": 0.0305, "theta": -0.0062, "rho": 0.1641, "theo": 58.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-09-24T09:49:04", "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "ORCL261218P00075000", "bid": 0.3, "bid_size": 29.0, "ask": 0.34, "ask_size": 57.0, "iv": 0.6471, "open_interest": 5446.0, "volume": 9.0, "delta": -0.02, "gamma": 0.0012, "vega": 0.0306, "theta": -0.0118, "rho": -0.0064, "theo": 0.3207, "change": 0.065, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-28T14:31:25", "percent_change": 24.5283, "prev_day_close": 0.265000008046627}, {"option": "ORCL261218C00080000", "bid": 53.4, "bid_size": 604.0, "ask": 55.4, "ask_size": 553.0, "iv": 0.6743, "open_interest": 128.0, "volume": 22.0, "delta": 0.972, "gamma": 0.0017, "vega": 0.0416, "theta": -0.0104, "rho": 0.1724, "theo": 54.1755, "change": -4.135, "open": 54.4, "high": 54.4, "low": 54.0, "tick": "up", "last_trade_price": 54.39, "last_trade_time": "2026-09-28T14:19:15", "percent_change": -7.06536, "prev_day_close": 58.5249996185303}, {"option": "ORCL261218P00080000", "bid": 0.46, "bid_size": 20.0, "ask": 0.51, "ask_size": 297.0, "iv": 0.6283, "open_interest": 1392.0, "volume": 24.0, "delta": -0.0289, "gamma": 0.0017, "vega": 0.0417, "theta": -0.0156, "rho": -0.0092, "theo": 0.4721, "change": 0.08, "open": 1.37, "high": 1.37, "low": 0.44, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-28T14:32:28", "percent_change": 20.0, "prev_day_close": 0.400000005960464}, {"option": "ORCL261218C00085000", "bid": 48.6, "bid_size": 654.0, "ask": 51.0, "ask_size": 554.0, "iv": 0.6636, "open_interest": 171.0, "volume": 204.0, "delta": 0.9593, "gamma": 0.0023, "vega": 0.0561, "theta": -0.0158, "rho": 0.1795, "theo": 49.4561, "change": -3.825, "open": 48.3, "high": 50.3, "low": 48.3, "tick": "no_change", "last_trade_price": 50.3, "last_trade_time": "2026-09-28T13:12:31", "percent_change": -7.06697, "prev_day_close": 54.125}, {"option": "ORCL261218P00085000", "bid": 0.67, "bid_size": 287.0, "ask": 0.72, "ask_size": 127.0, "iv": 0.6066, "open_interest": 4445.0, "volume": 25.0, "delta": -0.0416, "gamma": 0.0023, "vega": 0.0562, "theta": -0.0205, "rho": -0.0133, "theo": 0.7007, "change": 0.075, "open": 0.67, "high": 0.73, "low": 0.67, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T14:22:07", "percent_change": 12.0, "prev_day_close": 0.625}, {"option": "ORCL261218C00090000", "bid": 44.4, "bid_size": 225.0, "ask": 45.6, "ask_size": 433.0, "iv": 0.6143, "open_interest": 180.0, "volume": 1.0, "delta": 0.9418, "gamma": 0.0032, "vega": 0.0741, "theta": -0.0224, "rho": 0.1848, "theo": 44.8445, "change": -4.255, "open": 45.07, "high": 45.07, "low": 45.07, "tick": "down", "last_trade_price": 45.07, "last_trade_time": "2026-09-28T09:35:44", "percent_change": -8.62646, "prev_day_close": 49.3250007629394}, {"option": "ORCL261218P00090000", "bid": 1.02, "bid_size": 93.0, "ask": 1.06, "ask_size": 36.0, "iv": 0.5938, "open_interest": 8799.0, "volume": 56.0, "delta": -0.0594, "gamma": 0.0032, "vega": 0.0745, "theta": -0.0267, "rho": -0.0189, "theo": 1.0398, "change": 0.26, "open": 1.05, "high": 1.13, "low": 1.01, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-28T14:22:18", "percent_change": 32.0988, "prev_day_close": 0.810000002384186}, {"option": "ORCL261218C00095000", "bid": 39.95, "bid_size": 107.0, "ask": 41.35, "ask_size": 269.0, "iv": 0.6112, "open_interest": 66.0, "volume": 2.0, "delta": 0.9186, "gamma": 0.0041, "vega": 0.0956, "theta": -0.03, "rho": 0.188, "theo": 40.3768, "change": -4.15, "open": 39.65, "high": 40.45, "low": 39.65, "tick": "up", "last_trade_price": 40.45, "last_trade_time": "2026-09-28T13:16:05", "percent_change": -9.30493, "prev_day_close": 44.6000003814697}, {"option": "ORCL261218P00095000", "bid": 1.46, "bid_size": 405.0, "ask": 1.57, "ask_size": 311.0, "iv": 0.5825, "open_interest": 2698.0, "volume": 116.0, "delta": -0.0828, "gamma": 0.0042, "vega": 0.0961, "theta": -0.034, "rho": -0.0264, "theo": 1.5225, "change": 0.225, "open": 1.48, "high": 1.64, "low": 1.48, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-28T14:22:34", "percent_change": 17.2414, "prev_day_close": 1.30500000715256}, {"option": "ORCL261218C00100000", "bid": 35.75, "bid_size": 45.0, "ask": 36.65, "ask_size": 387.0, "iv": 0.5845, "open_interest": 460.0, "volume": 6.0, "delta": 0.889, "gamma": 0.0053, "vega": 0.1197, "theta": -0.0386, "rho": 0.1888, "theo": 36.0925, "change": -3.495, "open": 36.13, "high": 36.48, "low": 35.15, "tick": "up", "last_trade_price": 36.48, "last_trade_time": "2026-09-28T12:25:05", "percent_change": -8.74296, "prev_day_close": 39.9749984741211}, {"option": "ORCL261218P00100000", "bid": 2.07, "bid_size": 417.0, "ask": 2.36, "ask_size": 446.0, "iv": 0.5776, "open_interest": 10596.0, "volume": 294.0, "delta": -0.1126, "gamma": 0.0053, "vega": 0.1202, "theta": -0.0422, "rho": -0.0358, "theo": 2.1903, "change": 0.29, "open": 2.0, "high": 2.38, "low": 2.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-28T14:41:08", "percent_change": 15.1832, "prev_day_close": 1.91000002622604}, {"option": "ORCL261218C00105000", "bid": 31.6, "bid_size": 90.0, "ask": 32.85, "ask_size": 315.0, "iv": 0.5833, "open_interest": 90.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0064, "vega": 0.1451, "theta": -0.0476, "rho": 0.1871, "theo": 32.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.03, "last_trade_time": "2026-09-24T14:44:33", "percent_change": 0.0, "prev_day_close": 36.0750007629394}, {"option": "ORCL261218P00105000", "bid": 3.0, "bid_size": 466.0, "ask": 3.15, "ask_size": 247.0, "iv": 0.5694, "open_interest": 6686.0, "volume": 1084.0, "delta": -0.1491, "gamma": 0.0065, "vega": 0.1458, "theta": -0.0509, "rho": -0.0472, "theo": 3.0832, "change": 0.545, "open": 3.25, "high": 3.32, "low": 3.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-28T14:19:56", "percent_change": 20.5273, "prev_day_close": 2.65499997138977}, {"option": "ORCL261218C00110000", "bid": 27.8, "bid_size": 346.0, "ask": 28.8, "ask_size": 481.0, "iv": 0.5703, "open_interest": 567.0, "volume": 21.0, "delta": 0.8106, "gamma": 0.0076, "vega": 0.1704, "theta": -0.0566, "rho": 0.1829, "theo": 28.2295, "change": -3.425, "open": 27.3, "high": 28.4, "low": 27.3, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-09-28T12:25:08", "percent_change": -10.762, "prev_day_close": 31.8250007629394}, {"option": "ORCL261218P00110000", "bid": 4.2, "bid_size": 101.0, "ask": 4.3, "ask_size": 69.0, "iv": 0.5669, "open_interest": 8821.0, "volume": 150.0, "delta": -0.1918, "gamma": 0.0077, "vega": 0.1713, "theta": -0.0596, "rho": -0.0605, "theo": 4.2381, "change": 0.51, "open": 4.45, "high": 4.55, "low": 4.08, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-09-28T14:22:18", "percent_change": 13.9726, "prev_day_close": 3.64999997615814}, {"option": "ORCL261218C00115000", "bid": 24.45, "bid_size": 107.0, "ask": 25.2, "ask_size": 476.0, "iv": 0.5695, "open_interest": 215.0, "volume": 2.0, "delta": 0.763, "gamma": 0.0087, "vega": 0.194, "theta": -0.065, "rho": 0.1764, "theo": 24.7164, "change": -4.1, "open": 23.91, "high": 23.95, "low": 23.91, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-09-28T11:35:16", "percent_change": -14.6168, "prev_day_close": 28.0500001907349}, {"option": "ORCL261218P00115000", "bid": 5.55, "bid_size": 481.0, "ask": 5.75, "ask_size": 46.0, "iv": 0.5622, "open_interest": 12744.0, "volume": 115.0, "delta": -0.24, "gamma": 0.0088, "vega": 0.195, "theta": -0.0677, "rho": -0.0754, "theo": 5.6847, "change": 0.8, "open": 5.7, "high": 6.05, "low": 5.45, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-28T14:47:30", "percent_change": 16.3265, "prev_day_close": 4.90000009536743}, {"option": "ORCL261218C00120000", "bid": 20.7, "bid_size": 492.0, "ask": 21.85, "ask_size": 348.0, "iv": 0.5519, "open_interest": 1059.0, "volume": 32.0, "delta": 0.7113, "gamma": 0.0097, "vega": 0.2144, "theta": -0.0725, "rho": 0.1679, "theo": 21.5117, "change": -3.25, "open": 22.0, "high": 22.35, "low": 20.73, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-28T14:47:12", "percent_change": -13.1313, "prev_day_close": 24.75}, {"option": "ORCL261218P00120000", "bid": 7.3, "bid_size": 508.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.5609, "open_interest": 19637.0, "volume": 898.0, "delta": -0.2925, "gamma": 0.0098, "vega": 0.2152, "theta": -0.0749, "rho": -0.0915, "theo": 7.4436, "change": 1.025, "open": 7.2, "high": 7.92, "low": 6.95, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-28T13:59:09", "percent_change": 15.8301, "prev_day_close": 6.47500014305115}, {"option": "ORCL261218C00125000", "bid": 18.3, "bid_size": 253.0, "ask": 19.05, "ask_size": 427.0, "iv": 0.5653, "open_interest": 756.0, "volume": 39.0, "delta": 0.657, "gamma": 0.0104, "vega": 0.2306, "theta": -0.0785, "rho": 0.1578, "theo": 18.624, "change": -2.9, "open": 19.0, "high": 19.19, "low": 17.75, "tick": "no_change", "last_trade_price": 18.55, "last_trade_time": "2026-09-28T14:00:26", "percent_change": -13.5198, "prev_day_close": 21.4499998092651}, {"option": "ORCL261218P00125000", "bid": 9.5, "bid_size": 16.0, "ask": 9.6, "ask_size": 61.0, "iv": 0.5646, "open_interest": 9876.0, "volume": 1224.0, "delta": -0.3474, "gamma": 0.0106, "vega": 0.2311, "theta": -0.0806, "rho": -0.1073, "theo": 9.5152, "change": 1.195, "open": 8.9, "high": 10.08, "low": 8.9, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-09-28T14:47:45", "percent_change": 14.3544, "prev_day_close": 8.32499980926514}, {"option": "ORCL261218C00130000", "bid": 15.95, "bid_size": 35.0, "ask": 16.15, "ask_size": 27.0, "iv": 0.564, "open_interest": 3576.0, "volume": 203.0, "delta": 0.6015, "gamma": 0.0109, "vega": 0.242, "theta": -0.0828, "rho": 0.1467, "theo": 16.0511, "change": -2.955, "open": 16.35, "high": 18.25, "low": 15.2, "tick": "down", "last_trade_price": 16.02, "last_trade_time": "2026-09-28T14:47:46", "percent_change": -15.5731, "prev_day_close": 18.9750003814697}, {"option": "ORCL261218P00130000", "bid": 11.85, "bid_size": 145.0, "ask": 12.1, "ask_size": 339.0, "iv": 0.5661, "open_interest": 10204.0, "volume": 663.0, "delta": -0.4041, "gamma": 0.0111, "vega": 0.2422, "theta": -0.0848, "rho": -0.1234, "theo": 11.9253, "change": 1.445, "open": 12.2, "high": 12.7, "low": 11.1, "tick": "no_change", "last_trade_price": 11.92, "last_trade_time": "2026-09-28T14:50:27", "percent_change": 13.7948, "prev_day_close": 10.4749999046326}, {"option": "ORCL261218C00135000", "bid": 13.7, "bid_size": 17.0, "ask": 13.9, "ask_size": 70.0, "iv": 0.5665, "open_interest": 2191.0, "volume": 1362.0, "delta": 0.5464, "gamma": 0.0112, "vega": 0.2483, "theta": -0.0856, "rho": 0.135, "theo": 13.7818, "change": -2.545, "open": 13.7, "high": 15.25, "low": 12.95, "tick": "down", "last_trade_price": 13.78, "last_trade_time": "2026-09-28T14:49:12", "percent_change": -15.5896, "prev_day_close": 16.3250007629395}, {"option": "ORCL261218P00135000", "bid": 14.5, "bid_size": 117.0, "ask": 14.75, "ask_size": 88.0, "iv": 0.5658, "open_interest": 7288.0, "volume": 589.0, "delta": -0.46, "gamma": 0.0114, "vega": 0.248, "theta": -0.0874, "rho": -0.138, "theo": 14.6227, "change": 1.695, "open": 14.0, "high": 15.31, "low": 14.0, "tick": "up", "last_trade_price": 14.67, "last_trade_time": "2026-09-28T14:48:35", "percent_change": 13.0636, "prev_day_close": 12.9749999046326}, {"option": "ORCL261218C00140000", "bid": 11.7, "bid_size": 68.0, "ask": 12.0, "ask_size": 409.0, "iv": 0.57, "open_interest": 5388.0, "volume": 318.0, "delta": 0.4929, "gamma": 0.0112, "vega": 0.2499, "theta": -0.0866, "rho": 0.1232, "theo": 11.7984, "change": -2.125, "open": 12.2, "high": 13.0, "low": 11.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-28T14:22:16", "percent_change": -15.0442, "prev_day_close": 14.125}, {"option": "ORCL261218P00140000", "bid": 17.55, "bid_size": 11.0, "ask": 18.0, "ask_size": 474.0, "iv": 0.5736, "open_interest": 12445.0, "volume": 318.0, "delta": -0.5151, "gamma": 0.0115, "vega": 0.2489, "theta": -0.0883, "rho": -0.1528, "theo": 17.6354, "change": 1.8, "open": 17.17, "high": 18.35, "low": 17.17, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-28T14:19:58", "percent_change": 11.465, "prev_day_close": 15.7000002861023}, {"option": "ORCL261218C00145000", "bid": 10.0, "bid_size": 73.0, "ask": 10.3, "ask_size": 409.0, "iv": 0.5731, "open_interest": 2267.0, "volume": 250.0, "delta": 0.4422, "gamma": 0.011, "vega": 0.2473, "theta": -0.0862, "rho": 0.1116, "theo": 10.0891, "change": -1.925, "open": 10.23, "high": 11.0, "low": 9.4, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-28T14:34:11", "percent_change": -15.8763, "prev_day_close": 12.125}, {"option": "ORCL261218P00145000", "bid": 20.7, "bid_size": 113.0, "ask": 21.0, "ask_size": 46.0, "iv": 0.5684, "open_interest": 10449.0, "volume": 43.0, "delta": -0.5674, "gamma": 0.0113, "vega": 0.2454, "theta": -0.0877, "rho": -0.1653, "theo": 20.9046, "change": 2.05, "open": 19.55, "high": 21.5, "low": 19.55, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-09-28T14:41:31", "percent_change": 10.9333, "prev_day_close": 18.75}, {"option": "ORCL261218C00150000", "bid": 8.55, "bid_size": 108.0, "ask": 8.7, "ask_size": 156.0, "iv": 0.575, "open_interest": 18134.0, "volume": 591.0, "delta": 0.3942, "gamma": 0.0107, "vega": 0.241, "theta": -0.0845, "rho": 0.1001, "theo": 8.5949, "change": -1.85, "open": 9.0, "high": 9.6, "low": 7.89, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-28T14:47:24", "percent_change": -17.7033, "prev_day_close": 10.4499998092651}, {"option": "ORCL261218P00150000", "bid": 24.0, "bid_size": 371.0, "ask": 24.65, "ask_size": 120.0, "iv": 0.5698, "open_interest": 28068.0, "volume": 23.0, "delta": -0.6166, "gamma": 0.011, "vega": 0.238, "theta": -0.0859, "rho": -0.1747, "theo": 24.419, "change": 1.96, "open": 24.47, "high": 25.0, "low": 23.95, "tick": "down", "last_trade_price": 23.96, "last_trade_time": "2026-09-28T12:41:04", "percent_change": 8.90909, "prev_day_close": 22.0}, {"option": "ORCL261218C00155000", "bid": 7.25, "bid_size": 163.0, "ask": 7.5, "ask_size": 423.0, "iv": 0.5793, "open_interest": 3190.0, "volume": 170.0, "delta": 0.3501, "gamma": 0.0102, "vega": 0.2321, "theta": -0.0819, "rho": 0.0896, "theo": 7.3236, "change": -1.625, "open": 7.8, "high": 8.0, "low": 6.69, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-09-28T14:48:52", "percent_change": -18.1058, "prev_day_close": 8.97499990463257}, {"option": "ORCL261218P00155000", "bid": 27.7, "bid_size": 322.0, "ask": 28.35, "ask_size": 93.0, "iv": 0.5716, "open_interest": 3845.0, "volume": 11.0, "delta": -0.6622, "gamma": 0.0106, "vega": 0.2278, "theta": -0.0831, "rho": -0.1816, "theo": 28.1492, "change": 2.395, "open": 28.0, "high": 28.0, "low": 27.87, "tick": "down", "last_trade_price": 27.87, "last_trade_time": "2026-09-28T10:03:49", "percent_change": 9.40138, "prev_day_close": 25.4749994277954}, {"option": "ORCL261218C00160000", "bid": 6.1, "bid_size": 482.0, "ask": 6.4, "ask_size": 498.0, "iv": 0.5813, "open_interest": 9905.0, "volume": 307.0, "delta": 0.3099, "gamma": 0.0097, "vega": 0.221, "theta": -0.0784, "rho": 0.0798, "theo": 6.2393, "change": -1.33, "open": 7.0, "high": 7.05, "low": 5.65, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-09-28T14:26:22", "percent_change": -17.3856, "prev_day_close": 7.65000009536743}, {"option": "ORCL261218P00160000", "bid": 31.55, "bid_size": 389.0, "ask": 32.25, "ask_size": 167.0, "iv": 0.5726, "open_interest": 7891.0, "volume": 11.0, "delta": -0.7041, "gamma": 0.0101, "vega": 0.2151, "theta": -0.0795, "rho": -0.1879, "theo": 32.0735, "change": 2.725, "open": 31.82, "high": 33.15, "low": 31.82, "tick": "down", "last_trade_price": 31.95, "last_trade_time": "2026-09-28T13:09:00", "percent_change": 9.32421, "prev_day_close": 29.2249994277954}, {"option": "ORCL261218C00165000", "bid": 5.25, "bid_size": 57.0, "ask": 5.45, "ask_size": 394.0, "iv": 0.5859, "open_interest": 2917.0, "volume": 84.0, "delta": 0.2738, "gamma": 0.0091, "vega": 0.2086, "theta": -0.0745, "rho": 0.0708, "theo": 5.3237, "change": -1.22, "open": 5.5, "high": 5.55, "low": 4.88, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-09-28T14:42:21", "percent_change": -18.4848, "prev_day_close": 6.59999990463257}, {"option": "ORCL261218P00165000", "bid": 35.6, "bid_size": 246.0, "ask": 36.35, "ask_size": 115.0, "iv": 0.575, "open_interest": 2544.0, "volume": 1.0, "delta": -0.7421, "gamma": 0.0095, "vega": 0.2001, "theta": -0.0754, "rho": -0.1894, "theo": 36.1667, "change": 3.54, "open": 36.64, "high": 36.64, "low": 36.64, "tick": "up", "last_trade_price": 36.64, "last_trade_time": "2026-09-28T12:16:58", "percent_change": 10.6949, "prev_day_close": 33.1000003814697}, {"option": "ORCL261218C00170000", "bid": 4.4, "bid_size": 425.0, "ask": 4.6, "ask_size": 360.0, "iv": 0.5869, "open_interest": 4991.0, "volume": 373.0, "delta": 0.2411, "gamma": 0.0084, "vega": 0.1954, "theta": -0.0701, "rho": 0.0626, "theo": 4.5358, "change": -1.045, "open": 5.0, "high": 5.05, "low": 4.08, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-09-28T14:36:15", "percent_change": -18.5778, "prev_day_close": 5.625}, {"option": "ORCL261218P00170000", "bid": 39.8, "bid_size": 331.0, "ask": 40.6, "ask_size": 43.0, "iv": 0.5776, "open_interest": 3115.0, "volume": 2.0, "delta": -0.7763, "gamma": 0.0089, "vega": 0.1856, "theta": -0.0709, "rho": -0.1925, "theo": 40.4047, "change": 2.8, "open": 39.85, "high": 39.85, "low": 39.85, "tick": "up", "last_trade_price": 39.85, "last_trade_time": "2026-09-28T10:00:24", "percent_change": 7.55736, "prev_day_close": 37.0499992370606}, {"option": "ORCL261218C00175000", "bid": 3.8, "bid_size": 171.0, "ask": 4.0, "ask_size": 452.0, "iv": 0.5945, "open_interest": 3421.0, "volume": 175.0, "delta": 0.2122, "gamma": 0.0078, "vega": 0.1817, "theta": -0.0656, "rho": 0.0553, "theo": 3.8747, "change": -0.99, "open": 4.18, "high": 4.25, "low": 3.5, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-09-28T13:58:32", "percent_change": -20.4124, "prev_day_close": 4.85000014305115}, {"option": "ORCL261218P00175000", "bid": 44.2, "bid_size": 78.0, "ask": 45.0, "ask_size": 37.0, "iv": 0.5828, "open_interest": 4428.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0083, "vega": 0.1693, "theta": -0.0662, "rho": -0.1882, "theo": 44.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.45, "last_trade_time": "2026-09-24T13:51:32", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "ORCL261218C00180000", "bid": 3.3, "bid_size": 1.0, "ask": 3.4, "ask_size": 379.0, "iv": 0.5996, "open_interest": 11410.0, "volume": 565.0, "delta": 0.1867, "gamma": 0.0071, "vega": 0.1684, "theta": -0.0611, "rho": 0.0488, "theo": 3.3164, "change": -0.77, "open": 3.4, "high": 3.7, "low": 2.95, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-09-28T14:37:01", "percent_change": -18.5542, "prev_day_close": 4.14999985694885}, {"option": "ORCL261218P00180000", "bid": 48.65, "bid_size": 170.0, "ask": 49.4, "ask_size": 34.0, "iv": 0.5831, "open_interest": 4645.0, "volume": 2.0, "delta": -0.8341, "gamma": 0.0077, "vega": 0.1539, "theta": -0.0614, "rho": -0.1872, "theo": 49.2418, "change": 3.325, "open": 50.07, "high": 50.07, "low": 48.95, "tick": "down", "last_trade_price": 48.95, "last_trade_time": "2026-09-28T14:32:28", "percent_change": 7.28767, "prev_day_close": 45.625}, {"option": "ORCL261218C00185000", "bid": 2.78, "bid_size": 309.0, "ask": 2.91, "ask_size": 372.0, "iv": 0.6022, "open_interest": 3048.0, "volume": 342.0, "delta": 0.1642, "gamma": 0.0065, "vega": 0.1551, "theta": -0.0567, "rho": 0.043, "theo": 2.8452, "change": -0.74, "open": 3.2, "high": 3.2, "low": 2.6, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-28T14:13:57", "percent_change": -20.5556, "prev_day_close": 3.60000002384186}, {"option": "ORCL261218P00185000", "bid": 52.95, "bid_size": 295.0, "ask": 54.0, "ask_size": 32.0, "iv": 0.5769, "open_interest": 1828.0, "volume": 0.0, "delta": -0.858, "gamma": 0.007, "vega": 0.1378, "theta": -0.0565, "rho": -0.178, "theo": 53.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-09-23T09:41:13", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "ORCL261218C00190000", "bid": 2.41, "bid_size": 31.0, "ask": 2.51, "ask_size": 295.0, "iv": 0.6079, "open_interest": 6662.0, "volume": 326.0, "delta": 0.1446, "gamma": 0.006, "vega": 0.1427, "theta": -0.0525, "rho": 0.038, "theo": 2.4476, "change": -0.585, "open": 2.8, "high": 2.8, "low": 2.24, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-09-28T14:24:58", "percent_change": -19.0244, "prev_day_close": 3.07500004768372}, {"option": "ORCL261218P00190000", "bid": 57.3, "bid_size": 283.0, "ask": 58.7, "ask_size": 37.0, "iv": 0.567, "open_interest": 2831.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0064, "vega": 0.1232, "theta": -0.0517, "rho": -0.1746, "theo": 58.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-09-25T10:54:59", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "ORCL261218C00195000", "bid": 2.08, "bid_size": 9.0, "ask": 2.17, "ask_size": 297.0, "iv": 0.613, "open_interest": 2202.0, "volume": 244.0, "delta": 0.1274, "gamma": 0.0054, "vega": 0.1308, "theta": -0.0484, "rho": 0.0335, "theo": 2.1118, "change": -0.535, "open": 2.2, "high": 2.2, "low": 1.95, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-09-28T14:17:51", "percent_change": -20.2268, "prev_day_close": 2.64499998092651}, {"option": "ORCL261218P00195000", "bid": 62.5, "bid_size": 210.0, "ask": 63.35, "ask_size": 15.0, "iv": 0.5894, "open_interest": 1337.0, "volume": 137.0, "delta": -0.8974, "gamma": 0.0058, "vega": 0.1087, "theta": -0.0468, "rho": -0.167, "theo": 63.1524, "change": 3.405, "open": 62.9, "high": 63.51, "low": 62.58, "tick": "down", "last_trade_price": 62.58, "last_trade_time": "2026-09-28T12:41:04", "percent_change": 5.75412, "prev_day_close": 59.1749992370606}, {"option": "ORCL261218C00200000", "bid": 1.8, "bid_size": 94.0, "ask": 1.87, "ask_size": 247.0, "iv": 0.6176, "open_interest": 19758.0, "volume": 1374.0, "delta": 0.1124, "gamma": 0.0049, "vega": 0.1199, "theta": -0.0446, "rho": 0.0296, "theo": 1.8282, "change": -0.46, "open": 2.0, "high": 2.13, "low": 1.65, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-09-28T14:49:17", "percent_change": -20.0873, "prev_day_close": 2.28999996185303}, {"option": "ORCL261218P00200000", "bid": 67.2, "bid_size": 275.0, "ask": 68.2, "ask_size": 51.0, "iv": 0.5928, "open_interest": 5049.0, "volume": 39.0, "delta": -0.9134, "gamma": 0.0053, "vega": 0.095, "theta": -0.042, "rho": -0.1549, "theo": 67.914, "change": 3.395, "open": 66.8, "high": 69.0, "low": 66.8, "tick": "down", "last_trade_price": 67.57, "last_trade_time": "2026-09-28T14:41:31", "percent_change": 5.29022, "prev_day_close": 64.1749992370606}, {"option": "ORCL261218C00210000", "bid": 1.36, "bid_size": 39.0, "ask": 1.44, "ask_size": 282.0, "iv": 0.6292, "open_interest": 6716.0, "volume": 1133.0, "delta": 0.0881, "gamma": 0.004, "vega": 0.1002, "theta": -0.0379, "rho": 0.0232, "theo": 1.3847, "change": -0.325, "open": 1.65, "high": 1.65, "low": 1.24, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-09-28T14:09:03", "percent_change": -18.732, "prev_day_close": 1.73500001430511}, {"option": "ORCL261218P00210000", "bid": 76.2, "bid_size": 365.0, "ask": 78.15, "ask_size": 192.0, "iv": 0.5552, "open_interest": 2647.0, "volume": 4.0, "delta": -0.9389, "gamma": 0.0042, "vega": 0.0711, "theta": -0.0326, "rho": -0.1351, "theo": 77.56, "change": 3.775, "open": 77.15, "high": 77.15, "low": 77.1, "tick": "down", "last_trade_price": 77.1, "last_trade_time": "2026-09-28T10:13:19", "percent_change": 5.14831, "prev_day_close": 73.3250007629394}, {"option": "ORCL261218C00220000", "bid": 1.04, "bid_size": 203.0, "ask": 1.15, "ask_size": 386.0, "iv": 0.6422, "open_interest": 6711.0, "volume": 278.0, "delta": 0.0696, "gamma": 0.0033, "vega": 0.0839, "theta": -0.0321, "rho": 0.0184, "theo": 1.0646, "change": -0.255, "open": 1.1, "high": 1.1, "low": 0.99, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-28T14:15:23", "percent_change": -19.2453, "prev_day_close": 1.32499998807907}, {"option": "ORCL261218P00220000", "bid": 85.95, "bid_size": 498.0, "ask": 87.9, "ask_size": 185.0, "iv": 0.0, "open_interest": 1967.0, "volume": 1.0, "delta": -0.9575, "gamma": 0.0033, "vega": 0.0541, "theta": -0.0238, "rho": -0.125, "theo": 87.3289, "change": 3.85, "open": 86.75, "high": 86.75, "low": 86.75, "tick": "up", "last_trade_price": 86.75, "last_trade_time": "2026-09-28T12:37:02", "percent_change": 4.64415, "prev_day_close": 82.8999977111816}, {"option": "ORCL261218C00230000", "bid": 0.81, "bid_size": 96.0, "ask": 0.86, "ask_size": 258.0, "iv": 0.6503, "open_interest": 8745.0, "volume": 68.0, "delta": 0.0556, "gamma": 0.0027, "vega": 0.0705, "theta": -0.0273, "rho": 0.0147, "theo": 0.8314, "change": -0.225, "open": 0.92, "high": 0.92, "low": 0.79, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-28T12:55:33", "percent_change": -21.327, "prev_day_close": 1.05500000715256}, {"option": "ORCL261218P00230000", "bid": 96.6, "bid_size": 210.0, "ask": 97.25, "ask_size": 14.0, "iv": 0.0, "open_interest": 2433.0, "volume": 4.0, "delta": -0.9706, "gamma": 0.0025, "vega": 0.0377, "theta": -0.0158, "rho": -0.1093, "theo": 97.18, "change": 4.665, "open": 97.07, "high": 97.07, "low": 97.04, "tick": "no_change", "last_trade_price": 97.04, "last_trade_time": "2026-09-28T14:13:43", "percent_change": 5.05007, "prev_day_close": 92.375}, {"option": "ORCL261218C00240000", "bid": 0.63, "bid_size": 159.0, "ask": 0.69, "ask_size": 141.0, "iv": 0.6613, "open_interest": 10041.0, "volume": 177.0, "delta": 0.0449, "gamma": 0.0023, "vega": 0.0594, "theta": -0.0234, "rho": 0.0119, "theo": 0.6595, "change": -0.14, "open": 0.77, "high": 0.79, "low": 0.6, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-28T14:08:48", "percent_change": -17.5, "prev_day_close": 0.799999982118606}, {"option": "ORCL261218P00240000", "bid": 105.7, "bid_size": 387.0, "ask": 107.6, "ask_size": 171.0, "iv": 0.0, "open_interest": 1640.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0019, "vega": 0.0293, "theta": -0.0091, "rho": -0.095, "theo": 107.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-09-24T10:05:33", "percent_change": 0.0, "prev_day_close": 102.175003051758}, {"option": "ORCL261218C00250000", "bid": 0.52, "bid_size": 1.0, "ask": 0.55, "ask_size": 107.0, "iv": 0.6732, "open_interest": 39323.0, "volume": 1355.0, "delta": 0.0368, "gamma": 0.0019, "vega": 0.0507, "theta": -0.0202, "rho": 0.0097, "theo": 0.5327, "change": -0.115, "open": 0.58, "high": 0.59, "low": 0.47, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-09-28T14:37:59", "percent_change": -17.5573, "prev_day_close": 0.655000001192093}, {"option": "ORCL261218P00250000", "bid": 115.85, "bid_size": 369.0, "ask": 118.0, "ask_size": 227.0, "iv": 0.5645, "open_interest": 551.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0014, "vega": 0.0191, "theta": -0.0032, "rho": -0.0937, "theo": 117.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.06, "last_trade_time": "2026-09-16T14:33:01", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "ORCL261218C00260000", "bid": 0.4, "bid_size": 69.0, "ask": 0.46, "ask_size": 337.0, "iv": 0.6832, "open_interest": 4395.0, "volume": 24.0, "delta": 0.0305, "gamma": 0.0016, "vega": 0.0432, "theta": -0.0175, "rho": 0.008, "theo": 0.4353, "change": -0.085, "open": 0.42, "high": 0.46, "low": 0.41, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-28T14:22:16", "percent_change": -16.1905, "prev_day_close": 0.525000005960464}, {"option": "ORCL261218P00260000", "bid": 125.55, "bid_size": 69.0, "ask": 127.7, "ask_size": 75.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.001, "vega": 0.015, "theta": 0.0, "rho": -0.0918, "theo": 126.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.33, "last_trade_time": "2026-09-24T15:59:19", "percent_change": 0.0, "prev_day_close": 122.325000762939}, {"option": "ORCL261218C00270000", "bid": 0.34, "bid_size": 47.0, "ask": 0.38, "ask_size": 386.0, "iv": 0.6961, "open_interest": 1560.0, "volume": 3.0, "delta": 0.0256, "gamma": 0.0014, "vega": 0.0374, "theta": -0.0154, "rho": 0.0067, "theo": 0.3622, "change": -0.065, "open": 0.38, "high": 0.38, "low": 0.36, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-28T13:55:01", "percent_change": -14.9425, "prev_day_close": 0.435000002384186}, {"option": "ORCL261218P00270000", "bid": 135.55, "bid_size": 392.0, "ask": 137.5, "ask_size": 172.0, "iv": 0.0, "open_interest": 270.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0007, "vega": 0.0089, "theta": 0.0, "rho": -0.0855, "theo": 136.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-08-28T10:01:59", "percent_change": 0.0, "prev_day_close": 131.900001525879}, {"option": "ORCL261218C00280000", "bid": 0.22, "bid_size": 590.0, "ask": 0.32, "ask_size": 388.0, "iv": 0.6972, "open_interest": 5795.0, "volume": 51.0, "delta": 0.0216, "gamma": 0.0012, "vega": 0.0324, "theta": -0.0135, "rho": 0.0057, "theo": 0.3038, "change": -0.07, "open": 0.29, "high": 0.3, "low": 0.29, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T11:55:58", "percent_change": -18.9189, "prev_day_close": 0.370000004768372}, {"option": "ORCL261218P00280000", "bid": 145.45, "bid_size": 70.0, "ask": 147.7, "ask_size": 70.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0005, "vega": 0.0072, "theta": 0.0, "rho": -0.0867, "theo": 146.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.45, "last_trade_time": "2026-09-18T15:42:43", "percent_change": 0.0, "prev_day_close": 142.049995422363}, {"option": "ORCL261218C00290000", "bid": 0.22, "bid_size": 80.0, "ask": 0.28, "ask_size": 286.0, "iv": 0.7171, "open_interest": 4353.0, "volume": 7.0, "delta": 0.0184, "gamma": 0.001, "vega": 0.0283, "theta": -0.0119, "rho": 0.0048, "theo": 0.2567, "change": -0.05, "open": 0.24, "high": 0.33, "low": 0.24, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-28T14:18:17", "percent_change": -16.129, "prev_day_close": 0.310000002384186}, {"option": "ORCL261218P00290000", "bid": 155.45, "bid_size": 55.0, "ask": 157.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0004, "vega": 0.0047, "theta": 0.0, "rho": -0.0842, "theo": 156.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.4, "last_trade_time": "2026-08-12T14:26:07", "percent_change": 0.0, "prev_day_close": 152.099998474121}, {"option": "ORCL261218C00300000", "bid": 0.21, "bid_size": 1.0, "ask": 0.26, "ask_size": 332.0, "iv": 0.7371, "open_interest": 8710.0, "volume": 40.0, "delta": 0.0158, "gamma": 0.0009, "vega": 0.0249, "theta": -0.0107, "rho": 0.0042, "theo": 0.2202, "change": -0.035, "open": 0.24, "high": 0.24, "low": 0.21, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T12:57:11", "percent_change": -13.7255, "prev_day_close": 0.255000002682209}, {"option": "ORCL261218P00300000", "bid": 165.45, "bid_size": 68.0, "ask": 167.95, "ask_size": 64.0, "iv": 0.0, "open_interest": 28.0, "volume": 8.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0031, "theta": 0.0, "rho": -0.0864, "theo": 166.8704, "change": 5.55, "open": 167.65, "high": 167.65, "low": 167.65, "tick": "no_change", "last_trade_price": 167.65, "last_trade_time": "2026-09-28T11:05:01", "percent_change": 3.42381, "prev_day_close": 162.099998474121}, {"option": "ORCL261218C00310000", "bid": 0.11, "bid_size": 242.0, "ask": 0.39, "ask_size": 567.0, "iv": 0.7678, "open_interest": 1384.0, "volume": 1.0, "delta": 0.0138, "gamma": 0.0008, "vega": 0.022, "theta": -0.0096, "rho": 0.0036, "theo": 0.1908, "change": 0.03, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T10:45:46", "percent_change": 15.0, "prev_day_close": 0.199999999254942}, {"option": "ORCL261218P00310000", "bid": 175.45, "bid_size": 67.0, "ask": 177.85, "ask_size": 66.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0026, "theta": 0.0, "rho": -0.0886, "theo": 176.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.6, "last_trade_time": "2026-09-24T14:47:32", "percent_change": 0.0, "prev_day_close": 172.174995422363}, {"option": "ORCL261218C00320000", "bid": 0.11, "bid_size": 36.0, "ask": 0.24, "ask_size": 333.0, "iv": 0.758, "open_interest": 1488.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0007, "vega": 0.0196, "theta": -0.0086, "rho": 0.0032, "theo": 0.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-25T10:27:58", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "ORCL261218P00320000", "bid": 185.45, "bid_size": 71.0, "ask": 187.95, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": -0.0891, "theo": 186.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.65, "last_trade_time": "2026-07-30T11:37:39", "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "ORCL261218C00330000", "bid": 0.1, "bid_size": 301.0, "ask": 0.28, "ask_size": 593.0, "iv": 0.788, "open_interest": 3833.0, "volume": 1.0, "delta": 0.0106, "gamma": 0.0006, "vega": 0.0176, "theta": -0.0078, "rho": 0.0028, "theo": 0.147, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T13:07:27", "percent_change": -3.22581, "prev_day_close": 0.155000005848706}, {"option": "ORCL261218P00330000", "bid": 195.45, "bid_size": 66.0, "ask": 197.95, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": -0.0917, "theo": 196.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.47, "last_trade_time": "2026-07-30T11:37:39", "percent_change": 0.0, "prev_day_close": 192.25}, {"option": "ORCL261218C00340000", "bid": 0.03, "bid_size": 329.0, "ask": 0.22, "ask_size": 276.0, "iv": 0.7721, "open_interest": 1764.0, "volume": 100.0, "delta": 0.0095, "gamma": 0.0005, "vega": 0.0159, "theta": -0.0072, "rho": 0.0025, "theo": 0.1305, "change": 0.065, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T10:01:09", "percent_change": 41.9355, "prev_day_close": 0.155000001192093}, {"option": "ORCL261218P00340000", "bid": 205.45, "bid_size": 72.0, "ask": 207.95, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": -0.0943, "theo": 206.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.79, "last_trade_time": "2026-06-11T10:16:31", "percent_change": 0.0, "prev_day_close": 202.149993896484}, {"option": "ORCL261218C00350000", "bid": 0.09, "bid_size": 191.0, "ask": 0.25, "ask_size": 549.0, "iv": 0.82, "open_interest": 7741.0, "volume": 10.0, "delta": 0.0085, "gamma": 0.0005, "vega": 0.0144, "theta": -0.0066, "rho": 0.0022, "theo": 0.1167, "change": -0.01, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T10:31:41", "percent_change": -6.66667, "prev_day_close": 0.150000002235174}, {"option": "ORCL261218P00350000", "bid": 215.4, "bid_size": 74.0, "ask": 217.95, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": -0.097, "theo": 216.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.4, "last_trade_time": "2026-08-12T14:46:22", "percent_change": 0.0, "prev_day_close": 212.174995422363}, {"option": "ORCL261218C00360000", "bid": 0.01, "bid_size": 302.0, "ask": 0.18, "ask_size": 238.0, "iv": 0.7887, "open_interest": 3302.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0004, "vega": 0.0131, "theta": -0.0061, "rho": 0.002, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T10:29:31", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "ORCL261218P00360000", "bid": 225.4, "bid_size": 65.0, "ask": 227.95, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": -0.0997, "theo": 226.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.53, "last_trade_time": "2026-06-24T11:48:03", "percent_change": 0.0, "prev_day_close": 222.174995422363}, {"option": "ORCL261218C00370000", "bid": 0.02, "bid_size": 248.0, "ask": 0.19, "ask_size": 307.0, "iv": 0.8157, "open_interest": 479.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0004, "vega": 0.012, "theta": -0.0056, "rho": 0.0018, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-25T10:30:47", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "ORCL261218P00370000", "bid": 235.4, "bid_size": 57.0, "ask": 237.95, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.1016, "theo": 236.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.76, "last_trade_time": "2026-08-27T15:49:25", "percent_change": 0.0, "prev_day_close": 232.024993896484}, {"option": "ORCL261218C00380000", "bid": 0.02, "bid_size": 36.0, "ask": 0.18, "ask_size": 143.0, "iv": 0.8296, "open_interest": 867.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0003, "vega": 0.011, "theta": -0.0052, "rho": 0.0016, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T14:22:46", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "ORCL261218P00380000", "bid": 245.4, "bid_size": 55.0, "ask": 247.95, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1044, "theo": 246.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.78, "last_trade_time": "2026-08-27T15:49:25", "percent_change": 0.0, "prev_day_close": 242.174995422363}, {"option": "ORCL261218C00390000", "bid": 0.02, "bid_size": 36.0, "ask": 0.18, "ask_size": 181.0, "iv": 0.8472, "open_interest": 304.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0003, "vega": 0.0102, "theta": -0.0049, "rho": 0.0015, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-24T10:22:22", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "ORCL261218P00390000", "bid": 255.4, "bid_size": 64.0, "ask": 257.95, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0305, "theo": 256.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.46, "last_trade_time": "2026-06-23T11:15:58", "percent_change": 0.0, "prev_day_close": 252.174995422363}, {"option": "ORCL261218C00400000", "bid": 0.01, "bid_size": 302.0, "ask": 0.17, "ask_size": 324.0, "iv": 0.8551, "open_interest": 1484.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0045, "rho": 0.0014, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T13:36:44", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "ORCL261218P00400000", "bid": 265.4, "bid_size": 55.0, "ask": 267.95, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 266.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.49, "last_trade_time": "2026-06-23T11:15:59", "percent_change": 0.0, "prev_day_close": 262.149993896484}, {"option": "ORCL261218C00410000", "bid": 0.02, "bid_size": 75.0, "ask": 0.17, "ask_size": 389.0, "iv": 0.8762, "open_interest": 167.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0003, "vega": 0.0087, "theta": -0.0042, "rho": 0.0012, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T10:54:05", "percent_change": 0.0, "prev_day_close": 0.100000000558794}, {"option": "ORCL261218P00410000", "bid": 275.4, "bid_size": 71.0, "ask": 277.95, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 276.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.42, "last_trade_time": "2026-06-23T10:38:41", "percent_change": 0.0, "prev_day_close": 272.175003051758}, {"option": "ORCL261218C00420000", "bid": 0.04, "bid_size": 36.0, "ask": 0.08, "ask_size": 36.0, "iv": 0.8536, "open_interest": 795.0, "volume": 11.0, "delta": 0.0044, "gamma": 0.0002, "vega": 0.0081, "theta": -0.004, "rho": 0.0012, "theo": 0.0617, "change": 0.0, "open": 0.06, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T12:11:20", "percent_change": 6.8297e-07, "prev_day_close": 0.0599999995902181}, {"option": "ORCL261218P00420000", "bid": 285.4, "bid_size": 73.0, "ask": 287.95, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 286.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.2, "last_trade_time": "2026-06-11T13:29:10", "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "ORCL261218C00430000", "bid": 0.01, "bid_size": 145.0, "ask": 0.17, "ask_size": 482.0, "iv": 0.9029, "open_interest": 662.0, "volume": 7.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0038, "rho": 0.0011, "theo": 0.0572, "change": 0.015, "open": 0.08, "high": 0.11, "low": 0.08, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T12:11:58", "percent_change": 15.7895, "prev_day_close": 0.09500000346452}, {"option": "ORCL261218P00430000", "bid": 295.4, "bid_size": 76.0, "ask": 297.95, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 296.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.4, "last_trade_time": "2026-06-01T09:40:56", "percent_change": 0.0, "prev_day_close": 292.25}, {"option": "ORCL261218C00440000", "bid": 0.01, "bid_size": 75.0, "ask": 0.15, "ask_size": 385.0, "iv": 0.9076, "open_interest": 542.0, "volume": 4.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0036, "rho": 0.001, "theo": 0.0532, "change": -0.08, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T12:40:27", "percent_change": -72.7273, "prev_day_close": 0.110000001266599}, {"option": "ORCL261218P00440000", "bid": 305.4, "bid_size": 75.0, "ask": 307.95, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 306.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.8, "last_trade_time": "2026-06-01T09:40:55", "percent_change": 0.0, "prev_day_close": 302.175003051758}, {"option": "ORCL261218C00450000", "bid": 0.01, "bid_size": 31.0, "ask": 0.14, "ask_size": 208.0, "iv": 0.9165, "open_interest": 1556.0, "volume": 3.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0034, "rho": 0.0009, "theo": 0.0496, "change": -0.06, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T12:55:35", "percent_change": -54.5455, "prev_day_close": 0.110000001266599}, {"option": "ORCL261218P00450000", "bid": 315.4, "bid_size": 70.0, "ask": 317.95, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 316.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 242.56, "last_trade_time": "2026-06-10T09:49:01", "percent_change": 0.0, "prev_day_close": 311.949996948242}, {"option": "ORCL261218C00460000", "bid": 0.01, "bid_size": 31.0, "ask": 0.11, "ask_size": 31.0, "iv": 0.9116, "open_interest": 747.0, "volume": 3.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0032, "rho": 0.0008, "theo": 0.0464, "change": 0.015, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T12:53:52", "percent_change": 15.7895, "prev_day_close": 0.09500000346452}, {"option": "ORCL261218P00460000", "bid": 325.45, "bid_size": 58.0, "ask": 327.95, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 326.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.72, "last_trade_time": "2026-06-23T10:16:30", "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "ORCL261218C00470000", "bid": 0.03, "bid_size": 31.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.8927, "open_interest": 633.0, "volume": 25.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0058, "theta": -0.003, "rho": 0.0008, "theo": 0.0435, "change": -0.035, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T12:31:04", "percent_change": -41.1765, "prev_day_close": 0.0849999999627471}, {"option": "ORCL261218P00470000", "bid": 335.4, "bid_size": 71.0, "ask": 337.95, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 336.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.9, "last_trade_time": "2025-11-07T15:24:11", "percent_change": 0.0, "prev_day_close": 332.175003051758}, {"option": "ORCL261218C00480000", "bid": 0.01, "bid_size": 30.0, "ask": 0.15, "ask_size": 462.0, "iv": 0.9638, "open_interest": 386.0, "volume": 2.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0029, "rho": 0.0007, "theo": 0.0409, "change": 0.05, "open": 0.11, "high": 0.13, "low": 0.11, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T12:08:02", "percent_change": 62.5, "prev_day_close": 0.0800000028684735}, {"option": "ORCL261218P00480000", "bid": 345.4, "bid_size": 69.0, "ask": 347.95, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 346.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.25, "last_trade_time": "2025-10-29T13:11:44", "percent_change": 0.0, "prev_day_close": 341.925003051758}, {"option": "ORCL261218C00490000", "bid": 0.01, "bid_size": 30.0, "ask": 0.14, "ask_size": 328.0, "iv": 0.9712, "open_interest": 622.0, "volume": 25.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0027, "rho": 0.0007, "theo": 0.0385, "change": 0.025, "open": 0.12, "high": 0.12, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T12:41:17", "percent_change": 33.3333, "prev_day_close": 0.0750000001862645}, {"option": "ORCL261218P00490000", "bid": 355.4, "bid_size": 66.0, "ask": 357.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 356.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.25, "last_trade_time": "2025-09-30T12:49:09", "percent_change": 0.0, "prev_day_close": 351.925003051758}, {"option": "ORCL261218C00500000", "bid": 0.01, "bid_size": 30.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.9086, "open_interest": 5637.0, "volume": 15.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0026, "rho": 0.0007, "theo": 0.0363, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T10:40:47", "percent_change": 20.0, "prev_day_close": 0.0999999986961484}, {"option": "ORCL261218P00500000", "bid": 365.4, "bid_size": 70.0, "ask": 367.95, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 366.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.46, "last_trade_time": "2026-06-01T11:08:00", "percent_change": 0.0, "prev_day_close": 362.149993896484}, {"option": "ORCL261218C00510000", "bid": 0.01, "bid_size": 46.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.9205, "open_interest": 12530.0, "volume": 60.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0025, "rho": 0.0006, "theo": 0.0343, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T13:54:25", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "ORCL261218P00510000", "bid": 375.4, "bid_size": 73.0, "ask": 377.95, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 376.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.7, "last_trade_time": "2026-06-01T10:09:07", "percent_change": 0.0, "prev_day_close": 372.149993896484}, {"option": "ORCL270115C00060000", "bid": 72.85, "bid_size": 575.0, "ask": 75.9, "ask_size": 12.0, "iv": 0.858, "open_interest": 122.0, "volume": 7.0, "delta": 0.9932, "gamma": 0.0005, "vega": 0.0162, "theta": 0.0, "rho": 0.1625, "theo": 73.8682, "change": -5.295, "open": 74.14, "high": 74.14, "low": 73.23, "tick": "down", "last_trade_price": 73.23, "last_trade_time": "2026-09-28T10:56:55", "percent_change": -6.74308, "prev_day_close": 78.5250015258789}, {"option": "ORCL270115P00060000", "bid": 0.14, "bid_size": 140.0, "ask": 0.19, "ask_size": 46.0, "iv": 0.6768, "open_interest": 11764.0, "volume": 15.0, "delta": -0.0091, "gamma": 0.0005, "vega": 0.0181, "theta": -0.0053, "rho": -0.004, "theo": 0.1621, "change": 0.015, "open": 0.24, "high": 0.24, "low": 0.16, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T11:58:25", "percent_change": 9.09091, "prev_day_close": 0.165000006556511}, {"option": "ORCL270115C00065000", "bid": 68.0, "bid_size": 239.0, "ask": 71.0, "ask_size": 11.0, "iv": 0.7949, "open_interest": 80.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0007, "vega": 0.0233, "theta": 0.0, "rho": 0.1748, "theo": 69.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.73, "last_trade_time": "2026-09-10T12:27:49", "percent_change": 0.0, "prev_day_close": 73.5750007629394}, {"option": "ORCL270115P00065000", "bid": 0.19, "bid_size": 419.0, "ask": 0.31, "ask_size": 869.0, "iv": 0.654, "open_interest": 2420.0, "volume": 1.0, "delta": -0.0133, "gamma": 0.0007, "vega": 0.0248, "theta": -0.0071, "rho": -0.0058, "theo": 0.2368, "change": -0.02, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T10:59:18", "percent_change": -6.25, "prev_day_close": 0.319999992847443}, {"option": "ORCL270115C00070000", "bid": 63.15, "bid_size": 562.0, "ask": 65.85, "ask_size": 310.0, "iv": 0.745, "open_interest": 125.0, "volume": 5.0, "delta": 0.9835, "gamma": 0.001, "vega": 0.0328, "theta": 0.0, "rho": 0.1863, "theo": 64.1713, "change": -4.31, "open": 64.42, "high": 64.81, "low": 64.42, "tick": "down", "last_trade_price": 64.54, "last_trade_time": "2026-09-28T09:44:12", "percent_change": -6.25999, "prev_day_close": 68.8500022888184}, {"option": "ORCL270115P00070000", "bid": 0.33, "bid_size": 208.0, "ask": 0.38, "ask_size": 140.0, "iv": 0.6279, "open_interest": 2962.0, "volume": 14.0, "delta": -0.0193, "gamma": 0.001, "vega": 0.0344, "theta": -0.0095, "rho": -0.0085, "theo": 0.3506, "change": 0.075, "open": 0.38, "high": 0.38, "low": 0.36, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-28T13:11:34", "percent_change": 24.5902, "prev_day_close": 0.305000007152557}, {"option": "ORCL270115C00075000", "bid": 59.05, "bid_size": 34.0, "ask": 60.2, "ask_size": 26.0, "iv": 0.6559, "open_interest": 188.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0014, "vega": 0.0454, "theta": -0.0038, "rho": 0.1969, "theo": 59.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.95, "last_trade_time": "2026-09-24T14:51:53", "percent_change": 0.0, "prev_day_close": 63.9750003814697}, {"option": "ORCL270115P00075000", "bid": 0.5, "bid_size": 33.0, "ask": 0.55, "ask_size": 33.0, "iv": 0.6098, "open_interest": 1480.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0014, "vega": 0.0469, "theta": -0.0126, "rho": -0.0124, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-09-25T09:30:35", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "ORCL270115C00080000", "bid": 54.3, "bid_size": 44.0, "ask": 55.95, "ask_size": 465.0, "iv": 0.6587, "open_interest": 217.0, "volume": 6.0, "delta": 0.9637, "gamma": 0.0019, "vega": 0.0598, "theta": -0.0084, "rho": 0.2063, "theo": 54.6928, "change": -6.175, "open": 54.0, "high": 54.0, "low": 53.2, "tick": "down", "last_trade_price": 53.2, "last_trade_time": "2026-09-28T11:46:19", "percent_change": -10.4, "prev_day_close": 59.375}, {"option": "ORCL270115P00080000", "bid": 0.75, "bid_size": 207.0, "ask": 0.83, "ask_size": 294.0, "iv": 0.5979, "open_interest": 6731.0, "volume": 28.0, "delta": -0.0399, "gamma": 0.002, "vega": 0.0629, "theta": -0.0166, "rho": -0.0178, "theo": 0.7668, "change": 0.105, "open": 0.78, "high": 0.93, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-28T14:25:39", "percent_change": 15.7895, "prev_day_close": 0.66499999165535}, {"option": "ORCL270115C00085000", "bid": 49.75, "bid_size": 25.0, "ask": 51.0, "ask_size": 232.0, "iv": 0.6165, "open_interest": 187.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0026, "vega": 0.0772, "theta": -0.0138, "rho": 0.2138, "theo": 50.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2026-09-25T15:56:10", "percent_change": 0.0, "prev_day_close": 54.2250003814697}, {"option": "ORCL270115P00085000", "bid": 1.1, "bid_size": 47.0, "ask": 1.14, "ask_size": 33.0, "iv": 0.5828, "open_interest": 4347.0, "volume": 2.0, "delta": -0.0558, "gamma": 0.0027, "vega": 0.0822, "theta": -0.0213, "rho": -0.025, "theo": 1.1149, "change": 0.155, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-28T13:23:04", "percent_change": 15.5779, "prev_day_close": 0.995000004768372}, {"option": "ORCL270115C00090000", "bid": 45.25, "bid_size": 39.0, "ask": 46.25, "ask_size": 186.0, "iv": 0.5856, "open_interest": 231.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0034, "vega": 0.0998, "theta": -0.0199, "rho": 0.2193, "theo": 45.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.53, "last_trade_time": "2026-09-25T10:22:13", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "ORCL270115P00090000", "bid": 1.56, "bid_size": 122.0, "ask": 1.62, "ask_size": 65.0, "iv": 0.5721, "open_interest": 13241.0, "volume": 103.0, "delta": -0.0762, "gamma": 0.0034, "vega": 0.1048, "theta": -0.0268, "rho": -0.0344, "theo": 1.5921, "change": 0.24, "open": 1.55, "high": 1.73, "low": 1.55, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-09-28T14:23:30", "percent_change": 17.5182, "prev_day_close": 1.37000000476837}, {"option": "ORCL270115C00095000", "bid": 40.85, "bid_size": 376.0, "ask": 42.1, "ask_size": 178.0, "iv": 0.5781, "open_interest": 1681.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0043, "vega": 0.125, "theta": -0.0267, "rho": 0.2226, "theo": 41.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-09-24T14:10:22", "percent_change": 0.0, "prev_day_close": 45.4250011444092}, {"option": "ORCL270115P00095000", "bid": 2.14, "bid_size": 401.0, "ask": 2.31, "ask_size": 330.0, "iv": 0.5639, "open_interest": 8801.0, "volume": 144.0, "delta": -0.1017, "gamma": 0.0043, "vega": 0.1293, "theta": -0.0328, "rho": -0.0461, "theo": 2.2299, "change": 0.23, "open": 2.07, "high": 2.39, "low": 2.07, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-28T14:23:30", "percent_change": 11.8557, "prev_day_close": 1.93999999761581}, {"option": "ORCL270115C00100000", "bid": 36.8, "bid_size": 293.0, "ask": 37.75, "ask_size": 486.0, "iv": 0.5643, "open_interest": 1602.0, "volume": 28.0, "delta": 0.8727, "gamma": 0.0052, "vega": 0.152, "theta": -0.0337, "rho": 0.2234, "theo": 37.175, "change": -3.75, "open": 37.63, "high": 37.8, "low": 36.0, "tick": "up", "last_trade_price": 37.05, "last_trade_time": "2026-09-28T13:57:48", "percent_change": -9.19118, "prev_day_close": 40.8000011444092}, {"option": "ORCL270115P00100000", "bid": 3.0, "bid_size": 486.0, "ask": 3.1, "ask_size": 296.0, "iv": 0.5571, "open_interest": 10234.0, "volume": 182.0, "delta": -0.1323, "gamma": 0.0053, "vega": 0.1554, "theta": -0.0391, "rho": -0.0602, "theo": 3.06, "change": 0.39, "open": 2.83, "high": 3.33, "low": 2.83, "tick": "no_change", "last_trade_price": 3.07, "last_trade_time": "2026-09-28T14:16:25", "percent_change": 14.5522, "prev_day_close": 2.6800000667572}, {"option": "ORCL270115C00105000", "bid": 32.8, "bid_size": 337.0, "ask": 33.85, "ask_size": 84.0, "iv": 0.5553, "open_interest": 167.0, "volume": 2.0, "delta": 0.8373, "gamma": 0.0062, "vega": 0.1795, "theta": -0.0409, "rho": 0.2217, "theo": 33.2795, "change": -5.055, "open": 32.75, "high": 32.75, "low": 32.57, "tick": "down", "last_trade_price": 32.57, "last_trade_time": "2026-09-28T12:13:56", "percent_change": -13.4352, "prev_day_close": 37.625}, {"option": "ORCL270115P00105000", "bid": 4.05, "bid_size": 369.0, "ask": 4.25, "ask_size": 428.0, "iv": 0.5548, "open_interest": 3623.0, "volume": 85.0, "delta": -0.168, "gamma": 0.0063, "vega": 0.1822, "theta": -0.0455, "rho": -0.0768, "theo": 4.1131, "change": 0.525, "open": 3.87, "high": 4.4, "low": 3.87, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-28T14:08:06", "percent_change": 14.6853, "prev_day_close": 3.57500004768372}, {"option": "ORCL270115C00110000", "bid": 29.45, "bid_size": 19.0, "ask": 30.6, "ask_size": 510.0, "iv": 0.5685, "open_interest": 233.0, "volume": 96.0, "delta": 0.7971, "gamma": 0.0072, "vega": 0.206, "theta": -0.0478, "rho": 0.2176, "theo": 29.6249, "change": -3.975, "open": 28.35, "high": 29.5, "low": 28.35, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-09-28T13:08:22", "percent_change": -11.8745, "prev_day_close": 33.4750003814697}, {"option": "ORCL270115P00110000", "bid": 4.9, "bid_size": 945.0, "ask": 5.7, "ask_size": 475.0, "iv": 0.5431, "open_interest": 10838.0, "volume": 136.0, "delta": -0.2087, "gamma": 0.0072, "vega": 0.2082, "theta": -0.0517, "rho": -0.0957, "theo": 5.4252, "change": 0.625, "open": 5.65, "high": 5.78, "low": 5.25, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-28T14:21:12", "percent_change": 13.089, "prev_day_close": 4.77499985694885}, {"option": "ORCL270115C00115000", "bid": 25.95, "bid_size": 167.0, "ask": 26.7, "ask_size": 390.0, "iv": 0.5509, "open_interest": 306.0, "volume": 7.0, "delta": 0.7528, "gamma": 0.008, "vega": 0.2302, "theta": -0.0542, "rho": 0.2113, "theo": 26.2318, "change": -3.525, "open": 27.11, "high": 27.11, "low": 25.64, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-09-28T12:21:40", "percent_change": -11.8388, "prev_day_close": 29.7749996185303}, {"option": "ORCL270115P00115000", "bid": 6.8, "bid_size": 625.0, "ask": 7.3, "ask_size": 709.0, "iv": 0.5488, "open_interest": 12021.0, "volume": 604.0, "delta": -0.2532, "gamma": 0.0081, "vega": 0.232, "theta": -0.0573, "rho": -0.1162, "theo": 7.006, "change": 0.76, "open": 6.6, "high": 7.4, "low": 6.6, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-09-28T13:13:17", "percent_change": 12.459, "prev_day_close": 6.10000014305115}, {"option": "ORCL270115C00120000", "bid": 22.9, "bid_size": 156.0, "ask": 23.6, "ask_size": 450.0, "iv": 0.5503, "open_interest": 1999.0, "volume": 35.0, "delta": 0.7056, "gamma": 0.0088, "vega": 0.2508, "theta": -0.0598, "rho": 0.2031, "theo": 23.1366, "change": -2.95, "open": 24.1, "high": 25.1, "low": 22.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-09-28T14:20:54", "percent_change": -11.2595, "prev_day_close": 26.1999998092651}, {"option": "ORCL270115P00120000", "bid": 8.75, "bid_size": 425.0, "ask": 9.0, "ask_size": 153.0, "iv": 0.5459, "open_interest": 20874.0, "volume": 3622.0, "delta": -0.3005, "gamma": 0.0088, "vega": 0.2523, "theta": -0.0622, "rho": -0.138, "theo": 8.8721, "change": 1.0, "open": 8.85, "high": 9.4, "low": 8.6, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-28T14:48:41", "percent_change": 12.8205, "prev_day_close": 7.79999995231628}, {"option": "ORCL270115C00125000", "bid": 20.1, "bid_size": 191.0, "ask": 20.8, "ask_size": 502.0, "iv": 0.5499, "open_interest": 1841.0, "volume": 148.0, "delta": 0.6566, "gamma": 0.0093, "vega": 0.2662, "theta": -0.0643, "rho": 0.1925, "theo": 20.3369, "change": -3.725, "open": 20.49, "high": 20.5, "low": 19.4, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-09-28T12:11:17", "percent_change": -15.8342, "prev_day_close": 23.5249996185303}, {"option": "ORCL270115P00125000", "bid": 10.7, "bid_size": 717.0, "ask": 11.1, "ask_size": 22.0, "iv": 0.5408, "open_interest": 9355.0, "volume": 220.0, "delta": -0.3498, "gamma": 0.0094, "vega": 0.268, "theta": -0.0662, "rho": -0.1592, "theo": 11.0307, "change": 1.225, "open": 10.75, "high": 11.6, "low": 10.73, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-28T13:26:46", "percent_change": 12.532, "prev_day_close": 9.77499961853027}, {"option": "ORCL270115C00130000", "bid": 17.65, "bid_size": 57.0, "ask": 18.2, "ask_size": 458.0, "iv": 0.55, "open_interest": 4259.0, "volume": 361.0, "delta": 0.607, "gamma": 0.0097, "vega": 0.2786, "theta": -0.0678, "rho": 0.1811, "theo": 17.8246, "change": -2.625, "open": 19.0, "high": 20.25, "low": 16.95, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-09-28T14:22:32", "percent_change": -12.6659, "prev_day_close": 20.7249994277954}, {"option": "ORCL270115P00130000", "bid": 13.35, "bid_size": 35.0, "ask": 13.65, "ask_size": 386.0, "iv": 0.5472, "open_interest": 16432.0, "volume": 799.0, "delta": -0.3998, "gamma": 0.0098, "vega": 0.2795, "theta": -0.0691, "rho": -0.1799, "theo": 13.4789, "change": 1.535, "open": 13.45, "high": 14.15, "low": 12.95, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-09-28T14:48:35", "percent_change": 12.8184, "prev_day_close": 11.9750003814697}, {"option": "ORCL270115C00135000", "bid": 15.45, "bid_size": 26.0, "ask": 15.9, "ask_size": 420.0, "iv": 0.5505, "open_interest": 2183.0, "volume": 221.0, "delta": 0.558, "gamma": 0.01, "vega": 0.286, "theta": -0.0701, "rho": 0.1695, "theo": 15.5978, "change": -2.52, "open": 14.3, "high": 16.4, "low": 14.3, "tick": "no_change", "last_trade_price": 15.63, "last_trade_time": "2026-09-28T14:07:53", "percent_change": -13.8843, "prev_day_close": 18.1499996185303}, {"option": "ORCL270115P00135000", "bid": 16.05, "bid_size": 166.0, "ask": 16.3, "ask_size": 69.0, "iv": 0.5469, "open_interest": 7200.0, "volume": 260.0, "delta": -0.4495, "gamma": 0.0101, "vega": 0.2861, "theta": -0.0709, "rho": -0.1995, "theo": 16.2032, "change": 1.57, "open": 16.45, "high": 16.85, "low": 15.91, "tick": "down", "last_trade_price": 16.07, "last_trade_time": "2026-09-28T14:29:38", "percent_change": 10.8276, "prev_day_close": 14.5}, {"option": "ORCL270115C00140000", "bid": 13.45, "bid_size": 63.0, "ask": 13.9, "ask_size": 505.0, "iv": 0.5523, "open_interest": 4184.0, "volume": 144.0, "delta": 0.5098, "gamma": 0.01, "vega": 0.2888, "theta": -0.0713, "rho": 0.1577, "theo": 13.602, "change": -2.275, "open": 13.65, "high": 15.0, "low": 12.85, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-28T14:50:28", "percent_change": -14.3307, "prev_day_close": 15.875}, {"option": "ORCL270115P00140000", "bid": 18.75, "bid_size": 718.0, "ask": 19.55, "ask_size": 466.0, "iv": 0.5485, "open_interest": 12929.0, "volume": 345.0, "delta": -0.4981, "gamma": 0.0102, "vega": 0.2883, "theta": -0.0718, "rho": -0.2192, "theo": 19.1862, "change": 2.075, "open": 19.1, "high": 19.88, "low": 18.75, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-09-28T14:47:16", "percent_change": 12.0815, "prev_day_close": 17.1750001907349}, {"option": "ORCL270115C00145000", "bid": 11.75, "bid_size": 38.0, "ask": 11.95, "ask_size": 44.0, "iv": 0.5518, "open_interest": 3029.0, "volume": 185.0, "delta": 0.464, "gamma": 0.0099, "vega": 0.2877, "theta": -0.0715, "rho": 0.1446, "theo": 11.8588, "change": -2.0, "open": 12.25, "high": 12.48, "low": 11.05, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-09-28T14:45:50", "percent_change": -14.3369, "prev_day_close": 13.9500002861023}, {"option": "ORCL270115P00145000", "bid": 22.0, "bid_size": 500.0, "ask": 22.75, "ask_size": 352.0, "iv": 0.5508, "open_interest": 7829.0, "volume": 128.0, "delta": -0.5448, "gamma": 0.0102, "vega": 0.2864, "theta": -0.0716, "rho": -0.2344, "theo": 22.4126, "change": 2.3, "open": 21.92, "high": 23.05, "low": 21.9, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-09-28T13:09:38", "percent_change": 11.4713, "prev_day_close": 20.0500001907349}, {"option": "ORCL270115C00150000", "bid": 10.2, "bid_size": 48.0, "ask": 10.45, "ask_size": 362.0, "iv": 0.5545, "open_interest": 11540.0, "volume": 614.0, "delta": 0.4207, "gamma": 0.0097, "vega": 0.283, "theta": -0.0708, "rho": 0.1329, "theo": 10.3292, "change": -1.7, "open": 10.7, "high": 11.4, "low": 9.59, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-09-28T14:37:31", "percent_change": -13.9918, "prev_day_close": 12.1500000953674}, {"option": "ORCL270115P00150000", "bid": 25.45, "bid_size": 463.0, "ask": 26.0, "ask_size": 53.0, "iv": 0.5504, "open_interest": 14886.0, "volume": 63.0, "delta": -0.5891, "gamma": 0.01, "vega": 0.2807, "theta": -0.0707, "rho": -0.2464, "theo": 25.8426, "change": 2.275, "open": 25.25, "high": 26.62, "low": 25.25, "tick": "no_change", "last_trade_price": 25.65, "last_trade_time": "2026-09-28T14:21:26", "percent_change": 9.73262, "prev_day_close": 23.375}, {"option": "ORCL270115C00155000", "bid": 8.9, "bid_size": 67.0, "ask": 9.1, "ask_size": 346.0, "iv": 0.5577, "open_interest": 3199.0, "volume": 211.0, "delta": 0.3801, "gamma": 0.0094, "vega": 0.2755, "theta": -0.0694, "rho": 0.1218, "theo": 8.9912, "change": -1.7, "open": 9.25, "high": 9.35, "low": 8.32, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-28T14:50:20", "percent_change": -15.8879, "prev_day_close": 10.7000002861023}, {"option": "ORCL270115P00155000", "bid": 29.05, "bid_size": 473.0, "ask": 29.7, "ask_size": 174.0, "iv": 0.5529, "open_interest": 4669.0, "volume": 6.0, "delta": -0.6312, "gamma": 0.0098, "vega": 0.2722, "theta": -0.069, "rho": -0.257, "theo": 29.4986, "change": 2.525, "open": 28.7, "high": 30.35, "low": 28.7, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-09-28T12:56:07", "percent_change": 9.44808, "prev_day_close": 26.7249994277954}, {"option": "ORCL270115C00160000", "bid": 7.7, "bid_size": 149.0, "ask": 7.95, "ask_size": 403.0, "iv": 0.5603, "open_interest": 9317.0, "volume": 1090.0, "delta": 0.3426, "gamma": 0.009, "vega": 0.2661, "theta": -0.0673, "rho": 0.1101, "theo": 7.8274, "change": -1.45, "open": 8.4, "high": 8.6, "low": 7.2, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-28T14:40:40", "percent_change": -15.508, "prev_day_close": 9.34999990463257}, {"option": "ORCL270115P00160000", "bid": 32.45, "bid_size": 270.0, "ask": 33.55, "ask_size": 87.0, "iv": 0.548, "open_interest": 7753.0, "volume": 8.0, "delta": -0.6704, "gamma": 0.0094, "vega": 0.2604, "theta": -0.0668, "rho": -0.2637, "theo": 33.3209, "change": 3.7, "open": 32.83, "high": 34.05, "low": 32.83, "tick": "up", "last_trade_price": 34.05, "last_trade_time": "2026-09-28T12:07:56", "percent_change": 12.1911, "prev_day_close": 30.3499994277954}, {"option": "ORCL270115C00165000", "bid": 6.65, "bid_size": 313.0, "ask": 6.95, "ask_size": 443.0, "iv": 0.5628, "open_interest": 3046.0, "volume": 125.0, "delta": 0.3081, "gamma": 0.0086, "vega": 0.2547, "theta": -0.0648, "rho": 0.1003, "theo": 6.8156, "change": -1.275, "open": 7.25, "high": 7.5, "low": 6.2, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-09-28T13:03:25", "percent_change": -15.6923, "prev_day_close": 8.125}, {"option": "ORCL270115P00165000", "bid": 36.85, "bid_size": 220.0, "ask": 37.45, "ask_size": 17.0, "iv": 0.5573, "open_interest": 4738.0, "volume": 1.0, "delta": -0.7067, "gamma": 0.0091, "vega": 0.2481, "theta": -0.0641, "rho": -0.268, "theo": 37.299, "change": 3.665, "open": 37.84, "high": 37.84, "low": 37.84, "tick": "up", "last_trade_price": 37.84, "last_trade_time": "2026-09-28T12:16:58", "percent_change": 10.7242, "prev_day_close": 34.1750011444092}, {"option": "ORCL270115C00170000", "bid": 5.85, "bid_size": 70.0, "ask": 6.0, "ask_size": 307.0, "iv": 0.5661, "open_interest": 5875.0, "volume": 1277.0, "delta": 0.2766, "gamma": 0.0081, "vega": 0.2425, "theta": -0.062, "rho": 0.0902, "theo": 5.9358, "change": -1.12, "open": 5.7, "high": 6.3, "low": 5.45, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-09-28T14:36:15", "percent_change": -15.7746, "prev_day_close": 7.09999990463257}, {"option": "ORCL270115P00170000", "bid": 40.95, "bid_size": 211.0, "ask": 41.85, "ask_size": 265.0, "iv": 0.5656, "open_interest": 5190.0, "volume": 20.0, "delta": -0.7401, "gamma": 0.0087, "vega": 0.2326, "theta": -0.0611, "rho": -0.2704, "theo": 41.4226, "change": 3.115, "open": 41.29, "high": 41.29, "low": 41.29, "tick": "no_change", "last_trade_price": 41.29, "last_trade_time": "2026-09-28T10:10:25", "percent_change": 8.15979, "prev_day_close": 38.1750011444092}, {"option": "ORCL270115C00175000", "bid": 5.1, "bid_size": 85.0, "ask": 5.25, "ask_size": 322.0, "iv": 0.5698, "open_interest": 3211.0, "volume": 2077.0, "delta": 0.2481, "gamma": 0.0076, "vega": 0.2292, "theta": -0.0589, "rho": 0.0818, "theo": 5.175, "change": -1.125, "open": 5.49, "high": 5.49, "low": 4.65, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-28T14:42:08", "percent_change": -17.7866, "prev_day_close": 6.32500004768372}, {"option": "ORCL270115P00175000", "bid": 45.15, "bid_size": 391.0, "ask": 45.95, "ask_size": 194.0, "iv": 0.5648, "open_interest": 3153.0, "volume": 1.0, "delta": -0.7706, "gamma": 0.0082, "vega": 0.2177, "theta": -0.0578, "rho": -0.2669, "theo": 45.6561, "change": 2.2, "open": 44.5, "high": 44.5, "low": 44.5, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-09-28T09:31:18", "percent_change": 5.20094, "prev_day_close": 42.3000011444092}, {"option": "ORCL270115C00180000", "bid": 4.4, "bid_size": 333.0, "ask": 4.6, "ask_size": 332.0, "iv": 0.5724, "open_interest": 9893.0, "volume": 1075.0, "delta": 0.2222, "gamma": 0.0072, "vega": 0.216, "theta": -0.0557, "rho": 0.0734, "theo": 4.516, "change": -0.975, "open": 5.4, "high": 5.4, "low": 4.1, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-28T14:47:30", "percent_change": -17.8082, "prev_day_close": 5.47500014305115}, {"option": "ORCL270115P00180000", "bid": 49.5, "bid_size": 116.0, "ask": 50.35, "ask_size": 43.0, "iv": 0.5686, "open_interest": 7424.0, "volume": 1.0, "delta": -0.7985, "gamma": 0.0078, "vega": 0.2002, "theta": -0.0544, "rho": -0.2643, "theo": 50.0141, "change": 2.785, "open": 49.51, "high": 49.51, "low": 49.51, "tick": "up", "last_trade_price": 49.51, "last_trade_time": "2026-09-28T09:44:52", "percent_change": 5.96041, "prev_day_close": 46.7250003814697}, {"option": "ORCL270115C00185000", "bid": 3.8, "bid_size": 486.0, "ask": 4.05, "ask_size": 478.0, "iv": 0.5749, "open_interest": 3425.0, "volume": 154.0, "delta": 0.1994, "gamma": 0.0067, "vega": 0.2025, "theta": -0.0526, "rho": 0.0665, "theo": 3.9561, "change": -0.795, "open": 4.25, "high": 4.25, "low": 3.65, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-09-28T14:21:20", "percent_change": -16.6492, "prev_day_close": 4.77500009536743}, {"option": "ORCL270115P00185000", "bid": 53.9, "bid_size": 227.0, "ask": 54.8, "ask_size": 35.0, "iv": 0.5696, "open_interest": 2930.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.0073, "vega": 0.1845, "theta": -0.0507, "rho": -0.2577, "theo": 54.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.55, "last_trade_time": "2026-09-25T13:46:03", "percent_change": 0.0, "prev_day_close": 50.7749996185303}, {"option": "ORCL270115C00190000", "bid": 3.4, "bid_size": 165.0, "ask": 3.55, "ask_size": 307.0, "iv": 0.5806, "open_interest": 5324.0, "volume": 235.0, "delta": 0.1786, "gamma": 0.0062, "vega": 0.1895, "theta": -0.0494, "rho": 0.0596, "theo": 3.4626, "change": -0.775, "open": 3.87, "high": 3.87, "low": 3.15, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-09-28T13:09:59", "percent_change": -18.3432, "prev_day_close": 4.22500014305115}, {"option": "ORCL270115P00190000", "bid": 57.8, "bid_size": 304.0, "ask": 59.3, "ask_size": 30.0, "iv": 0.5506, "open_interest": 4097.0, "volume": 70.0, "delta": -0.8468, "gamma": 0.0068, "vega": 0.1678, "theta": -0.0469, "rho": -0.245, "theo": 59.0115, "change": 4.36, "open": 59.74, "high": 59.74, "low": 59.36, "tick": "down", "last_trade_price": 59.36, "last_trade_time": "2026-09-28T12:11:09", "percent_change": 7.92727, "prev_day_close": 55.0}, {"option": "ORCL270115C00195000", "bid": 2.99, "bid_size": 30.0, "ask": 3.15, "ask_size": 413.0, "iv": 0.5854, "open_interest": 4753.0, "volume": 55.0, "delta": 0.16, "gamma": 0.0057, "vega": 0.1763, "theta": -0.0462, "rho": 0.0539, "theo": 3.0368, "change": -0.6, "open": 3.05, "high": 3.21, "low": 2.8, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-28T13:11:26", "percent_change": -16.2162, "prev_day_close": 3.69999992847443}, {"option": "ORCL270115P00195000", "bid": 62.85, "bid_size": 452.0, "ask": 64.35, "ask_size": 528.0, "iv": 0.582, "open_interest": 3417.0, "volume": 2.0, "delta": -0.8673, "gamma": 0.0063, "vega": 0.1512, "theta": -0.043, "rho": -0.2391, "theo": 63.6218, "change": 3.575, "open": 63.5, "high": 63.5, "low": 63.5, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2026-09-28T10:11:40", "percent_change": 5.96579, "prev_day_close": 59.9249992370606}, {"option": "ORCL270115C00200000", "bid": 2.62, "bid_size": 31.0, "ask": 2.67, "ask_size": 30.0, "iv": 0.5862, "open_interest": 32002.0, "volume": 1764.0, "delta": 0.1433, "gamma": 0.0053, "vega": 0.1641, "theta": -0.0432, "rho": 0.0483, "theo": 2.6651, "change": -0.595, "open": 2.85, "high": 3.2, "low": 2.45, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-09-28T14:46:13", "percent_change": -18.1679, "prev_day_close": 3.27499997615814}, {"option": "ORCL270115P00200000", "bid": 67.75, "bid_size": 66.0, "ask": 68.6, "ask_size": 36.0, "iv": 0.5779, "open_interest": 16078.0, "volume": 92.0, "delta": -0.8856, "gamma": 0.0059, "vega": 0.135, "theta": -0.039, "rho": -0.2273, "theo": 68.2952, "change": 3.2, "open": 67.7, "high": 68.0, "low": 67.7, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-09-28T13:20:10", "percent_change": 4.93827, "prev_day_close": 64.8000030517578}, {"option": "ORCL270115C00210000", "bid": 2.04, "bid_size": 32.0, "ask": 2.1, "ask_size": 160.0, "iv": 0.5944, "open_interest": 11761.0, "volume": 3480.0, "delta": 0.1154, "gamma": 0.0045, "vega": 0.1412, "theta": -0.0375, "rho": 0.0392, "theo": 2.0718, "change": -0.48, "open": 2.59, "high": 2.59, "low": 1.9, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-09-28T14:34:24", "percent_change": -18.677, "prev_day_close": 2.5699999332428}, {"option": "ORCL270115P00210000", "bid": 76.7, "bid_size": 249.0, "ask": 78.35, "ask_size": 165.0, "iv": 0.5661, "open_interest": 1265.0, "volume": 97.0, "delta": -0.9162, "gamma": 0.0049, "vega": 0.107, "theta": -0.0307, "rho": -0.201, "theo": 77.7951, "change": 5.07, "open": 77.3, "high": 79.07, "low": 77.3, "tick": "up", "last_trade_price": 79.07, "last_trade_time": "2026-09-28T11:44:49", "percent_change": 6.85135, "prev_day_close": 74.0}, {"option": "ORCL270115C00220000", "bid": 1.6, "bid_size": 95.0, "ask": 1.66, "ask_size": 169.0, "iv": 0.6025, "open_interest": 11806.0, "volume": 127.0, "delta": 0.0935, "gamma": 0.0038, "vega": 0.1211, "theta": -0.0325, "rho": 0.0319, "theo": 1.6263, "change": -0.38, "open": 1.8, "high": 1.8, "low": 1.53, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-28T14:30:52", "percent_change": -18.7192, "prev_day_close": 2.02999997138977}, {"option": "ORCL270115P00220000", "bid": 86.45, "bid_size": 245.0, "ask": 88.0, "ask_size": 188.0, "iv": 0.5691, "open_interest": 3260.0, "volume": 3.0, "delta": -0.9396, "gamma": 0.004, "vega": 0.082, "theta": -0.0224, "rho": -0.1831, "theo": 87.4534, "change": 3.875, "open": 87.2, "high": 87.2, "low": 86.95, "tick": "up", "last_trade_price": 87.15, "last_trade_time": "2026-09-28T14:30:47", "percent_change": 4.65326, "prev_day_close": 83.2750015258789}, {"option": "ORCL270115C00230000", "bid": 1.27, "bid_size": 32.0, "ask": 1.34, "ask_size": 162.0, "iv": 0.6113, "open_interest": 6471.0, "volume": 71.0, "delta": 0.0762, "gamma": 0.0032, "vega": 0.1042, "theta": -0.0282, "rho": 0.0263, "theo": 1.2919, "change": -0.28, "open": 1.62, "high": 1.62, "low": 1.21, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-28T14:29:37", "percent_change": -17.6101, "prev_day_close": 1.58999997377396}, {"option": "ORCL270115P00230000", "bid": 95.95, "bid_size": 27.0, "ask": 98.05, "ask_size": 319.0, "iv": 0.5616, "open_interest": 855.0, "volume": 1.0, "delta": -0.9572, "gamma": 0.0032, "vega": 0.0603, "theta": -0.0143, "rho": -0.1611, "theo": 97.2222, "change": 4.435, "open": 96.86, "high": 96.86, "low": 96.86, "tick": "up", "last_trade_price": 96.86, "last_trade_time": "2026-09-28T09:30:28", "percent_change": 4.79849, "prev_day_close": 92.4249992370606}, {"option": "ORCL270115C00240000", "bid": 1.0, "bid_size": 148.0, "ask": 1.07, "ask_size": 99.0, "iv": 0.6179, "open_interest": 5786.0, "volume": 139.0, "delta": 0.0626, "gamma": 0.0027, "vega": 0.0894, "theta": -0.0245, "rho": 0.0215, "theo": 1.0373, "change": -0.215, "open": 1.25, "high": 1.25, "low": 0.99, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-28T14:42:42", "percent_change": -16.996, "prev_day_close": 1.26499998569489}, {"option": "ORCL270115P00240000", "bid": 105.8, "bid_size": 429.0, "ask": 108.1, "ask_size": 283.0, "iv": 0.5851, "open_interest": 796.0, "volume": 1.0, "delta": -0.97, "gamma": 0.0025, "vega": 0.0452, "theta": -0.0069, "rho": -0.1457, "theo": 107.0648, "change": 4.475, "open": 107.5, "high": 107.5, "low": 107.5, "tick": "up", "last_trade_price": 107.5, "last_trade_time": "2026-09-28T10:46:42", "percent_change": 4.34361, "prev_day_close": 103.024997711182}, {"option": "ORCL270115C00250000", "bid": 0.8, "bid_size": 259.0, "ask": 0.85, "ask_size": 52.0, "iv": 0.6243, "open_interest": 19803.0, "volume": 248.0, "delta": 0.0518, "gamma": 0.0023, "vega": 0.0771, "theta": -0.0213, "rho": 0.0179, "theo": 0.8421, "change": -0.19, "open": 0.91, "high": 0.91, "low": 0.8, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-28T14:46:32", "percent_change": -18.2692, "prev_day_close": 1.04000002145767}, {"option": "ORCL270115P00250000", "bid": 115.5, "bid_size": 204.0, "ask": 117.8, "ask_size": 250.0, "iv": 0.0, "open_interest": 1403.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0019, "vega": 0.0323, "theta": -0.0003, "rho": -0.132, "theo": 116.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.41, "last_trade_time": "2026-09-23T09:30:17", "percent_change": 0.0, "prev_day_close": 112.700000762939}, {"option": "ORCL270115C00260000", "bid": 0.67, "bid_size": 46.0, "ask": 0.72, "ask_size": 31.0, "iv": 0.6356, "open_interest": 3111.0, "volume": 32.0, "delta": 0.0433, "gamma": 0.002, "vega": 0.0668, "theta": -0.0187, "rho": 0.0149, "theo": 0.6919, "change": -0.155, "open": 0.7, "high": 0.78, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-09-28T14:29:37", "percent_change": -18.3432, "prev_day_close": 0.844999998807907}, {"option": "ORCL270115P00260000", "bid": 125.6, "bid_size": 14.0, "ask": 127.6, "ask_size": 376.0, "iv": 0.0, "open_interest": 626.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0014, "vega": 0.0235, "theta": 0.0, "rho": -0.1249, "theo": 126.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.7, "last_trade_time": "2026-09-24T14:29:43", "percent_change": 0.0, "prev_day_close": 122.174999237061}, {"option": "ORCL270115C00270000", "bid": 0.5, "bid_size": 496.0, "ask": 0.6, "ask_size": 226.0, "iv": 0.6393, "open_interest": 8284.0, "volume": 113.0, "delta": 0.0365, "gamma": 0.0017, "vega": 0.0581, "theta": -0.0164, "rho": 0.0126, "theo": 0.5753, "change": -0.12, "open": 0.6, "high": 0.6, "low": 0.54, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-09-28T11:07:30", "percent_change": -17.1429, "prev_day_close": 0.700000017881394}, {"option": "ORCL270115P00270000", "bid": 135.5, "bid_size": 12.0, "ask": 138.05, "ask_size": 77.0, "iv": 0.5582, "open_interest": 7.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.001, "vega": 0.0156, "theta": 0.0, "rho": -0.1178, "theo": 136.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.9, "last_trade_time": "2026-08-24T10:43:15", "percent_change": 0.0, "prev_day_close": 132.524993896484}, {"option": "ORCL270115C00280000", "bid": 0.46, "bid_size": 101.0, "ask": 0.51, "ask_size": 113.0, "iv": 0.6529, "open_interest": 2773.0, "volume": 39.0, "delta": 0.031, "gamma": 0.0015, "vega": 0.0508, "theta": -0.0145, "rho": 0.0108, "theo": 0.4839, "change": -0.155, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T13:23:29", "percent_change": -23.6641, "prev_day_close": 0.655000001192093}, {"option": "ORCL270115P00280000", "bid": 145.5, "bid_size": 12.0, "ask": 148.0, "ask_size": 82.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0008, "vega": 0.0116, "theta": 0.0, "rho": -0.1161, "theo": 146.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.78, "last_trade_time": "2026-09-17T09:43:22", "percent_change": 0.0, "prev_day_close": 142.050003051758}, {"option": "ORCL270115C00290000", "bid": 0.38, "bid_size": 235.0, "ask": 0.42, "ask_size": 105.0, "iv": 0.659, "open_interest": 5989.0, "volume": 27.0, "delta": 0.0266, "gamma": 0.0013, "vega": 0.0448, "theta": -0.0129, "rho": 0.0092, "theo": 0.4115, "change": -0.09, "open": 0.47, "high": 0.48, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T10:31:05", "percent_change": -18.3673, "prev_day_close": 0.489999994635582}, {"option": "ORCL270115P00290000", "bid": 155.45, "bid_size": 11.0, "ask": 158.0, "ask_size": 73.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0006, "vega": 0.0081, "theta": 0.0, "rho": -0.1121, "theo": 156.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.52, "last_trade_time": "2026-08-05T10:46:48", "percent_change": 0.0, "prev_day_close": 151.849998474121}, {"option": "ORCL270115C00300000", "bid": 0.32, "bid_size": 85.0, "ask": 0.36, "ask_size": 100.0, "iv": 0.667, "open_interest": 27293.0, "volume": 499.0, "delta": 0.0231, "gamma": 0.0011, "vega": 0.0396, "theta": -0.0116, "rho": 0.008, "theo": 0.3536, "change": -0.065, "open": 0.41, "high": 0.41, "low": 0.33, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-28T14:45:00", "percent_change": -15.2941, "prev_day_close": 0.424999997019768}, {"option": "ORCL270115P00300000", "bid": 165.45, "bid_size": 13.0, "ask": 167.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 23.0, "volume": 8.0, "delta": -0.9972, "gamma": 0.0005, "vega": 0.0056, "theta": 0.0, "rho": -0.0527, "theo": 166.7403, "change": 4.365, "open": 166.2, "high": 166.34, "low": 166.2, "tick": "no_change", "last_trade_price": 166.34, "last_trade_time": "2026-09-28T10:01:55", "percent_change": 2.69486, "prev_day_close": 161.974998474121}, {"option": "ORCL270115C00310000", "bid": 0.21, "bid_size": 781.0, "ask": 0.35, "ask_size": 410.0, "iv": 0.6716, "open_interest": 3281.0, "volume": 5.0, "delta": 0.0201, "gamma": 0.001, "vega": 0.0353, "theta": -0.0105, "rho": 0.007, "theo": 0.3069, "change": -0.03, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T11:19:15", "percent_change": -9.09091, "prev_day_close": 0.329999998211861}, {"option": "ORCL270115P00310000", "bid": 175.4, "bid_size": 11.0, "ask": 177.95, "ask_size": 77.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 176.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.5, "last_trade_time": "2026-09-24T15:50:45", "percent_change": 0.0, "prev_day_close": 172.025001525879}, {"option": "ORCL270115C00320000", "bid": 0.23, "bid_size": 55.0, "ask": 0.3, "ask_size": 180.0, "iv": 0.6875, "open_interest": 8944.0, "volume": 82.0, "delta": 0.0177, "gamma": 0.0009, "vega": 0.0317, "theta": -0.0095, "rho": 0.0062, "theo": 0.2688, "change": -0.03, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T14:28:13", "percent_change": -9.09091, "prev_day_close": 0.330000013113022}, {"option": "ORCL270115P00320000", "bid": 185.45, "bid_size": 10.0, "ask": 188.15, "ask_size": 56.0, "iv": 0.7988, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 186.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.05, "last_trade_time": "2026-09-18T10:13:16", "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "ORCL270115C00330000", "bid": 0.01, "bid_size": 1801.0, "ask": 0.54, "ask_size": 1672.0, "iv": 0.7108, "open_interest": 3042.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0008, "vega": 0.0286, "theta": -0.0086, "rho": 0.0055, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-25T14:48:54", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "ORCL270115P00330000", "bid": 195.4, "bid_size": 11.0, "ask": 197.95, "ask_size": 83.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 196.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.6, "last_trade_time": "2026-09-17T12:24:43", "percent_change": 0.0, "prev_day_close": 192.125}, {"option": "ORCL270115C00340000", "bid": 0.13, "bid_size": 315.0, "ask": 0.3, "ask_size": 416.0, "iv": 0.7083, "open_interest": 2208.0, "volume": 100.0, "delta": 0.014, "gamma": 0.0007, "vega": 0.0259, "theta": -0.0079, "rho": 0.0049, "theo": 0.2113, "change": 0.065, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T10:01:09", "percent_change": 25.4902, "prev_day_close": 0.254999995231628}, {"option": "ORCL270115P00340000", "bid": 205.2, "bid_size": 13.0, "ask": 207.95, "ask_size": 72.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0133, "rho": 0.0, "theo": 206.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.15, "last_trade_time": "2026-08-26T09:30:39", "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "ORCL270115C00350000", "bid": 0.13, "bid_size": 233.0, "ask": 0.22, "ask_size": 137.0, "iv": 0.7092, "open_interest": 4842.0, "volume": 320.0, "delta": 0.0126, "gamma": 0.0006, "vega": 0.0236, "theta": -0.0073, "rho": 0.0044, "theo": 0.1894, "change": -0.045, "open": 0.22, "high": 0.32, "low": 0.17, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-28T13:17:39", "percent_change": -19.1489, "prev_day_close": 0.234999999403954}, {"option": "ORCL270115P00350000", "bid": 215.4, "bid_size": 13.0, "ask": 217.95, "ask_size": 77.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 216.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.1, "last_trade_time": "2026-09-17T14:58:27", "percent_change": 0.0, "prev_day_close": 212.025001525879}, {"option": "ORCL270115C00360000", "bid": 0.12, "bid_size": 339.0, "ask": 0.21, "ask_size": 402.0, "iv": 0.7217, "open_interest": 1471.0, "volume": 51.0, "delta": 0.0114, "gamma": 0.0006, "vega": 0.0216, "theta": -0.0068, "rho": 0.004, "theo": 0.1708, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-28T09:44:33", "percent_change": -26.3158, "prev_day_close": 0.190000005066395}, {"option": "ORCL270115P00360000", "bid": 225.2, "bid_size": 12.0, "ask": 227.95, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 226.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.86, "last_trade_time": "2026-08-03T11:38:25", "percent_change": 0.0, "prev_day_close": 222.025001525879}, {"option": "ORCL270115C00370000", "bid": 0.05, "bid_size": 410.0, "ask": 0.25, "ask_size": 637.0, "iv": 0.7306, "open_interest": 5233.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0005, "vega": 0.0198, "theta": -0.0063, "rho": 0.0036, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T12:05:40", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "ORCL270115P00370000", "bid": 235.4, "bid_size": 11.0, "ask": 237.95, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 236.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.7, "last_trade_time": "2026-06-02T15:55:56", "percent_change": 0.0, "prev_day_close": 232.150001525879}, {"option": "ORCL270115C00380000", "bid": 0.05, "bid_size": 306.0, "ask": 0.23, "ask_size": 799.0, "iv": 0.741, "open_interest": 2405.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0005, "vega": 0.0183, "theta": -0.0058, "rho": 0.0032, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T14:49:34", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "ORCL270115P00380000", "bid": 245.25, "bid_size": 13.0, "ask": 247.95, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 246.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.3, "last_trade_time": "2026-06-02T14:49:51", "percent_change": 0.0, "prev_day_close": 242.075004577637}, {"option": "ORCL270115C00390000", "bid": 0.08, "bid_size": 168.0, "ask": 0.24, "ask_size": 993.0, "iv": 0.7676, "open_interest": 1748.0, "volume": 2.0, "delta": 0.0086, "gamma": 0.0004, "vega": 0.0169, "theta": -0.0055, "rho": 0.003, "theo": 0.1297, "change": -0.085, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T10:14:25", "percent_change": -48.5714, "prev_day_close": 0.174999997019768}, {"option": "ORCL270115P00390000", "bid": 255.4, "bid_size": 10.0, "ask": 257.95, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 256.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.4, "last_trade_time": "2026-06-01T11:59:26", "percent_change": 0.0, "prev_day_close": 252.175003051758}, {"option": "ORCL270115C00400000", "bid": 0.12, "bid_size": 97.0, "ask": 0.18, "ask_size": 494.0, "iv": 0.7773, "open_interest": 14744.0, "volume": 21.0, "delta": 0.0079, "gamma": 0.0004, "vega": 0.0157, "theta": -0.0051, "rho": 0.0027, "theo": 0.1194, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T14:22:56", "percent_change": -4.0, "prev_day_close": 0.12499999627471}, {"option": "ORCL270115P00400000", "bid": 265.2, "bid_size": 13.0, "ask": 267.95, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 266.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.34, "last_trade_time": "2026-07-01T10:03:34", "percent_change": 0.0, "prev_day_close": 262.125}, {"option": "ORCL270115C00410000", "bid": 0.02, "bid_size": 169.0, "ask": 0.18, "ask_size": 224.0, "iv": 0.7591, "open_interest": 1445.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0004, "vega": 0.0147, "theta": -0.0048, "rho": 0.0025, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T13:50:30", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "ORCL270115P00410000", "bid": 275.2, "bid_size": 10.0, "ask": 277.95, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 276.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.94, "last_trade_time": "2026-06-24T10:15:32", "percent_change": 0.0, "prev_day_close": 271.974990844727}, {"option": "ORCL270115C00420000", "bid": 0.05, "bid_size": 32.0, "ask": 0.14, "ask_size": 36.0, "iv": 0.769, "open_interest": 1353.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0003, "vega": 0.0137, "theta": -0.0046, "rho": 0.0023, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-25T10:00:43", "percent_change": 0.0, "prev_day_close": 0.109999998472631}, {"option": "ORCL270115P00420000", "bid": 285.2, "bid_size": 10.0, "ask": 287.95, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 286.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.41, "last_trade_time": "2026-06-02T15:16:28", "percent_change": 0.0, "prev_day_close": 282.024993896484}, {"option": "ORCL270115C00430000", "bid": 0.01, "bid_size": 171.0, "ask": 0.23, "ask_size": 461.0, "iv": 0.8012, "open_interest": 775.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0003, "vega": 0.0128, "theta": -0.0043, "rho": 0.0022, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-24T09:58:42", "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "ORCL270115P00430000", "bid": 295.2, "bid_size": 10.0, "ask": 297.95, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 296.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.3, "last_trade_time": "2026-06-09T12:38:13", "percent_change": 0.0, "prev_day_close": 292.024993896484}, {"option": "ORCL270115C00440000", "bid": 0.04, "bid_size": 33.0, "ask": 0.16, "ask_size": 420.0, "iv": 0.7996, "open_interest": 868.0, "volume": 1.0, "delta": 0.0059, "gamma": 0.0003, "vega": 0.0121, "theta": -0.0041, "rho": 0.002, "theo": 0.089, "change": -0.055, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-28T12:09:33", "percent_change": -37.931, "prev_day_close": 0.14500000141561}, {"option": "ORCL270115P00440000", "bid": 305.2, "bid_size": 10.0, "ask": 307.95, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 306.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.4, "last_trade_time": "2025-12-02T09:35:30", "percent_change": 0.0, "prev_day_close": 302.099990844727}, {"option": "ORCL270115C00450000", "bid": 0.03, "bid_size": 35.0, "ask": 0.16, "ask_size": 460.0, "iv": 0.8083, "open_interest": 993.0, "volume": 1.0, "delta": 0.0055, "gamma": 0.0003, "vega": 0.0114, "theta": -0.0039, "rho": 0.0019, "theo": 0.0833, "change": 0.045, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T12:10:00", "percent_change": 39.1304, "prev_day_close": 0.11500000115484}, {"option": "ORCL270115P00450000", "bid": 315.2, "bid_size": 10.0, "ask": 317.95, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 316.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.57, "last_trade_time": "2026-06-03T11:25:20", "percent_change": 0.0, "prev_day_close": 312.174987792969}, {"option": "ORCL270115C00460000", "bid": 0.01, "bid_size": 64.0, "ask": 0.17, "ask_size": 779.0, "iv": 0.8164, "open_interest": 968.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0107, "theta": -0.0037, "rho": 0.0018, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T14:24:47", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "ORCL270115P00460000", "bid": 325.2, "bid_size": 10.0, "ask": 327.95, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 326.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.19, "last_trade_time": "2026-08-17T09:39:49", "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "ORCL270115C00470000", "bid": 0.04, "bid_size": 32.0, "ask": 0.17, "ask_size": 768.0, "iv": 0.8411, "open_interest": 962.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0002, "vega": 0.0101, "theta": -0.0035, "rho": 0.0017, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-25T14:24:51", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "ORCL270115P00470000", "bid": 334.8, "bid_size": 10.0, "ask": 337.95, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 336.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.17, "last_trade_time": "2026-06-02T09:46:28", "percent_change": 0.0, "prev_day_close": 332.174987792969}, {"option": "ORCL270115C00480000", "bid": 0.02, "bid_size": 33.0, "ask": 0.17, "ask_size": 872.0, "iv": 0.8447, "open_interest": 1100.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0034, "rho": 0.0016, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-25T14:24:23", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "ORCL270115P00480000", "bid": 344.65, "bid_size": 10.0, "ask": 347.95, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 346.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 261.82, "last_trade_time": "2025-11-13T11:51:48", "percent_change": 0.0, "prev_day_close": 342.024993896484}, {"option": "ORCL270115C00490000", "bid": 0.04, "bid_size": 32.0, "ask": 0.13, "ask_size": 351.0, "iv": 0.8471, "open_interest": 1278.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0091, "theta": -0.0032, "rho": 0.0015, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-25T14:24:29", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "ORCL270115P00490000", "bid": 355.0, "bid_size": 13.0, "ask": 357.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 356.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.05, "last_trade_time": "2026-06-09T09:32:07", "percent_change": 0.0, "prev_day_close": 352.024993896484}, {"option": "ORCL270115C00500000", "bid": 0.03, "bid_size": 33.0, "ask": 0.1, "ask_size": 37.0, "iv": 0.8372, "open_interest": 6455.0, "volume": 16.0, "delta": 0.0041, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0031, "rho": 0.0014, "theo": 0.0621, "change": 0.0, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T14:46:01", "percent_change": -4.25747e-07, "prev_day_close": 0.0700000002980232}, {"option": "ORCL270115P00500000", "bid": 365.2, "bid_size": 12.0, "ask": 368.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 366.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.77, "last_trade_time": "2026-08-31T12:47:52", "percent_change": 0.0, "prev_day_close": 361.974990844727}, {"option": "ORCL270115C00510000", "bid": 0.04, "bid_size": 31.0, "ask": 0.07, "ask_size": 33.0, "iv": 0.8353, "open_interest": 10781.0, "volume": 18.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0082, "theta": -0.003, "rho": 0.0013, "theo": 0.0589, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T10:52:40", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "ORCL270115P00510000", "bid": 375.2, "bid_size": 12.0, "ask": 377.65, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 376.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.18, "last_trade_time": "2026-06-02T09:46:28", "percent_change": 0.0, "prev_day_close": 372.074996948242}, {"option": "ORCL270219C00075000", "bid": 58.75, "bid_size": 74.0, "ask": 61.1, "ask_size": 132.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0017, "vega": 0.0684, "theta": -0.0071, "rho": 0.2748, "theo": 59.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.375}, {"option": "ORCL270219P00075000", "bid": 0.8, "bid_size": 71.0, "ask": 0.84, "ask_size": 73.0, "iv": 0.5833, "open_interest": 528.0, "volume": 42.0, "delta": -0.0376, "gamma": 0.0017, "vega": 0.0688, "theta": -0.0135, "rho": -0.0217, "theo": 0.8173, "change": 0.07, "open": 0.75, "high": 0.9, "low": 0.75, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-28T13:44:04", "percent_change": 9.21053, "prev_day_close": 0.759999990463257}, {"option": "ORCL270219C00080000", "bid": 54.2, "bid_size": 79.0, "ask": 56.4, "ask_size": 118.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0022, "vega": 0.0886, "theta": -0.0114, "rho": 0.2855, "theo": 55.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "ORCL270219P00080000", "bid": 1.15, "bid_size": 211.0, "ask": 1.21, "ask_size": 260.0, "iv": 0.573, "open_interest": 163.0, "volume": 2.0, "delta": -0.0519, "gamma": 0.0022, "vega": 0.0893, "theta": -0.0173, "rho": -0.03, "theo": 1.1745, "change": 0.21, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-09-28T11:55:21", "percent_change": 20.7921, "prev_day_close": 1.01000002026558}, {"option": "ORCL270219C00085000", "bid": 49.8, "bid_size": 107.0, "ask": 52.0, "ask_size": 106.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0028, "vega": 0.1119, "theta": -0.0161, "rho": 0.2938, "theo": 50.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2749996185303}, {"option": "ORCL270219P00085000", "bid": 1.55, "bid_size": 44.0, "ask": 1.71, "ask_size": 31.0, "iv": 0.5614, "open_interest": 19.0, "volume": 1.0, "delta": -0.0702, "gamma": 0.0029, "vega": 0.1126, "theta": -0.0216, "rho": -0.0405, "theo": 1.6564, "change": 0.105, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-28T10:00:47", "percent_change": 7.26644, "prev_day_close": 1.44499999284744}, {"option": "ORCL270219C00090000", "bid": 46.2, "bid_size": 15.0, "ask": 47.5, "ask_size": 96.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0036, "vega": 0.1377, "theta": -0.0213, "rho": 0.2992, "theo": 46.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "ORCL270219P00090000", "bid": 2.23, "bid_size": 237.0, "ask": 2.32, "ask_size": 31.0, "iv": 0.5555, "open_interest": 6.0, "volume": 3.0, "delta": -0.0926, "gamma": 0.0036, "vega": 0.1388, "theta": -0.0264, "rho": -0.0535, "theo": 2.2909, "change": 0.27, "open": 2.38, "high": 2.38, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-09-28T14:49:57", "percent_change": 13.1068, "prev_day_close": 2.05999994277954}, {"option": "ORCL270219C00095000", "bid": 41.7, "bid_size": 153.0, "ask": 43.3, "ask_size": 167.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0043, "vega": 0.1653, "theta": -0.0268, "rho": 0.3016, "theo": 42.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.375}, {"option": "ORCL270219P00095000", "bid": 2.99, "bid_size": 398.0, "ask": 3.2, "ask_size": 226.0, "iv": 0.5508, "open_interest": 89.0, "volume": 2.0, "delta": -0.1192, "gamma": 0.0044, "vega": 0.1661, "theta": -0.0314, "rho": -0.0689, "theo": 3.098, "change": 0.52, "open": 2.97, "high": 3.3, "low": 2.97, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-28T11:53:00", "percent_change": 18.705, "prev_day_close": 2.78000009059906}, {"option": "ORCL270219C00100000", "bid": 38.1, "bid_size": 28.0, "ask": 39.0, "ask_size": 218.0, "iv": 0.5493, "open_interest": 3.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0051, "vega": 0.1934, "theta": -0.0323, "rho": 0.301, "theo": 38.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-09-24T15:08:00", "percent_change": 0.0, "prev_day_close": 42.375}, {"option": "ORCL270219P00100000", "bid": 3.85, "bid_size": 633.0, "ask": 4.2, "ask_size": 222.0, "iv": 0.5422, "open_interest": 38.0, "volume": 14.0, "delta": -0.1499, "gamma": 0.0051, "vega": 0.1946, "theta": -0.0365, "rho": -0.0868, "theo": 4.1079, "change": 0.65, "open": 4.05, "high": 4.3, "low": 4.05, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-28T10:54:29", "percent_change": 17.8082, "prev_day_close": 3.64999997615814}, {"option": "ORCL270219C00105000", "bid": 34.35, "bid_size": 200.0, "ask": 35.7, "ask_size": 521.0, "iv": 0.5528, "open_interest": 0.0, "volume": 2.0, "delta": 0.8193, "gamma": 0.0058, "vega": 0.2209, "theta": -0.0378, "rho": 0.2977, "theo": 34.8096, "change": -4.08, "open": 34.25, "high": 34.25, "low": 34.12, "tick": "down", "last_trade_price": 34.12, "last_trade_time": "2026-09-28T12:11:01", "percent_change": -10.6806, "prev_day_close": 38.1999988555908}, {"option": "ORCL270219P00105000", "bid": 5.1, "bid_size": 488.0, "ask": 5.45, "ask_size": 372.0, "iv": 0.5401, "open_interest": 34.0, "volume": 25.0, "delta": -0.1846, "gamma": 0.0059, "vega": 0.2225, "theta": -0.0415, "rho": -0.107, "theo": 5.3396, "change": 0.85, "open": 5.5, "high": 5.5, "low": 5.35, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-28T12:20:00", "percent_change": 18.2796, "prev_day_close": 4.65000009536743}, {"option": "ORCL270219C00110000", "bid": 30.45, "bid_size": 459.0, "ask": 32.2, "ask_size": 475.0, "iv": 0.5391, "open_interest": 3.0, "volume": 1.0, "delta": 0.7818, "gamma": 0.0066, "vega": 0.2469, "theta": -0.0429, "rho": 0.2915, "theo": 31.3589, "change": -3.925, "open": 30.75, "high": 30.75, "low": 30.75, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-09-28T11:09:42", "percent_change": -11.3194, "prev_day_close": 34.6750011444092}, {"option": "ORCL270219P00110000", "bid": 6.6, "bid_size": 514.0, "ask": 6.9, "ask_size": 166.0, "iv": 0.538, "open_interest": 661.0, "volume": 33.0, "delta": -0.2226, "gamma": 0.0067, "vega": 0.2483, "theta": -0.0462, "rho": -0.1292, "theo": 6.8108, "change": 0.795, "open": 6.72, "high": 7.3, "low": 6.72, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-09-28T14:37:45", "percent_change": 13.3054, "prev_day_close": 5.97499990463257}, {"option": "ORCL270219C00115000", "bid": 27.8, "bid_size": 142.0, "ask": 28.9, "ask_size": 410.0, "iv": 0.546, "open_interest": 0.0, "volume": 2.0, "delta": 0.7417, "gamma": 0.0072, "vega": 0.2705, "theta": -0.0476, "rho": 0.2827, "theo": 28.1552, "change": -3.83, "open": 27.65, "high": 27.65, "low": 27.52, "tick": "down", "last_trade_price": 27.52, "last_trade_time": "2026-09-28T12:11:01", "percent_change": -12.2169, "prev_day_close": 31.3499994277954}, {"option": "ORCL270219P00115000", "bid": 8.15, "bid_size": 669.0, "ask": 8.8, "ask_size": 403.0, "iv": 0.5366, "open_interest": 81.0, "volume": 20.0, "delta": -0.2633, "gamma": 0.0073, "vega": 0.2717, "theta": -0.0505, "rho": -0.1528, "theo": 8.5333, "change": 1.3, "open": 8.05, "high": 8.94, "low": 8.05, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-28T12:08:16", "percent_change": 17.3333, "prev_day_close": 7.5}, {"option": "ORCL270219C00120000", "bid": 24.6, "bid_size": 432.0, "ask": 25.65, "ask_size": 423.0, "iv": 0.5351, "open_interest": 15.0, "volume": 3.0, "delta": 0.6997, "gamma": 0.0078, "vega": 0.2907, "theta": -0.0516, "rho": 0.2721, "theo": 25.2037, "change": -3.625, "open": 26.6, "high": 26.6, "low": 24.5, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-09-28T12:11:00", "percent_change": -12.8889, "prev_day_close": 28.125}, {"option": "ORCL270219P00120000", "bid": 10.3, "bid_size": 450.0, "ask": 10.65, "ask_size": 423.0, "iv": 0.5365, "open_interest": 1008.0, "volume": 25.0, "delta": -0.306, "gamma": 0.0079, "vega": 0.2919, "theta": -0.0541, "rho": -0.1772, "theo": 10.5121, "change": 1.1, "open": 10.4, "high": 11.0, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-28T12:46:25", "percent_change": 11.828, "prev_day_close": 9.30000019073486}, {"option": "ORCL270219C00125000", "bid": 22.25, "bid_size": 109.0, "ask": 22.85, "ask_size": 307.0, "iv": 0.5389, "open_interest": 9.0, "volume": 4.0, "delta": 0.6566, "gamma": 0.0082, "vega": 0.307, "theta": -0.055, "rho": 0.2599, "theo": 22.5043, "change": -3.325, "open": 22.7, "high": 22.7, "low": 21.6, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-09-28T12:11:00", "percent_change": -13.1814, "prev_day_close": 25.2250003814697}, {"option": "ORCL270219P00125000", "bid": 12.45, "bid_size": 462.0, "ask": 12.85, "ask_size": 119.0, "iv": 0.5343, "open_interest": 244.0, "volume": 8.0, "delta": -0.3499, "gamma": 0.0084, "vega": 0.308, "theta": -0.0571, "rho": -0.2016, "theo": 12.746, "change": 1.35, "open": 12.86, "high": 12.86, "low": 12.77, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-09-28T13:55:21", "percent_change": 11.7904, "prev_day_close": 11.4499998092651}, {"option": "ORCL270219C00130000", "bid": 19.7, "bid_size": 312.0, "ask": 20.25, "ask_size": 273.0, "iv": 0.5351, "open_interest": 104.0, "volume": 47.0, "delta": 0.6131, "gamma": 0.0086, "vega": 0.3193, "theta": -0.0576, "rho": 0.2463, "theo": 20.0508, "change": -2.85, "open": 21.18, "high": 21.18, "low": 19.35, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-09-28T14:40:21", "percent_change": -12.4183, "prev_day_close": 22.9499998092651}, {"option": "ORCL270219P00130000", "bid": 14.95, "bid_size": 504.0, "ask": 15.35, "ask_size": 58.0, "iv": 0.535, "open_interest": 862.0, "volume": 17.0, "delta": -0.3942, "gamma": 0.0087, "vega": 0.3198, "theta": -0.0593, "rho": -0.227, "theo": 15.2293, "change": 2.23, "open": 15.29, "high": 15.88, "low": 15.03, "tick": "down", "last_trade_price": 15.83, "last_trade_time": "2026-09-28T11:26:41", "percent_change": 16.3971, "prev_day_close": 13.5999999046326}, {"option": "ORCL270219C00135000", "bid": 17.45, "bid_size": 300.0, "ask": 18.15, "ask_size": 504.0, "iv": 0.537, "open_interest": 44.0, "volume": 17.0, "delta": 0.57, "gamma": 0.0088, "vega": 0.3274, "theta": -0.0594, "rho": 0.2321, "theo": 17.8326, "change": -3.4, "open": 18.4, "high": 18.4, "low": 16.9, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-09-28T12:11:00", "percent_change": -16.4251, "prev_day_close": 20.6999998092651}, {"option": "ORCL270219P00135000", "bid": 17.5, "bid_size": 490.0, "ask": 18.3, "ask_size": 376.0, "iv": 0.5363, "open_interest": 139.0, "volume": 25.0, "delta": -0.4382, "gamma": 0.009, "vega": 0.3275, "theta": -0.0608, "rho": -0.2504, "theo": 17.9551, "change": 2.15, "open": 17.88, "high": 18.65, "low": 17.88, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-09-28T13:06:17", "percent_change": 13.354, "prev_day_close": 16.0999999046326}, {"option": "ORCL270219C00140000", "bid": 15.45, "bid_size": 511.0, "ask": 16.1, "ask_size": 444.0, "iv": 0.5365, "open_interest": 147.0, "volume": 52.0, "delta": 0.5281, "gamma": 0.0089, "vega": 0.3317, "theta": -0.0605, "rho": 0.2177, "theo": 15.8537, "change": -2.55, "open": 16.13, "high": 16.31, "low": 15.3, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-09-28T12:58:50", "percent_change": -13.8965, "prev_day_close": 18.3500003814697}, {"option": "ORCL270219P00140000", "bid": 20.6, "bid_size": 412.0, "ask": 21.05, "ask_size": 48.0, "iv": 0.5364, "open_interest": 109.0, "volume": 16.0, "delta": -0.4815, "gamma": 0.0091, "vega": 0.3308, "theta": -0.0615, "rho": -0.2714, "theo": 20.9077, "change": 2.25, "open": 20.8, "high": 21.15, "low": 20.8, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-09-28T12:12:30", "percent_change": 11.9048, "prev_day_close": 18.8999996185303}, {"option": "ORCL270219C00145000", "bid": 13.8, "bid_size": 137.0, "ask": 14.55, "ask_size": 507.0, "iv": 0.5433, "open_interest": 195.0, "volume": 16.0, "delta": 0.4873, "gamma": 0.0088, "vega": 0.3322, "theta": -0.0609, "rho": 0.2029, "theo": 14.065, "change": -2.3, "open": 14.14, "high": 14.26, "low": 13.45, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-28T14:46:42", "percent_change": -14.1104, "prev_day_close": 16.2999997138977}, {"option": "ORCL270219P00145000", "bid": 23.5, "bid_size": 548.0, "ask": 24.6, "ask_size": 390.0, "iv": 0.5392, "open_interest": 70.0, "volume": 6.0, "delta": -0.5235, "gamma": 0.0091, "vega": 0.3304, "theta": -0.0617, "rho": -0.2918, "theo": 24.0756, "change": 2.325, "open": 24.6, "high": 24.6, "low": 24.25, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-09-28T12:12:12", "percent_change": 10.6043, "prev_day_close": 21.9250001907349}, {"option": "ORCL270219C00150000", "bid": 12.2, "bid_size": 476.0, "ask": 12.65, "ask_size": 340.0, "iv": 0.54, "open_interest": 149.0, "volume": 41.0, "delta": 0.4482, "gamma": 0.0088, "vega": 0.3296, "theta": -0.0607, "rho": 0.1885, "theo": 12.469, "change": -2.085, "open": 13.35, "high": 13.35, "low": 11.9, "tick": "no_change", "last_trade_price": 12.49, "last_trade_time": "2026-09-28T14:34:35", "percent_change": -14.3053, "prev_day_close": 14.5749998092651}, {"option": "ORCL270219P00150000", "bid": 27.0, "bid_size": 387.0, "ask": 28.05, "ask_size": 315.0, "iv": 0.5434, "open_interest": 111.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0091, "vega": 0.3262, "theta": -0.0612, "rho": -0.3093, "theo": 27.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-09-25T15:37:10", "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "ORCL270219C00155000", "bid": 10.9, "bid_size": 17.0, "ask": 11.2, "ask_size": 342.0, "iv": 0.543, "open_interest": 324.0, "volume": 3.0, "delta": 0.4112, "gamma": 0.0086, "vega": 0.324, "theta": -0.06, "rho": 0.1742, "theo": 11.0487, "change": -1.9, "open": 11.05, "high": 11.05, "low": 10.95, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-09-28T13:57:03", "percent_change": -14.786, "prev_day_close": 12.8499999046326}, {"option": "ORCL270219P00155000", "bid": 30.5, "bid_size": 341.0, "ask": 31.65, "ask_size": 303.0, "iv": 0.545, "open_interest": 218.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0089, "vega": 0.3194, "theta": -0.0603, "rho": -0.3224, "theo": 31.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.49, "last_trade_time": "2026-09-24T09:39:16", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ORCL270219C00160000", "bid": 9.5, "bid_size": 441.0, "ask": 9.95, "ask_size": 370.0, "iv": 0.5427, "open_interest": 261.0, "volume": 26.0, "delta": 0.3764, "gamma": 0.0084, "vega": 0.3163, "theta": -0.0587, "rho": 0.1608, "theo": 9.7873, "change": -1.7, "open": 9.88, "high": 9.88, "low": 9.43, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-28T12:47:27", "percent_change": -14.7826, "prev_day_close": 11.5}, {"option": "ORCL270219P00160000", "bid": 34.0, "bid_size": 257.0, "ask": 35.4, "ask_size": 290.0, "iv": 0.5439, "open_interest": 31.0, "volume": 5.0, "delta": -0.6392, "gamma": 0.0088, "vega": 0.3098, "theta": -0.059, "rho": -0.3345, "theo": 34.7236, "change": 3.2, "open": 35.2, "high": 35.2, "low": 35.2, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-09-28T12:07:56", "percent_change": 10.0, "prev_day_close": 32.0}, {"option": "ORCL270219C00165000", "bid": 8.45, "bid_size": 119.0, "ask": 8.8, "ask_size": 382.0, "iv": 0.545, "open_interest": 76.0, "volume": 2.0, "delta": 0.3439, "gamma": 0.0081, "vega": 0.3064, "theta": -0.0572, "rho": 0.1477, "theo": 8.6723, "change": -1.575, "open": 9.5, "high": 9.5, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-28T12:47:08", "percent_change": -15.3285, "prev_day_close": 10.2750000953674}, {"option": "ORCL270219P00165000", "bid": 38.05, "bid_size": 208.0, "ask": 39.15, "ask_size": 208.0, "iv": 0.5468, "open_interest": 1.0, "volume": 1.0, "delta": -0.6736, "gamma": 0.0085, "vega": 0.2979, "theta": -0.0573, "rho": -0.3421, "theo": 38.5934, "change": 1.56, "open": 37.41, "high": 37.41, "low": 37.41, "tick": "up", "last_trade_price": 37.41, "last_trade_time": "2026-09-28T09:33:29", "percent_change": 4.35146, "prev_day_close": 35.8500003814697}, {"option": "ORCL270219C00170000", "bid": 7.5, "bid_size": 114.0, "ask": 7.8, "ask_size": 445.0, "iv": 0.5473, "open_interest": 192.0, "volume": 4.0, "delta": 0.3138, "gamma": 0.0077, "vega": 0.2955, "theta": -0.0553, "rho": 0.1356, "theo": 7.6876, "change": -1.425, "open": 7.44, "high": 7.7, "low": 7.44, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-28T12:53:18", "percent_change": -15.6164, "prev_day_close": 9.125}, {"option": "ORCL270219P00170000", "bid": 42.0, "bid_size": 224.0, "ask": 43.35, "ask_size": 223.0, "iv": 0.5513, "open_interest": 16.0, "volume": 11.0, "delta": -0.7058, "gamma": 0.0083, "vega": 0.2838, "theta": -0.0554, "rho": -0.345, "theo": 42.5994, "change": 2.845, "open": 42.61, "high": 42.61, "low": 42.47, "tick": "down", "last_trade_price": 42.47, "last_trade_time": "2026-09-28T14:25:07", "percent_change": 7.17981, "prev_day_close": 39.625}, {"option": "ORCL270219C00175000", "bid": 6.5, "bid_size": 415.0, "ask": 6.95, "ask_size": 186.0, "iv": 0.5474, "open_interest": 276.0, "volume": 6.0, "delta": 0.286, "gamma": 0.0074, "vega": 0.2832, "theta": -0.0532, "rho": 0.1241, "theo": 6.819, "change": -1.3, "open": 6.81, "high": 6.85, "low": 6.75, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-28T14:40:19", "percent_change": -16.0494, "prev_day_close": 8.09999990463257}, {"option": "ORCL270219P00175000", "bid": 45.85, "bid_size": 256.0, "ask": 47.35, "ask_size": 208.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.008, "vega": 0.2689, "theta": -0.0533, "rho": -0.3477, "theo": 46.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "ORCL270219C00180000", "bid": 5.9, "bid_size": 131.0, "ask": 6.15, "ask_size": 296.0, "iv": 0.552, "open_interest": 192.0, "volume": 17.0, "delta": 0.2604, "gamma": 0.007, "vega": 0.2705, "theta": -0.051, "rho": 0.1136, "theo": 6.0547, "change": -1.25, "open": 6.1, "high": 6.1, "low": 5.79, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-09-28T14:11:34", "percent_change": -17.1233, "prev_day_close": 7.29999995231628}, {"option": "ORCL270219P00180000", "bid": 50.3, "bid_size": 234.0, "ask": 51.65, "ask_size": 246.0, "iv": 0.5531, "open_interest": 13.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.0077, "vega": 0.2534, "theta": -0.0511, "rho": -0.3439, "theo": 50.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.14, "last_trade_time": "2026-09-24T14:19:58", "percent_change": 0.0, "prev_day_close": 47.7749996185303}, {"option": "ORCL270219C00185000", "bid": 5.2, "bid_size": 395.0, "ask": 5.5, "ask_size": 450.0, "iv": 0.5543, "open_interest": 96.0, "volume": 7.0, "delta": 0.237, "gamma": 0.0066, "vega": 0.2573, "theta": -0.0487, "rho": 0.1038, "theo": 5.3815, "change": -1.125, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-28T12:59:57", "percent_change": -17.2414, "prev_day_close": 6.52499985694885}, {"option": "ORCL270219P00185000", "bid": 54.7, "bid_size": 245.0, "ask": 55.85, "ask_size": 152.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.7895, "gamma": 0.0074, "vega": 0.2359, "theta": -0.0488, "rho": -0.3378, "theo": 55.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9749984741211}, {"option": "ORCL270219C00190000", "bid": 4.65, "bid_size": 246.0, "ask": 4.9, "ask_size": 293.0, "iv": 0.5574, "open_interest": 15.0, "volume": 1.0, "delta": 0.2157, "gamma": 0.0063, "vega": 0.2439, "theta": -0.0464, "rho": 0.0947, "theo": 4.7903, "change": -0.9, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-28T10:13:17", "percent_change": -15.2542, "prev_day_close": 5.90000009536743}, {"option": "ORCL270219P00190000", "bid": 58.85, "bid_size": 254.0, "ask": 60.4, "ask_size": 218.0, "iv": 0.5521, "open_interest": 1.0, "volume": 10.0, "delta": -0.8133, "gamma": 0.007, "vega": 0.2194, "theta": -0.0463, "rho": -0.3332, "theo": 59.7532, "change": 3.405, "open": 59.73, "high": 59.73, "low": 59.73, "tick": "up", "last_trade_price": 59.73, "last_trade_time": "2026-09-28T10:21:48", "percent_change": 6.04528, "prev_day_close": 56.3249988555908}, {"option": "ORCL270219C00195000", "bid": 4.15, "bid_size": 42.0, "ask": 4.4, "ask_size": 165.0, "iv": 0.5609, "open_interest": 51.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0059, "vega": 0.2309, "theta": -0.044, "rho": 0.0866, "theo": 4.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-09-25T15:54:59", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ORCL270219P00195000", "bid": 63.7, "bid_size": 246.0, "ask": 65.4, "ask_size": 284.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0067, "vega": 0.2008, "theta": -0.0437, "rho": -0.3226, "theo": 64.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6999988555908}, {"option": "ORCL270219C00200000", "bid": 3.7, "bid_size": 322.0, "ask": 3.9, "ask_size": 345.0, "iv": 0.5628, "open_interest": 201.0, "volume": 8.0, "delta": 0.1788, "gamma": 0.0055, "vega": 0.2178, "theta": -0.0417, "rho": 0.079, "theo": 3.8128, "change": -0.775, "open": 3.8, "high": 3.9, "low": 3.75, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-28T13:11:26", "percent_change": -16.5775, "prev_day_close": 4.67500019073486}, {"option": "ORCL270219P00200000", "bid": 67.9, "bid_size": 280.0, "ask": 69.15, "ask_size": 19.0, "iv": 0.5448, "open_interest": 74.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0063, "vega": 0.1835, "theta": -0.041, "rho": -0.3071, "theo": 68.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.36, "last_trade_time": "2026-09-25T12:36:29", "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "ORCL270219C00210000", "bid": 2.99, "bid_size": 37.0, "ask": 3.2, "ask_size": 228.0, "iv": 0.5712, "open_interest": 263.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0049, "vega": 0.1933, "theta": -0.0373, "rho": 0.066, "theo": 3.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-25T15:08:53", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ORCL270219P00210000", "bid": 77.3, "bid_size": 277.0, "ask": 78.6, "ask_size": 21.0, "iv": 0.5516, "open_interest": 20.0, "volume": 4.0, "delta": -0.8897, "gamma": 0.0056, "vega": 0.15, "theta": -0.0352, "rho": -0.2715, "theo": 78.1945, "change": 4.53, "open": 78.23, "high": 79.03, "low": 78.23, "tick": "up", "last_trade_price": 79.03, "last_trade_time": "2026-09-28T11:36:50", "percent_change": 6.08054, "prev_day_close": 74.5}, {"option": "ORCL270219C00220000", "bid": 2.44, "bid_size": 145.0, "ask": 2.57, "ask_size": 286.0, "iv": 0.5773, "open_interest": 90.0, "volume": 49.0, "delta": 0.1237, "gamma": 0.0042, "vega": 0.1705, "theta": -0.0332, "rho": 0.0551, "theo": 2.4699, "change": -0.49, "open": 2.49, "high": 2.55, "low": 2.46, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-28T12:50:44", "percent_change": -16.388, "prev_day_close": 2.99000000953674}, {"option": "ORCL270219P00220000", "bid": 86.5, "bid_size": 107.0, "ask": 88.7, "ask_size": 105.0, "iv": 0.5637, "open_interest": 23.0, "volume": 1.0, "delta": -0.9177, "gamma": 0.0048, "vega": 0.1194, "theta": -0.0287, "rho": -0.2442, "theo": 87.7277, "change": 3.305, "open": 87.03, "high": 87.03, "low": 87.03, "tick": "up", "last_trade_price": 87.03, "last_trade_time": "2026-09-28T10:17:34", "percent_change": 3.94745, "prev_day_close": 83.7249984741211}, {"option": "ORCL270319C00060000", "bid": 73.35, "bid_size": 135.0, "ask": 75.65, "ask_size": 135.0, "iv": 0.6699, "open_interest": 74.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0008, "vega": 0.0418, "theta": 0.0, "rho": 0.2673, "theo": 74.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.6, "last_trade_time": "2026-09-24T12:36:51", "percent_change": 0.0, "prev_day_close": 78.9249992370606}, {"option": "ORCL270319P00060000", "bid": 0.44, "bid_size": 43.0, "ask": 0.47, "ask_size": 73.0, "iv": 0.6368, "open_interest": 602.0, "volume": 114.0, "delta": -0.0187, "gamma": 0.0008, "vega": 0.0419, "theta": -0.0074, "rho": -0.013, "theo": 0.4442, "change": 0.07, "open": 0.52, "high": 0.52, "low": 0.43, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-28T12:11:07", "percent_change": 17.5, "prev_day_close": 0.400000005960464}, {"option": "ORCL270319C00065000", "bid": 69.0, "bid_size": 99.0, "ask": 70.8, "ask_size": 108.0, "iv": 0.6595, "open_interest": 22.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0011, "vega": 0.0563, "theta": -0.0005, "rho": 0.2846, "theo": 69.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.4, "last_trade_time": "2026-09-10T12:41:21", "percent_change": 0.0, "prev_day_close": 74.3250007629394}, {"option": "ORCL270319P00065000", "bid": 0.63, "bid_size": 188.0, "ask": 0.68, "ask_size": 229.0, "iv": 0.6201, "open_interest": 845.0, "volume": 13.0, "delta": -0.0267, "gamma": 0.0011, "vega": 0.0566, "theta": -0.0098, "rho": -0.0185, "theo": 0.6517, "change": 0.05, "open": 0.65, "high": 0.68, "low": 0.65, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-09-28T12:42:38", "percent_change": 7.9365, "prev_day_close": 0.630000025033951}, {"option": "ORCL270319C00070000", "bid": 64.1, "bid_size": 639.0, "ask": 66.3, "ask_size": 539.0, "iv": 0.6264, "open_interest": 127.0, "volume": 1.0, "delta": 0.9653, "gamma": 0.0015, "vega": 0.074, "theta": -0.004, "rho": 0.3, "theo": 65.0551, "change": -4.2, "open": 65.5, "high": 65.5, "low": 65.5, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-09-28T09:40:49", "percent_change": -6.02582, "prev_day_close": 69.6999969482422}, {"option": "ORCL270319P00070000", "bid": 0.9, "bid_size": 117.0, "ask": 0.97, "ask_size": 33.0, "iv": 0.6068, "open_interest": 1590.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0015, "vega": 0.0744, "theta": -0.0127, "rho": -0.0259, "theo": 0.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-09-25T13:53:10", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "ORCL270319C00075000", "bid": 59.6, "bid_size": 87.0, "ask": 61.8, "ask_size": 124.0, "iv": 0.6126, "open_interest": 16.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0019, "vega": 0.0946, "theta": -0.008, "rho": 0.3132, "theo": 60.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-08-31T10:54:04", "percent_change": 0.0, "prev_day_close": 65.125}, {"option": "ORCL270319P00075000", "bid": 1.21, "bid_size": 549.0, "ask": 1.35, "ask_size": 80.0, "iv": 0.5923, "open_interest": 849.0, "volume": 3.0, "delta": -0.0505, "gamma": 0.0019, "vega": 0.0953, "theta": -0.0161, "rho": -0.0352, "theo": 1.3237, "change": 0.105, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-28T10:08:50", "percent_change": 9.09091, "prev_day_close": 1.15500003099442}, {"option": "ORCL270319C00080000", "bid": 55.55, "bid_size": 339.0, "ask": 56.4, "ask_size": 30.0, "iv": 0.5717, "open_interest": 133.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0024, "vega": 0.118, "theta": -0.0124, "rho": 0.3238, "theo": 56.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.28, "last_trade_time": "2026-09-24T12:23:07", "percent_change": 0.0, "prev_day_close": 60.5749988555908}, {"option": "ORCL270319P00080000", "bid": 1.81, "bid_size": 76.0, "ask": 1.88, "ask_size": 98.0, "iv": 0.5897, "open_interest": 476.0, "volume": 202.0, "delta": -0.0671, "gamma": 0.0024, "vega": 0.1189, "theta": -0.0199, "rho": -0.0467, "theo": 1.8293, "change": 0.235, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-28T12:17:05", "percent_change": 14.5511, "prev_day_close": 1.61500000953674}, {"option": "ORCL270319C00085000", "bid": 50.95, "bid_size": 148.0, "ask": 53.2, "ask_size": 147.0, "iv": 0.5921, "open_interest": 57.0, "volume": 0.0, "delta": 0.916, "gamma": 0.003, "vega": 0.1437, "theta": -0.017, "rho": 0.3315, "theo": 51.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2026-09-25T11:13:48", "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "ORCL270319P00085000", "bid": 2.45, "bid_size": 118.0, "ask": 2.51, "ask_size": 31.0, "iv": 0.5814, "open_interest": 2705.0, "volume": 3.0, "delta": -0.087, "gamma": 0.003, "vega": 0.1446, "theta": -0.024, "rho": -0.0606, "theo": 2.4771, "change": 0.235, "open": 2.53, "high": 2.53, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-28T12:25:16", "percent_change": 10.6095, "prev_day_close": 2.2150000333786}, {"option": "ORCL270319C00090000", "bid": 46.9, "bid_size": 763.0, "ask": 48.85, "ask_size": 416.0, "iv": 0.5778, "open_interest": 1223.0, "volume": 2.0, "delta": 0.8929, "gamma": 0.0036, "vega": 0.171, "theta": -0.0219, "rho": 0.3364, "theo": 47.8328, "change": -4.93, "open": 48.7, "high": 48.7, "low": 47.02, "tick": "down", "last_trade_price": 47.02, "last_trade_time": "2026-09-28T11:13:21", "percent_change": -9.48989, "prev_day_close": 51.9499988555908}, {"option": "ORCL270319P00090000", "bid": 3.25, "bid_size": 228.0, "ask": 3.35, "ask_size": 93.0, "iv": 0.576, "open_interest": 4694.0, "volume": 66.0, "delta": -0.1104, "gamma": 0.0036, "vega": 0.1721, "theta": -0.0283, "rho": -0.077, "theo": 3.2884, "change": 0.38, "open": 3.0, "high": 3.35, "low": 3.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-28T14:09:42", "percent_change": 12.7946, "prev_day_close": 2.97000002861023}, {"option": "ORCL270319C00095000", "bid": 43.55, "bid_size": 168.0, "ask": 44.7, "ask_size": 509.0, "iv": 0.5803, "open_interest": 1210.0, "volume": 16.0, "delta": 0.8665, "gamma": 0.0042, "vega": 0.1988, "theta": -0.0269, "rho": 0.3383, "theo": 43.9292, "change": -4.395, "open": 44.36, "high": 44.36, "low": 43.98, "tick": "down", "last_trade_price": 43.98, "last_trade_time": "2026-09-28T13:53:32", "percent_change": -9.08527, "prev_day_close": 48.375}, {"option": "ORCL270319P00095000", "bid": 4.0, "bid_size": 800.0, "ask": 4.4, "ask_size": 70.0, "iv": 0.5663, "open_interest": 6291.0, "volume": 1002.0, "delta": -0.1372, "gamma": 0.0042, "vega": 0.2004, "theta": -0.0327, "rho": -0.0958, "theo": 4.2831, "change": 0.4, "open": 4.35, "high": 4.44, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-28T12:48:56", "percent_change": 10.5263, "prev_day_close": 3.80000007152557}, {"option": "ORCL270319C00100000", "bid": 40.05, "bid_size": 62.0, "ask": 41.35, "ask_size": 479.0, "iv": 0.5876, "open_interest": 1411.0, "volume": 10.0, "delta": 0.8371, "gamma": 0.0048, "vega": 0.2264, "theta": -0.0318, "rho": 0.3373, "theo": 40.2247, "change": -3.77, "open": 39.5, "high": 41.0, "low": 38.9, "tick": "down", "last_trade_price": 40.33, "last_trade_time": "2026-09-28T13:53:32", "percent_change": -8.54875, "prev_day_close": 44.1000003814697}, {"option": "ORCL270319P00100000", "bid": 5.3, "bid_size": 518.0, "ask": 5.7, "ask_size": 532.0, "iv": 0.5676, "open_interest": 12275.0, "volume": 51.0, "delta": -0.1672, "gamma": 0.0049, "vega": 0.2281, "theta": -0.0371, "rho": -0.1164, "theo": 5.4808, "change": 0.6, "open": 5.55, "high": 5.71, "low": 5.4, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-28T13:33:05", "percent_change": 12.2449, "prev_day_close": 4.90000009536743}, {"option": "ORCL270319C00105000", "bid": 36.4, "bid_size": 39.0, "ask": 37.3, "ask_size": 201.0, "iv": 0.5685, "open_interest": 684.0, "volume": 0.0, "delta": 0.8049, "gamma": 0.0054, "vega": 0.2532, "theta": -0.0365, "rho": 0.3334, "theo": 36.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.75, "last_trade_time": "2026-09-25T13:14:18", "percent_change": 0.0, "prev_day_close": 40.2250003814697}, {"option": "ORCL270319P00105000", "bid": 6.8, "bid_size": 336.0, "ask": 7.0, "ask_size": 408.0, "iv": 0.5641, "open_interest": 7487.0, "volume": 14.0, "delta": -0.1999, "gamma": 0.0055, "vega": 0.2548, "theta": -0.0413, "rho": -0.139, "theo": 6.8948, "change": 0.575, "open": 7.0, "high": 7.15, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-09-28T14:21:42", "percent_change": 9.16335, "prev_day_close": 6.27499985694885}, {"option": "ORCL270319C00110000", "bid": 33.2, "bid_size": 159.0, "ask": 34.0, "ask_size": 520.0, "iv": 0.5668, "open_interest": 206.0, "volume": 6.0, "delta": 0.7704, "gamma": 0.006, "vega": 0.2778, "theta": -0.0409, "rho": 0.3272, "theo": 33.4636, "change": -3.47, "open": 32.2, "high": 34.1, "low": 32.2, "tick": "down", "last_trade_price": 33.63, "last_trade_time": "2026-09-28T14:07:14", "percent_change": -9.3531, "prev_day_close": 37.1000003814697}, {"option": "ORCL270319P00110000", "bid": 8.4, "bid_size": 340.0, "ask": 8.6, "ask_size": 32.0, "iv": 0.5606, "open_interest": 10859.0, "volume": 68.0, "delta": -0.235, "gamma": 0.0061, "vega": 0.2797, "theta": -0.0451, "rho": -0.1638, "theo": 8.5338, "change": 0.825, "open": 8.48, "high": 8.9, "low": 8.48, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-28T14:08:29", "percent_change": 10.6109, "prev_day_close": 7.77499985694885}, {"option": "ORCL270319C00115000", "bid": 30.15, "bid_size": 203.0, "ask": 30.95, "ask_size": 369.0, "iv": 0.5648, "open_interest": 204.0, "volume": 5.0, "delta": 0.7342, "gamma": 0.0064, "vega": 0.3, "theta": -0.0449, "rho": 0.3188, "theo": 30.4224, "change": -2.825, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-09-28T09:43:40", "percent_change": -8.35181, "prev_day_close": 33.8250007629394}, {"option": "ORCL270319P00115000", "bid": 10.25, "bid_size": 278.0, "ask": 10.7, "ask_size": 519.0, "iv": 0.5623, "open_interest": 7087.0, "volume": 51.0, "delta": -0.2723, "gamma": 0.0066, "vega": 0.3017, "theta": -0.0486, "rho": -0.189, "theo": 10.4208, "change": 0.9, "open": 10.0, "high": 10.8, "low": 10.0, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-09-28T14:38:20", "percent_change": 9.52381, "prev_day_close": 9.4500002861023}, {"option": "ORCL270319C00120000", "bid": 26.8, "bid_size": 666.0, "ask": 28.05, "ask_size": 293.0, "iv": 0.5541, "open_interest": 1394.0, "volume": 5.0, "delta": 0.6968, "gamma": 0.0069, "vega": 0.3191, "theta": -0.0483, "rho": 0.3083, "theo": 27.6084, "change": -3.45, "open": 29.0, "high": 29.5, "low": 27.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-09-28T14:00:32", "percent_change": -11.147, "prev_day_close": 30.9499998092651}, {"option": "ORCL270319P00120000", "bid": 12.2, "bid_size": 466.0, "ask": 12.6, "ask_size": 175.0, "iv": 0.5558, "open_interest": 12632.0, "volume": 374.0, "delta": -0.3105, "gamma": 0.007, "vega": 0.3206, "theta": -0.0516, "rho": -0.215, "theo": 12.5281, "change": 1.025, "open": 12.29, "high": 13.0, "low": 12.29, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-09-28T14:19:01", "percent_change": 8.97155, "prev_day_close": 11.4250001907349}, {"option": "ORCL270319C00125000", "bid": 24.7, "bid_size": 198.0, "ask": 25.95, "ask_size": 538.0, "iv": 0.5688, "open_interest": 1535.0, "volume": 4.0, "delta": 0.6589, "gamma": 0.0072, "vega": 0.3347, "theta": -0.0512, "rho": 0.2967, "theo": 25.0181, "change": -4.095, "open": 25.25, "high": 25.25, "low": 24.18, "tick": "down", "last_trade_price": 24.18, "last_trade_time": "2026-09-28T11:36:56", "percent_change": -14.4828, "prev_day_close": 28.2749996185303}, {"option": "ORCL270319P00125000", "bid": 14.6, "bid_size": 394.0, "ask": 15.2, "ask_size": 493.0, "iv": 0.5607, "open_interest": 8965.0, "volume": 36.0, "delta": -0.3494, "gamma": 0.0074, "vega": 0.336, "theta": -0.054, "rho": -0.2418, "theo": 14.8632, "change": 1.05, "open": 14.71, "high": 15.38, "low": 14.61, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-09-28T12:57:40", "percent_change": 7.69231, "prev_day_close": 13.6500000953674}, {"option": "ORCL270319C00130000", "bid": 22.55, "bid_size": 51.0, "ask": 23.0, "ask_size": 338.0, "iv": 0.5636, "open_interest": 3705.0, "volume": 56.0, "delta": 0.6209, "gamma": 0.0075, "vega": 0.3469, "theta": -0.0536, "rho": 0.2837, "theo": 22.6442, "change": -2.35, "open": 23.9, "high": 24.25, "low": 21.73, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-09-28T14:35:26", "percent_change": -9.25197, "prev_day_close": 25.4000005722046}, {"option": "ORCL270319P00130000", "bid": 17.15, "bid_size": 359.0, "ask": 17.7, "ask_size": 398.0, "iv": 0.56, "open_interest": 11818.0, "volume": 1338.0, "delta": -0.3884, "gamma": 0.0077, "vega": 0.3476, "theta": -0.0558, "rho": -0.2669, "theo": 17.4207, "change": 1.275, "open": 17.19, "high": 17.9, "low": 17.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-09-28T14:28:48", "percent_change": 8.0315, "prev_day_close": 15.875}, {"option": "ORCL270319C00135000", "bid": 20.35, "bid_size": 17.0, "ask": 20.9, "ask_size": 458.0, "iv": 0.5646, "open_interest": 1621.0, "volume": 45.0, "delta": 0.5832, "gamma": 0.0077, "vega": 0.3556, "theta": -0.0554, "rho": 0.2702, "theo": 20.4755, "change": -2.635, "open": 21.8, "high": 21.8, "low": 19.8, "tick": "up", "last_trade_price": 20.69, "last_trade_time": "2026-09-28T14:22:23", "percent_change": -11.2969, "prev_day_close": 23.3249998092651}, {"option": "ORCL270319P00135000", "bid": 19.75, "bid_size": 529.0, "ask": 20.3, "ask_size": 99.0, "iv": 0.5558, "open_interest": 5158.0, "volume": 118.0, "delta": -0.4271, "gamma": 0.0079, "vega": 0.3556, "theta": -0.057, "rho": -0.2925, "theo": 20.1879, "change": 1.68, "open": 20.18, "high": 20.8, "low": 19.9, "tick": "up", "last_trade_price": 20.13, "last_trade_time": "2026-09-28T14:18:34", "percent_change": 9.10569, "prev_day_close": 18.4500007629395}, {"option": "ORCL270319C00140000", "bid": 18.4, "bid_size": 210.0, "ask": 18.7, "ask_size": 328.0, "iv": 0.5625, "open_interest": 3244.0, "volume": 2015.0, "delta": 0.5463, "gamma": 0.0078, "vega": 0.3609, "theta": -0.0566, "rho": 0.2561, "theo": 18.5019, "change": -2.3, "open": 18.35, "high": 19.9, "low": 17.7, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-09-28T14:31:06", "percent_change": -10.9524, "prev_day_close": 21.0}, {"option": "ORCL270319P00140000", "bid": 22.75, "bid_size": 467.0, "ask": 23.35, "ask_size": 393.0, "iv": 0.5582, "open_interest": 13557.0, "volume": 91.0, "delta": -0.4652, "gamma": 0.008, "vega": 0.3601, "theta": -0.0578, "rho": -0.3158, "theo": 23.1565, "change": 1.725, "open": 23.13, "high": 23.75, "low": 22.8, "tick": "no_change", "last_trade_price": 23.05, "last_trade_time": "2026-09-28T14:19:01", "percent_change": 8.0891, "prev_day_close": 21.3249998092651}, {"option": "ORCL270319C00145000", "bid": 16.6, "bid_size": 270.0, "ask": 16.9, "ask_size": 293.0, "iv": 0.5633, "open_interest": 2718.0, "volume": 82.0, "delta": 0.5105, "gamma": 0.0078, "vega": 0.3631, "theta": -0.0573, "rho": 0.242, "theo": 16.709, "change": -2.425, "open": 18.0, "high": 18.0, "low": 16.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-09-28T14:46:57", "percent_change": -12.6797, "prev_day_close": 19.125}, {"option": "ORCL270319P00145000", "bid": 25.9, "bid_size": 404.0, "ask": 26.85, "ask_size": 538.0, "iv": 0.5639, "open_interest": 9281.0, "volume": 19.0, "delta": -0.5022, "gamma": 0.0081, "vega": 0.3612, "theta": -0.058, "rho": -0.3368, "theo": 26.311, "change": 1.835, "open": 25.73, "high": 26.95, "low": 25.73, "tick": "down", "last_trade_price": 26.16, "last_trade_time": "2026-09-28T14:39:10", "percent_change": 7.54368, "prev_day_close": 24.3250007629395}, {"option": "ORCL270319C00150000", "bid": 14.95, "bid_size": 239.0, "ask": 15.2, "ask_size": 247.0, "iv": 0.563, "open_interest": 3996.0, "volume": 251.0, "delta": 0.476, "gamma": 0.0078, "vega": 0.3624, "theta": -0.0575, "rho": 0.2278, "theo": 15.0861, "change": -2.045, "open": 15.0, "high": 16.16, "low": 14.37, "tick": "no_change", "last_trade_price": 15.13, "last_trade_time": "2026-09-28T14:40:54", "percent_change": -11.9068, "prev_day_close": 17.1750001907349}, {"option": "ORCL270319P00150000", "bid": 29.1, "bid_size": 438.0, "ask": 30.1, "ask_size": 511.0, "iv": 0.5621, "open_interest": 6692.0, "volume": 26.0, "delta": -0.538, "gamma": 0.0081, "vega": 0.3594, "theta": -0.0578, "rho": -0.3576, "theo": 29.6419, "change": 2.175, "open": 29.1, "high": 30.14, "low": 29.1, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-09-28T13:51:30", "percent_change": 7.93072, "prev_day_close": 27.4250001907349}, {"option": "ORCL270319C00155000", "bid": 13.5, "bid_size": 155.0, "ask": 13.85, "ask_size": 369.0, "iv": 0.5662, "open_interest": 2234.0, "volume": 20.0, "delta": 0.443, "gamma": 0.0077, "vega": 0.3594, "theta": -0.0573, "rho": 0.2139, "theo": 13.6182, "change": -1.985, "open": 13.5, "high": 14.05, "low": 13.1, "tick": "no_change", "last_trade_price": 13.64, "last_trade_time": "2026-09-28T14:39:46", "percent_change": -12.704, "prev_day_close": 15.625}, {"option": "ORCL270319P00155000", "bid": 32.4, "bid_size": 576.0, "ask": 33.65, "ask_size": 366.0, "iv": 0.5616, "open_interest": 2680.0, "volume": 6.0, "delta": -0.5724, "gamma": 0.008, "vega": 0.3548, "theta": -0.0572, "rho": -0.3738, "theo": 33.1333, "change": 2.325, "open": 31.85, "high": 32.95, "low": 31.85, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-09-28T14:03:26", "percent_change": 7.59184, "prev_day_close": 30.625}, {"option": "ORCL270319C00160000", "bid": 12.2, "bid_size": 23.0, "ask": 12.5, "ask_size": 376.0, "iv": 0.5676, "open_interest": 9361.0, "volume": 208.0, "delta": 0.4117, "gamma": 0.0075, "vega": 0.354, "theta": -0.0567, "rho": 0.2002, "theo": 12.2949, "change": -1.815, "open": 12.25, "high": 13.05, "low": 11.5, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-09-28T14:15:20", "percent_change": -12.8496, "prev_day_close": 14.125}, {"option": "ORCL270319P00160000", "bid": 36.15, "bid_size": 517.0, "ask": 37.05, "ask_size": 427.0, "iv": 0.5609, "open_interest": 3884.0, "volume": 10.0, "delta": -0.6054, "gamma": 0.0079, "vega": 0.3477, "theta": -0.0563, "rho": -0.3886, "theo": 36.777, "change": 2.67, "open": 36.92, "high": 36.92, "low": 36.92, "tick": "up", "last_trade_price": 36.92, "last_trade_time": "2026-09-28T14:37:53", "percent_change": 7.79562, "prev_day_close": 34.25}, {"option": "ORCL270319C00165000", "bid": 11.0, "bid_size": 35.0, "ask": 11.3, "ask_size": 418.0, "iv": 0.569, "open_interest": 1487.0, "volume": 8.0, "delta": 0.3821, "gamma": 0.0074, "vega": 0.3471, "theta": -0.0558, "rho": 0.1873, "theo": 11.1025, "change": -1.67, "open": 11.2, "high": 11.23, "low": 10.75, "tick": "no_change", "last_trade_price": 11.13, "last_trade_time": "2026-09-28T13:29:23", "percent_change": -13.0469, "prev_day_close": 12.7999997138977}, {"option": "ORCL270319P00165000", "bid": 39.6, "bid_size": 600.0, "ask": 40.7, "ask_size": 41.0, "iv": 0.5555, "open_interest": 4277.0, "volume": 3.0, "delta": -0.6367, "gamma": 0.0078, "vega": 0.3387, "theta": -0.055, "rho": -0.4019, "theo": 40.557, "change": 2.025, "open": 40.3, "high": 40.3, "low": 39.95, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-09-28T10:03:29", "percent_change": 5.33948, "prev_day_close": 37.9250011444092}, {"option": "ORCL270319C00170000", "bid": 9.9, "bid_size": 41.0, "ask": 10.2, "ask_size": 375.0, "iv": 0.5698, "open_interest": 7748.0, "volume": 78.0, "delta": 0.3542, "gamma": 0.0072, "vega": 0.3383, "theta": -0.0546, "rho": 0.1745, "theo": 10.0305, "change": -1.475, "open": 10.2, "high": 10.3, "low": 9.55, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-28T14:20:56", "percent_change": -12.743, "prev_day_close": 11.5749998092651}, {"option": "ORCL270319P00170000", "bid": 43.9, "bid_size": 412.0, "ask": 45.05, "ask_size": 522.0, "iv": 0.5695, "open_interest": 3166.0, "volume": 3.0, "delta": -0.6664, "gamma": 0.0076, "vega": 0.3274, "theta": -0.0536, "rho": -0.4103, "theo": 44.466, "change": 2.925, "open": 45.0, "high": 45.0, "low": 44.4, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-09-28T14:25:07", "percent_change": 7.05244, "prev_day_close": 41.4750003814697}, {"option": "ORCL270319C00175000", "bid": 8.95, "bid_size": 22.0, "ask": 9.2, "ask_size": 343.0, "iv": 0.5713, "open_interest": 4164.0, "volume": 39.0, "delta": 0.3281, "gamma": 0.0069, "vega": 0.3287, "theta": -0.0533, "rho": 0.1627, "theo": 9.0679, "change": -1.3, "open": 9.85, "high": 9.85, "low": 8.68, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-28T14:26:24", "percent_change": -12.381, "prev_day_close": 10.5}, {"option": "ORCL270319P00175000", "bid": 47.8, "bid_size": 266.0, "ask": 49.0, "ask_size": 215.0, "iv": 0.5682, "open_interest": 1439.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0075, "vega": 0.3157, "theta": -0.052, "rho": -0.4155, "theo": 48.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-09-24T12:57:47", "percent_change": 0.0, "prev_day_close": 45.375}, {"option": "ORCL270319C00180000", "bid": 8.1, "bid_size": 143.0, "ask": 8.35, "ask_size": 379.0, "iv": 0.5736, "open_interest": 5997.0, "volume": 264.0, "delta": 0.3037, "gamma": 0.0067, "vega": 0.3181, "theta": -0.0517, "rho": 0.1514, "theo": 8.2037, "change": -1.285, "open": 8.5, "high": 8.6, "low": 7.7, "tick": "no_change", "last_trade_price": 8.24, "last_trade_time": "2026-09-28T13:32:56", "percent_change": -13.4908, "prev_day_close": 9.52499961853027}, {"option": "ORCL270319P00180000", "bid": 51.75, "bid_size": 334.0, "ask": 53.25, "ask_size": 283.0, "iv": 0.5689, "open_interest": 2246.0, "volume": 10.0, "delta": -0.7208, "gamma": 0.0073, "vega": 0.3013, "theta": -0.0503, "rho": -0.4162, "theo": 52.6207, "change": 2.735, "open": 52.11, "high": 52.11, "low": 52.11, "tick": "up", "last_trade_price": 52.11, "last_trade_time": "2026-09-28T09:51:09", "percent_change": 5.53924, "prev_day_close": 49.375}, {"option": "ORCL270319C00185000", "bid": 7.3, "bid_size": 88.0, "ask": 7.55, "ask_size": 345.0, "iv": 0.5748, "open_interest": 4354.0, "volume": 25.0, "delta": 0.2811, "gamma": 0.0064, "vega": 0.3068, "theta": -0.0501, "rho": 0.1406, "theo": 7.4296, "change": -1.32, "open": 8.0, "high": 8.0, "low": 7.38, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-09-28T12:53:16", "percent_change": -15.1724, "prev_day_close": 8.7000002861023}, {"option": "ORCL270319P00185000", "bid": 56.15, "bid_size": 425.0, "ask": 57.0, "ask_size": 33.0, "iv": 0.5652, "open_interest": 1810.0, "volume": 10.0, "delta": -0.7457, "gamma": 0.0071, "vega": 0.287, "theta": -0.0485, "rho": -0.4199, "theo": 56.8499, "change": 3.25, "open": 56.75, "high": 56.75, "low": 56.75, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2026-09-28T14:27:25", "percent_change": 6.07477, "prev_day_close": 53.5}, {"option": "ORCL270319C00190000", "bid": 6.65, "bid_size": 73.0, "ask": 6.85, "ask_size": 345.0, "iv": 0.577, "open_interest": 3836.0, "volume": 41.0, "delta": 0.2604, "gamma": 0.0062, "vega": 0.2956, "theta": -0.0484, "rho": 0.131, "theo": 6.749, "change": -1.125, "open": 7.0, "high": 7.25, "low": 6.36, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-09-28T12:46:52", "percent_change": -14.2857, "prev_day_close": 7.875}, {"option": "ORCL270319P00190000", "bid": 59.95, "bid_size": 458.0, "ask": 62.05, "ask_size": 479.0, "iv": 0.5709, "open_interest": 1480.0, "volume": 10.0, "delta": -0.769, "gamma": 0.0068, "vega": 0.272, "theta": -0.0466, "rho": -0.4108, "theo": 61.1642, "change": 4.9, "open": 61.71, "high": 62.6, "low": 61.71, "tick": "up", "last_trade_price": 62.6, "last_trade_time": "2026-09-28T11:55:33", "percent_change": 8.4922, "prev_day_close": 57.7000007629394}, {"option": "ORCL270319C00195000", "bid": 6.0, "bid_size": 166.0, "ask": 6.2, "ask_size": 269.0, "iv": 0.5783, "open_interest": 2907.0, "volume": 28.0, "delta": 0.241, "gamma": 0.0059, "vega": 0.2836, "theta": -0.0466, "rho": 0.1216, "theo": 6.126, "change": -1.04, "open": 6.38, "high": 6.38, "low": 5.79, "tick": "up", "last_trade_price": 6.16, "last_trade_time": "2026-09-28T13:36:05", "percent_change": -14.4444, "prev_day_close": 7.20000004768372}, {"option": "ORCL270319P00195000", "bid": 64.5, "bid_size": 399.0, "ask": 65.95, "ask_size": 152.0, "iv": 0.5657, "open_interest": 1126.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0066, "vega": 0.2555, "theta": -0.0446, "rho": -0.4035, "theo": 65.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.46, "last_trade_time": "2026-09-22T14:09:52", "percent_change": 0.0, "prev_day_close": 62.0249996185303}, {"option": "ORCL270319C00200000", "bid": 5.4, "bid_size": 310.0, "ask": 5.65, "ask_size": 278.0, "iv": 0.5798, "open_interest": 11907.0, "volume": 833.0, "delta": 0.2231, "gamma": 0.0056, "vega": 0.2716, "theta": -0.0448, "rho": 0.1129, "theo": 5.5683, "change": -1.065, "open": 5.65, "high": 5.9, "low": 5.2, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-09-28T14:19:28", "percent_change": -16.1977, "prev_day_close": 6.57500004768372}, {"option": "ORCL270319P00200000", "bid": 69.4, "bid_size": 281.0, "ask": 70.8, "ask_size": 261.0, "iv": 0.5844, "open_interest": 3720.0, "volume": 3.0, "delta": -0.8111, "gamma": 0.0064, "vega": 0.2403, "theta": -0.0426, "rho": -0.4033, "theo": 70.0299, "change": 3.975, "open": 70.4, "high": 70.4, "low": 70.4, "tick": "up", "last_trade_price": 70.4, "last_trade_time": "2026-09-28T10:59:58", "percent_change": 5.98419, "prev_day_close": 66.4250030517578}, {"option": "ORCL270319C00210000", "bid": 4.5, "bid_size": 31.0, "ask": 4.7, "ask_size": 258.0, "iv": 0.5855, "open_interest": 4144.0, "volume": 36.0, "delta": 0.1913, "gamma": 0.0051, "vega": 0.2482, "theta": -0.0413, "rho": 0.0974, "theo": 4.6197, "change": -0.925, "open": 4.75, "high": 4.85, "low": 4.45, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-28T12:26:09", "percent_change": -17.0507, "prev_day_close": 5.42500019073486}, {"option": "ORCL270319P00210000", "bid": 78.4, "bid_size": 321.0, "ask": 79.35, "ask_size": 19.0, "iv": 0.5721, "open_interest": 581.0, "volume": 4.0, "delta": -0.8476, "gamma": 0.0059, "vega": 0.207, "theta": -0.0383, "rho": -0.3698, "theo": 79.1547, "change": 4.395, "open": 79.82, "high": 79.82, "low": 79.82, "tick": "up", "last_trade_price": 79.82, "last_trade_time": "2026-09-28T11:44:49", "percent_change": 5.82698, "prev_day_close": 75.4249992370606}, {"option": "ORCL270319C00220000", "bid": 3.75, "bid_size": 194.0, "ask": 3.9, "ask_size": 258.0, "iv": 0.5899, "open_interest": 6812.0, "volume": 57.0, "delta": 0.1645, "gamma": 0.0046, "vega": 0.2256, "theta": -0.0378, "rho": 0.0842, "theo": 3.8565, "change": -0.65, "open": 4.11, "high": 4.25, "low": 3.65, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-28T13:33:46", "percent_change": -14.2857, "prev_day_close": 4.54999995231628}, {"option": "ORCL270319P00220000", "bid": 87.8, "bid_size": 316.0, "ask": 89.25, "ask_size": 171.0, "iv": 0.5935, "open_interest": 437.0, "volume": 6.0, "delta": -0.8788, "gamma": 0.0054, "vega": 0.175, "theta": -0.0335, "rho": -0.3423, "theo": 88.4888, "change": 3.625, "open": 87.72, "high": 89.34, "low": 87.72, "tick": "no_change", "last_trade_price": 88.35, "last_trade_time": "2026-09-28T14:13:43", "percent_change": 4.27855, "prev_day_close": 84.7250022888184}, {"option": "ORCL270319C00230000", "bid": 3.15, "bid_size": 443.0, "ask": 3.45, "ask_size": 496.0, "iv": 0.5996, "open_interest": 8663.0, "volume": 13.0, "delta": 0.1418, "gamma": 0.0041, "vega": 0.2045, "theta": -0.0345, "rho": 0.0728, "theo": 3.2393, "change": -0.595, "open": 3.46, "high": 3.6, "low": 3.16, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-09-28T13:36:05", "percent_change": -15.3548, "prev_day_close": 3.875}, {"option": "ORCL270319P00230000", "bid": 97.3, "bid_size": 491.0, "ask": 98.75, "ask_size": 180.0, "iv": 0.5989, "open_interest": 2762.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0048, "vega": 0.143, "theta": -0.028, "rho": -0.3044, "theo": 97.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.3, "last_trade_time": "2026-09-15T12:38:22", "percent_change": 0.0, "prev_day_close": 94.0750007629394}, {"option": "ORCL270319C00240000", "bid": 2.56, "bid_size": 436.0, "ask": 2.78, "ask_size": 285.0, "iv": 0.5986, "open_interest": 2622.0, "volume": 34.0, "delta": 0.1225, "gamma": 0.0037, "vega": 0.185, "theta": -0.0314, "rho": 0.0631, "theo": 2.7327, "change": -0.57, "open": 2.77, "high": 2.77, "low": 2.58, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-09-28T13:11:33", "percent_change": -17.5385, "prev_day_close": 3.25}, {"option": "ORCL270319P00240000", "bid": 106.3, "bid_size": 527.0, "ask": 108.0, "ask_size": 122.0, "iv": 0.5487, "open_interest": 467.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0042, "vega": 0.116, "theta": -0.0222, "rho": -0.2671, "theo": 107.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.55, "last_trade_time": "2026-09-24T10:05:33", "percent_change": 0.0, "prev_day_close": 103.474998474121}, {"option": "ORCL270319C00250000", "bid": 2.28, "bid_size": 14.0, "ask": 2.39, "ask_size": 297.0, "iv": 0.6078, "open_interest": 12713.0, "volume": 120.0, "delta": 0.1066, "gamma": 0.0033, "vega": 0.1675, "theta": -0.0287, "rho": 0.055, "theo": 2.3289, "change": -0.45, "open": 2.43, "high": 2.56, "low": 2.01, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-09-28T14:34:24", "percent_change": -16.129, "prev_day_close": 2.78999996185303}, {"option": "ORCL270319P00250000", "bid": 116.05, "bid_size": 532.0, "ask": 118.2, "ask_size": 209.0, "iv": 0.5767, "open_interest": 650.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0035, "vega": 0.0916, "theta": -0.0157, "rho": -0.2354, "theo": 117.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.13, "last_trade_time": "2026-09-24T15:59:19", "percent_change": 0.0, "prev_day_close": 112.775001525879}, {"option": "ORCL270319C00260000", "bid": 1.95, "bid_size": 11.0, "ask": 2.04, "ask_size": 242.0, "iv": 0.613, "open_interest": 4567.0, "volume": 22.0, "delta": 0.0929, "gamma": 0.003, "vega": 0.1516, "theta": -0.0261, "rho": 0.0481, "theo": 1.9926, "change": -0.455, "open": 2.02, "high": 2.06, "low": 1.94, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-09-28T10:47:07", "percent_change": -18.9979, "prev_day_close": 2.39499998092651}, {"option": "ORCL270319P00260000", "bid": 125.9, "bid_size": 540.0, "ask": 127.95, "ask_size": 165.0, "iv": 0.5654, "open_interest": 689.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0029, "vega": 0.0709, "theta": -0.0091, "rho": -0.2042, "theo": 127.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.3, "last_trade_time": "2026-09-17T12:19:25", "percent_change": 0.0, "prev_day_close": 122.724998474121}, {"option": "ORCL270319C00270000", "bid": 1.69, "bid_size": 3.0, "ask": 1.75, "ask_size": 236.0, "iv": 0.6188, "open_interest": 4519.0, "volume": 26.0, "delta": 0.0813, "gamma": 0.0026, "vega": 0.1372, "theta": -0.0238, "rho": 0.0421, "theo": 1.7141, "change": -0.315, "open": 1.85, "high": 1.85, "low": 1.61, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-09-28T13:41:59", "percent_change": -15.4791, "prev_day_close": 2.0349999666214}, {"option": "ORCL270319P00270000", "bid": 135.7, "bid_size": 163.0, "ask": 138.15, "ask_size": 164.0, "iv": 0.5957, "open_interest": 75.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0024, "vega": 0.0537, "theta": -0.0028, "rho": -0.1884, "theo": 137.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.2, "last_trade_time": "2026-09-17T13:01:40", "percent_change": 0.0, "prev_day_close": 132.349998474121}, {"option": "ORCL270319C00280000", "bid": 1.43, "bid_size": 136.0, "ask": 1.51, "ask_size": 207.0, "iv": 0.6227, "open_interest": 894.0, "volume": 62.0, "delta": 0.0714, "gamma": 0.0024, "vega": 0.1242, "theta": -0.0217, "rho": 0.037, "theo": 1.4826, "change": -0.335, "open": 1.78, "high": 1.78, "low": 1.41, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-09-28T11:48:13", "percent_change": -18.9802, "prev_day_close": 1.76499998569489}, {"option": "ORCL270319P00280000", "bid": 145.6, "bid_size": 217.0, "ask": 148.1, "ask_size": 123.0, "iv": 0.5994, "open_interest": 93.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0019, "vega": 0.0406, "theta": 0.0, "rho": -0.161, "theo": 146.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.6, "last_trade_time": "2026-08-03T10:50:33", "percent_change": 0.0, "prev_day_close": 141.974998474121}, {"option": "ORCL270319C00290000", "bid": 1.24, "bid_size": 212.0, "ask": 1.32, "ask_size": 218.0, "iv": 0.6282, "open_interest": 853.0, "volume": 9.0, "delta": 0.063, "gamma": 0.0021, "vega": 0.1128, "theta": -0.0198, "rho": 0.0327, "theo": 1.2886, "change": -0.195, "open": 1.31, "high": 1.32, "low": 1.31, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-09-28T10:33:45", "percent_change": -12.8713, "prev_day_close": 1.51499998569489}, {"option": "ORCL270319P00290000", "bid": 155.5, "bid_size": 116.0, "ask": 158.05, "ask_size": 120.0, "iv": 0.5862, "open_interest": 65.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0014, "vega": 0.0281, "theta": 0.0, "rho": -0.1446, "theo": 156.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.85, "last_trade_time": "2026-09-04T11:12:16", "percent_change": 0.0, "prev_day_close": 152.075004577637}, {"option": "ORCL270319C00300000", "bid": 1.08, "bid_size": 189.0, "ask": 1.16, "ask_size": 252.0, "iv": 0.6338, "open_interest": 2745.0, "volume": 35.0, "delta": 0.0557, "gamma": 0.0019, "vega": 0.1024, "theta": -0.0181, "rho": 0.0289, "theo": 1.1246, "change": -0.24, "open": 1.2, "high": 1.2, "low": 1.08, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-28T14:48:50", "percent_change": -17.9104, "prev_day_close": 1.33999997377396}, {"option": "ORCL270319P00300000", "bid": 165.45, "bid_size": 67.0, "ask": 167.25, "ask_size": 71.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0011, "vega": 0.0213, "theta": 0.0, "rho": -0.1394, "theo": 166.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.15, "last_trade_time": "2026-09-23T15:32:40", "percent_change": 0.0, "prev_day_close": 162.75}, {"option": "ORCL270319C00310000", "bid": 0.95, "bid_size": 31.0, "ask": 1.01, "ask_size": 31.0, "iv": 0.6386, "open_interest": 728.0, "volume": 1.0, "delta": 0.0494, "gamma": 0.0017, "vega": 0.0931, "theta": -0.0166, "rho": 0.0257, "theo": 0.9864, "change": -0.2, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-28T11:27:17", "percent_change": -17.2414, "prev_day_close": 1.16000002622604}, {"option": "ORCL270319P00310000", "bid": 175.45, "bid_size": 66.0, "ask": 177.95, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.001, "vega": 0.0148, "theta": 0.0, "rho": -0.0865, "theo": 176.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.24, "last_trade_time": "2026-08-12T12:03:37", "percent_change": 0.0, "prev_day_close": 172.175003051758}, {"option": "ORCL270319C00320000", "bid": 0.83, "bid_size": 194.0, "ask": 0.9, "ask_size": 119.0, "iv": 0.6439, "open_interest": 1032.0, "volume": 2.0, "delta": 0.044, "gamma": 0.0016, "vega": 0.0849, "theta": -0.0152, "rho": 0.0229, "theo": 0.8684, "change": -0.22, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-09-28T13:17:34", "percent_change": -19.469, "prev_day_close": 1.12999999523163}, {"option": "ORCL270319P00320000", "bid": 185.4, "bid_size": 57.0, "ask": 187.95, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 186.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.95, "last_trade_time": "2026-07-15T15:48:14", "percent_change": 0.0, "prev_day_close": 182.150001525879}, {"option": "ORCL270319C00330000", "bid": 0.74, "bid_size": 135.0, "ask": 0.8, "ask_size": 107.0, "iv": 0.6495, "open_interest": 2352.0, "volume": 1.0, "delta": 0.0393, "gamma": 0.0014, "vega": 0.0774, "theta": -0.014, "rho": 0.0204, "theo": 0.7673, "change": -0.205, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-28T12:20:21", "percent_change": -20.8122, "prev_day_close": 0.985000014305115}, {"option": "ORCL270319P00330000", "bid": 195.4, "bid_size": 64.0, "ask": 197.95, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 196.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.0, "last_trade_time": "2026-09-23T15:32:40", "percent_change": 0.0, "prev_day_close": 191.974998474121}, {"option": "ORCL270319C00340000", "bid": 0.64, "bid_size": 257.0, "ask": 0.71, "ask_size": 63.0, "iv": 0.6531, "open_interest": 1217.0, "volume": 7.0, "delta": 0.0352, "gamma": 0.0013, "vega": 0.0707, "theta": -0.0128, "rho": 0.0183, "theo": 0.6805, "change": -0.15, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-28T14:49:04", "percent_change": -17.8571, "prev_day_close": 0.840000003576279}, {"option": "ORCL270319P00340000", "bid": 205.4, "bid_size": 51.0, "ask": 208.15, "ask_size": 52.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 206.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.65, "last_trade_time": "2026-09-21T11:16:30", "percent_change": 0.0, "prev_day_close": 202.075004577637}, {"option": "ORCL270319C00350000", "bid": 0.56, "bid_size": 204.0, "ask": 0.64, "ask_size": 77.0, "iv": 0.6576, "open_interest": 695.0, "volume": 5.0, "delta": 0.0316, "gamma": 0.0012, "vega": 0.0648, "theta": -0.0118, "rho": 0.0164, "theo": 0.6055, "change": -0.165, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-09-28T10:31:32", "percent_change": -21.0191, "prev_day_close": 0.784999996423721}, {"option": "ORCL270319P00350000", "bid": 215.4, "bid_size": 64.0, "ask": 217.95, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 216.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.3, "last_trade_time": "2026-07-31T10:01:14", "percent_change": 0.0, "prev_day_close": 212.175003051758}, {"option": "ORCL270319C00360000", "bid": 0.49, "bid_size": 121.0, "ask": 0.56, "ask_size": 32.0, "iv": 0.6602, "open_interest": 570.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0011, "vega": 0.0594, "theta": -0.0109, "rho": 0.0148, "theo": 0.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-23T15:25:28", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "ORCL270319P00360000", "bid": 225.4, "bid_size": 68.0, "ask": 228.15, "ask_size": 80.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 226.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.175003051758}, {"option": "ORCL270319C00370000", "bid": 0.45, "bid_size": 221.0, "ask": 0.52, "ask_size": 113.0, "iv": 0.6676, "open_interest": 3013.0, "volume": 16.0, "delta": 0.0257, "gamma": 0.001, "vega": 0.0545, "theta": -0.01, "rho": 0.0134, "theo": 0.4838, "change": -0.15, "open": 0.51, "high": 0.53, "low": 0.48, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-28T12:08:16", "percent_change": -22.3881, "prev_day_close": 0.669999986886978}, {"option": "ORCL270319P00370000", "bid": 235.4, "bid_size": 69.0, "ask": 237.95, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 236.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.575004577637}, {"option": "ORCL270416C00075000", "bid": 59.95, "bid_size": 117.0, "ask": 62.2, "ask_size": 96.0, "iv": 0.5856, "open_interest": 1.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.002, "vega": 0.1108, "theta": -0.009, "rho": 0.3385, "theo": 61.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-09-18T15:35:35", "percent_change": 0.0, "prev_day_close": 65.8250007629394}, {"option": "ORCL270416P00075000", "bid": 1.63, "bid_size": 345.0, "ask": 1.79, "ask_size": 472.0, "iv": 0.5911, "open_interest": 151.0, "volume": 20.0, "delta": -0.0578, "gamma": 0.002, "vega": 0.1136, "theta": -0.0162, "rho": -0.0492, "theo": 1.6658, "change": 0.085, "open": 1.65, "high": 1.65, "low": 1.64, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-09-28T12:19:45", "percent_change": 5.46624, "prev_day_close": 1.55500000715256}, {"option": "ORCL270416C00080000", "bid": 55.75, "bid_size": 313.0, "ask": 57.85, "ask_size": 283.0, "iv": 0.5805, "open_interest": 4.0, "volume": 2.0, "delta": 0.9299, "gamma": 0.0024, "vega": 0.137, "theta": -0.0129, "rho": 0.3495, "theo": 56.7827, "change": -4.325, "open": 57.15, "high": 57.15, "low": 57.15, "tick": "down", "last_trade_price": 57.15, "last_trade_time": "2026-09-28T09:30:29", "percent_change": -7.03538, "prev_day_close": 61.4750003814697}, {"option": "ORCL270416P00080000", "bid": 2.21, "bid_size": 31.0, "ask": 2.29, "ask_size": 31.0, "iv": 0.5791, "open_interest": 23.0, "volume": 2.0, "delta": -0.075, "gamma": 0.0025, "vega": 0.1393, "theta": -0.0197, "rho": -0.0642, "theo": 2.251, "change": 0.345, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-28T11:48:09", "percent_change": 16.7883, "prev_day_close": 2.05500000715256}, {"option": "ORCL270416C00085000", "bid": 51.6, "bid_size": 152.0, "ask": 53.15, "ask_size": 63.0, "iv": 0.5569, "open_interest": 4.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.003, "vega": 0.1618, "theta": -0.0171, "rho": 0.3589, "theo": 52.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.54, "last_trade_time": "2026-09-22T10:51:34", "percent_change": 0.0, "prev_day_close": 57.2250003814697}, {"option": "ORCL270416P00085000", "bid": 2.94, "bid_size": 32.0, "ask": 3.05, "ask_size": 48.0, "iv": 0.5733, "open_interest": 1.0, "volume": 1.0, "delta": -0.0954, "gamma": 0.003, "vega": 0.1666, "theta": -0.0233, "rho": -0.0818, "theo": 2.9843, "change": 0.395, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-28T11:27:31", "percent_change": 14.8776, "prev_day_close": 2.65499997138977}, {"option": "ORCL270416C00090000", "bid": 48.2, "bid_size": 30.0, "ask": 49.75, "ask_size": 433.0, "iv": 0.5853, "open_interest": 6.0, "volume": 1.0, "delta": 0.8866, "gamma": 0.0035, "vega": 0.1906, "theta": -0.0215, "rho": 0.3634, "theo": 48.6298, "change": -5.33, "open": 47.52, "high": 47.52, "low": 47.52, "tick": "down", "last_trade_price": 47.52, "last_trade_time": "2026-09-28T11:33:36", "percent_change": -10.0851, "prev_day_close": 52.8500003814697}, {"option": "ORCL270416P00090000", "bid": 3.8, "bid_size": 41.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.568, "open_interest": 27.0, "volume": 1.0, "delta": -0.1189, "gamma": 0.0036, "vega": 0.1949, "theta": -0.0271, "rho": -0.1018, "theo": 3.8855, "change": 0.42, "open": 3.92, "high": 3.92, "low": 3.92, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-09-28T10:36:24", "percent_change": 12.0, "prev_day_close": 3.5}, {"option": "ORCL270416C00095000", "bid": 43.8, "bid_size": 460.0, "ask": 45.8, "ask_size": 409.0, "iv": 0.5621, "open_interest": 0.0, "volume": 1.0, "delta": 0.8605, "gamma": 0.0041, "vega": 0.2209, "theta": -0.0258, "rho": 0.3651, "theo": 44.8178, "change": -3.05, "open": 45.2, "high": 45.2, "low": 45.2, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-09-28T10:30:25", "percent_change": -6.32124, "prev_day_close": 48.25}, {"option": "ORCL270416P00095000", "bid": 4.85, "bid_size": 39.0, "ask": 5.1, "ask_size": 35.0, "iv": 0.563, "open_interest": 49.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0042, "vega": 0.224, "theta": -0.0309, "rho": -0.1246, "theo": 4.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-24T15:29:01", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "ORCL270416C00100000", "bid": 40.65, "bid_size": 179.0, "ask": 42.35, "ask_size": 439.0, "iv": 0.5715, "open_interest": 2.0, "volume": 2.0, "delta": 0.8317, "gamma": 0.0046, "vega": 0.2498, "theta": -0.0301, "rho": 0.3645, "theo": 41.2005, "change": -3.375, "open": 41.4, "high": 41.4, "low": 41.4, "tick": "down", "last_trade_price": 41.4, "last_trade_time": "2026-09-28T09:30:29", "percent_change": -7.53769, "prev_day_close": 44.7749996185303}, {"option": "ORCL270416P00100000", "bid": 6.1, "bid_size": 364.0, "ask": 6.4, "ask_size": 344.0, "iv": 0.5589, "open_interest": 1122.0, "volume": 103.0, "delta": -0.1747, "gamma": 0.0047, "vega": 0.2522, "theta": -0.0347, "rho": -0.1496, "theo": 6.2642, "change": 0.725, "open": 6.15, "high": 6.3, "low": 6.15, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-28T10:52:41", "percent_change": 13.0045, "prev_day_close": 5.57500004768372}, {"option": "ORCL270416C00105000", "bid": 36.75, "bid_size": 483.0, "ask": 38.3, "ask_size": 305.0, "iv": 0.5469, "open_interest": 9.0, "volume": 3.0, "delta": 0.8005, "gamma": 0.0052, "vega": 0.2748, "theta": -0.0341, "rho": 0.3614, "theo": 37.7992, "change": -4.41, "open": 38.3, "high": 38.3, "low": 36.79, "tick": "down", "last_trade_price": 36.79, "last_trade_time": "2026-09-28T10:53:47", "percent_change": -10.7039, "prev_day_close": 41.2000007629394}, {"option": "ORCL270416P00105000", "bid": 7.5, "bid_size": 519.0, "ask": 8.1, "ask_size": 490.0, "iv": 0.5583, "open_interest": 665.0, "volume": 14.0, "delta": -0.2063, "gamma": 0.0053, "vega": 0.2788, "theta": -0.0382, "rho": -0.1758, "theo": 7.762, "change": 0.875, "open": 7.7, "high": 7.8, "low": 7.7, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-28T14:09:43", "percent_change": 12.6354, "prev_day_close": 6.92499995231628}, {"option": "ORCL270416C00110000", "bid": 34.2, "bid_size": 168.0, "ask": 35.6, "ask_size": 513.0, "iv": 0.5648, "open_interest": 3.0, "volume": 25.0, "delta": 0.7675, "gamma": 0.0057, "vega": 0.3012, "theta": -0.0379, "rho": 0.3549, "theo": 34.61, "change": -4.225, "open": 33.9, "high": 33.9, "low": 33.9, "tick": "no_change", "last_trade_price": 33.9, "last_trade_time": "2026-09-28T10:47:01", "percent_change": -11.082, "prev_day_close": 38.125}, {"option": "ORCL270416P00110000", "bid": 9.3, "bid_size": 334.0, "ask": 9.6, "ask_size": 203.0, "iv": 0.5542, "open_interest": 1595.0, "volume": 246.0, "delta": -0.2398, "gamma": 0.0058, "vega": 0.304, "theta": -0.0415, "rho": -0.204, "theo": 9.4774, "change": 1.075, "open": 9.45, "high": 9.8, "low": 9.39, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-28T11:26:29", "percent_change": 12.3209, "prev_day_close": 8.72500038146973}, {"option": "ORCL270416C00115000", "bid": 30.95, "bid_size": 475.0, "ask": 32.55, "ask_size": 489.0, "iv": 0.5576, "open_interest": 8.0, "volume": 1.0, "delta": 0.7331, "gamma": 0.0061, "vega": 0.3239, "theta": -0.0413, "rho": 0.3472, "theo": 31.6343, "change": -3.075, "open": 31.6, "high": 31.6, "low": 31.6, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-09-28T14:07:52", "percent_change": -8.86806, "prev_day_close": 34.6749992370606}, {"option": "ORCL270416P00115000", "bid": 11.2, "bid_size": 387.0, "ask": 11.55, "ask_size": 215.0, "iv": 0.5528, "open_interest": 1382.0, "volume": 7.0, "delta": -0.2748, "gamma": 0.0062, "vega": 0.326, "theta": -0.0445, "rho": -0.2331, "theo": 11.4134, "change": 1.03, "open": 11.4, "high": 11.4, "low": 11.25, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-09-28T14:18:34", "percent_change": 9.95169, "prev_day_close": 10.3499999046326}, {"option": "ORCL270416C00120000", "bid": 27.95, "bid_size": 565.0, "ask": 29.3, "ask_size": 314.0, "iv": 0.5458, "open_interest": 55.0, "volume": 20.0, "delta": 0.6978, "gamma": 0.0065, "vega": 0.3424, "theta": -0.0443, "rho": 0.337, "theo": 28.8833, "change": -3.875, "open": 28.05, "high": 28.05, "low": 28.05, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-09-28T10:48:29", "percent_change": -12.1378, "prev_day_close": 31.9249992370606}, {"option": "ORCL270416P00120000", "bid": 13.15, "bid_size": 538.0, "ask": 13.7, "ask_size": 471.0, "iv": 0.5492, "open_interest": 1407.0, "volume": 686.0, "delta": -0.3108, "gamma": 0.0066, "vega": 0.3449, "theta": -0.047, "rho": -0.2607, "theo": 13.5696, "change": 1.12, "open": 13.5, "high": 13.95, "low": 13.3, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-09-28T14:18:34", "percent_change": 9.10569, "prev_day_close": 12.3000001907349}, {"option": "ORCL270416C00125000", "bid": 25.95, "bid_size": 228.0, "ask": 27.2, "ask_size": 327.0, "iv": 0.5598, "open_interest": 65.0, "volume": 1.0, "delta": 0.662, "gamma": 0.0068, "vega": 0.3589, "theta": -0.0468, "rho": 0.3257, "theo": 26.3364, "change": -2.375, "open": 26.9, "high": 26.9, "low": 26.9, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-09-28T10:30:51", "percent_change": -8.11272, "prev_day_close": 29.2749996185303}, {"option": "ORCL270416P00125000", "bid": 15.45, "bid_size": 537.0, "ask": 16.2, "ask_size": 223.0, "iv": 0.55, "open_interest": 735.0, "volume": 338.0, "delta": -0.3472, "gamma": 0.0069, "vega": 0.3604, "theta": -0.0491, "rho": -0.2912, "theo": 15.9383, "change": 1.1, "open": 15.9, "high": 16.05, "low": 15.7, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-09-28T13:09:16", "percent_change": 7.50853, "prev_day_close": 14.6500000953674}, {"option": "ORCL270416C00130000", "bid": 23.65, "bid_size": 195.0, "ask": 24.35, "ask_size": 349.0, "iv": 0.5534, "open_interest": 9.0, "volume": 4.0, "delta": 0.6262, "gamma": 0.007, "vega": 0.3711, "theta": -0.0489, "rho": 0.3133, "theo": 23.9953, "change": -2.8, "open": 24.12, "high": 24.5, "low": 24.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-09-28T13:09:36", "percent_change": -10.4478, "prev_day_close": 26.8000001907349}, {"option": "ORCL270416P00130000", "bid": 18.0, "bid_size": 512.0, "ask": 18.9, "ask_size": 319.0, "iv": 0.5515, "open_interest": 586.0, "volume": 54.0, "delta": -0.3838, "gamma": 0.0072, "vega": 0.3724, "theta": -0.0507, "rho": -0.3182, "theo": 18.5156, "change": 1.82, "open": 18.3, "high": 18.88, "low": 18.3, "tick": "down", "last_trade_price": 18.77, "last_trade_time": "2026-09-28T12:02:48", "percent_change": 10.7375, "prev_day_close": 16.9499998092651}, {"option": "ORCL270416C00135000", "bid": 21.55, "bid_size": 248.0, "ask": 22.45, "ask_size": 491.0, "iv": 0.5577, "open_interest": 32.0, "volume": 7.0, "delta": 0.5908, "gamma": 0.0072, "vega": 0.3807, "theta": -0.0505, "rho": 0.2999, "theo": 21.8463, "change": -1.825, "open": 22.0, "high": 22.65, "low": 21.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-09-28T13:12:31", "percent_change": -7.45659, "prev_day_close": 24.4749994277954}, {"option": "ORCL270416P00135000", "bid": 20.95, "bid_size": 401.0, "ask": 21.75, "ask_size": 463.0, "iv": 0.5558, "open_interest": 298.0, "volume": 199.0, "delta": -0.4198, "gamma": 0.0074, "vega": 0.3811, "theta": -0.0519, "rho": -0.3449, "theo": 21.2689, "change": 1.84, "open": 20.4, "high": 21.9, "low": 20.4, "tick": "up", "last_trade_price": 21.44, "last_trade_time": "2026-09-28T13:50:51", "percent_change": 9.38775, "prev_day_close": 19.6000003814697}, {"option": "ORCL270416C00140000", "bid": 19.25, "bid_size": 488.0, "ask": 20.4, "ask_size": 367.0, "iv": 0.5528, "open_interest": 45.0, "volume": 2.0, "delta": 0.5561, "gamma": 0.0073, "vega": 0.3867, "theta": -0.0516, "rho": 0.2862, "theo": 19.8785, "change": -2.45, "open": 20.12, "high": 20.12, "low": 20.1, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-09-28T13:53:08", "percent_change": -10.8647, "prev_day_close": 22.5499992370605}, {"option": "ORCL270416P00140000", "bid": 23.7, "bid_size": 434.0, "ask": 24.85, "ask_size": 476.0, "iv": 0.5554, "open_interest": 158.0, "volume": 3.0, "delta": -0.4556, "gamma": 0.0075, "vega": 0.3863, "theta": -0.0527, "rho": -0.3713, "theo": 24.2296, "change": 2.3, "open": 24.1, "high": 24.55, "low": 24.1, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-09-28T12:10:45", "percent_change": 10.3371, "prev_day_close": 22.25}, {"option": "ORCL270416C00145000", "bid": 17.4, "bid_size": 548.0, "ask": 18.65, "ask_size": 517.0, "iv": 0.5535, "open_interest": 48.0, "volume": 8.0, "delta": 0.5224, "gamma": 0.0074, "vega": 0.3898, "theta": -0.0523, "rho": 0.272, "theo": 18.0834, "change": -2.35, "open": 18.95, "high": 18.95, "low": 18.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-09-28T13:37:52", "percent_change": -11.4355, "prev_day_close": 20.5500001907349}, {"option": "ORCL270416P00145000", "bid": 26.8, "bid_size": 356.0, "ask": 27.85, "ask_size": 166.0, "iv": 0.554, "open_interest": 53.0, "volume": 1.0, "delta": -0.4905, "gamma": 0.0076, "vega": 0.3885, "theta": -0.053, "rho": -0.3948, "theo": 27.3633, "change": 2.905, "open": 28.13, "high": 28.13, "low": 28.13, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-09-28T11:31:50", "percent_change": 11.5164, "prev_day_close": 25.2249994277954}, {"option": "ORCL270416C00150000", "bid": 16.2, "bid_size": 53.0, "ask": 16.95, "ask_size": 468.0, "iv": 0.5592, "open_interest": 147.0, "volume": 34.0, "delta": 0.4897, "gamma": 0.0073, "vega": 0.3904, "theta": -0.0526, "rho": 0.2578, "theo": 16.4454, "change": -2.27, "open": 16.45, "high": 17.35, "low": 15.8, "tick": "up", "last_trade_price": 16.43, "last_trade_time": "2026-09-28T13:01:19", "percent_change": -12.139, "prev_day_close": 18.6999998092651}, {"option": "ORCL270416P00150000", "bid": 30.25, "bid_size": 450.0, "ask": 31.2, "ask_size": 327.0, "iv": 0.5574, "open_interest": 84.0, "volume": 1.0, "delta": -0.5244, "gamma": 0.0076, "vega": 0.3873, "theta": -0.053, "rho": -0.4167, "theo": 30.6655, "change": 2.275, "open": 30.7, "high": 30.7, "low": 30.7, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-09-28T12:38:18", "percent_change": 8.00352, "prev_day_close": 28.4250001907349}, {"option": "ORCL270416C00155000", "bid": 14.65, "bid_size": 199.0, "ask": 15.2, "ask_size": 461.0, "iv": 0.5561, "open_interest": 352.0, "volume": 1.0, "delta": 0.4584, "gamma": 0.0073, "vega": 0.3881, "theta": -0.0525, "rho": 0.2439, "theo": 14.957, "change": -2.45, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-28T11:58:27", "percent_change": -14.4543, "prev_day_close": 16.9499998092651}, {"option": "ORCL270416P00155000", "bid": 33.65, "bid_size": 182.0, "ask": 34.85, "ask_size": 236.0, "iv": 0.5604, "open_interest": 22.0, "volume": 0.0, "delta": -0.5571, "gamma": 0.0076, "vega": 0.3838, "theta": -0.0527, "rho": -0.4377, "theo": 34.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.78, "last_trade_time": "2026-09-17T12:28:28", "percent_change": 0.0, "prev_day_close": 31.5750007629394}, {"option": "ORCL270416C00160000", "bid": 13.35, "bid_size": 57.0, "ask": 14.1, "ask_size": 475.0, "iv": 0.5613, "open_interest": 42.0, "volume": 3.0, "delta": 0.4286, "gamma": 0.0072, "vega": 0.3841, "theta": -0.0522, "rho": 0.2298, "theo": 13.6041, "change": -1.75, "open": 14.08, "high": 14.08, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-28T13:53:40", "percent_change": -11.3269, "prev_day_close": 15.4499998092651}, {"option": "ORCL270416P00160000", "bid": 37.0, "bid_size": 342.0, "ask": 38.25, "ask_size": 183.0, "iv": 0.5557, "open_interest": 5.0, "volume": 2.0, "delta": -0.5885, "gamma": 0.0076, "vega": 0.3769, "theta": -0.0521, "rho": -0.4504, "theo": 37.7167, "change": 2.355, "open": 37.72, "high": 37.72, "low": 37.43, "tick": "down", "last_trade_price": 37.43, "last_trade_time": "2026-09-28T14:24:56", "percent_change": 6.71418, "prev_day_close": 35.0750007629394}, {"option": "ORCL270416C00165000", "bid": 12.15, "bid_size": 82.0, "ask": 12.8, "ask_size": 520.0, "iv": 0.5624, "open_interest": 22.0, "volume": 2.0, "delta": 0.3998, "gamma": 0.0071, "vega": 0.3775, "theta": -0.0515, "rho": 0.2166, "theo": 12.3599, "change": -2.2, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-09-28T10:45:59", "percent_change": -15.493, "prev_day_close": 14.1999998092651}, {"option": "ORCL270416P00165000", "bid": 40.75, "bid_size": 305.0, "ask": 41.8, "ask_size": 14.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": -0.6187, "gamma": 0.0075, "vega": 0.3698, "theta": -0.0513, "rho": -0.4666, "theo": 41.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4750003814697}, {"option": "ORCL270416C00170000", "bid": 11.05, "bid_size": 62.0, "ask": 11.5, "ask_size": 339.0, "iv": 0.5614, "open_interest": 156.0, "volume": 92.0, "delta": 0.373, "gamma": 0.0069, "vega": 0.3702, "theta": -0.0506, "rho": 0.2032, "theo": 11.2503, "change": -1.67, "open": 11.4, "high": 12.75, "low": 10.7, "tick": "up", "last_trade_price": 11.23, "last_trade_time": "2026-09-28T13:04:56", "percent_change": -12.9457, "prev_day_close": 12.9000000953674}, {"option": "ORCL270416P00170000", "bid": 44.55, "bid_size": 224.0, "ask": 46.0, "ask_size": 261.0, "iv": 0.5601, "open_interest": 40.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0074, "vega": 0.3598, "theta": -0.0503, "rho": -0.4765, "theo": 45.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-09-25T13:39:18", "percent_change": 0.0, "prev_day_close": 42.5750007629394}, {"option": "ORCL270416C00175000", "bid": 9.75, "bid_size": 478.0, "ask": 10.55, "ask_size": 435.0, "iv": 0.5596, "open_interest": 15.0, "volume": 1.0, "delta": 0.3477, "gamma": 0.0067, "vega": 0.3609, "theta": -0.0496, "rho": 0.1912, "theo": 10.2451, "change": -1.45, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-28T13:48:44", "percent_change": -12.2363, "prev_day_close": 11.8500003814697}, {"option": "ORCL270416P00175000", "bid": 48.5, "bid_size": 546.0, "ask": 49.95, "ask_size": 528.0, "iv": 0.5609, "open_interest": 10.0, "volume": 10.0, "delta": -0.6747, "gamma": 0.0072, "vega": 0.3478, "theta": -0.0491, "rho": -0.4779, "theo": 49.2694, "change": 3.875, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-09-28T10:47:51", "percent_change": 8.40108, "prev_day_close": 46.125}, {"option": "ORCL270416C00180000", "bid": 9.15, "bid_size": 39.0, "ask": 9.55, "ask_size": 284.0, "iv": 0.5641, "open_interest": 172.0, "volume": 5.0, "delta": 0.324, "gamma": 0.0065, "vega": 0.3514, "theta": -0.0484, "rho": 0.1791, "theo": 9.3385, "change": -1.46, "open": 9.6, "high": 9.6, "low": 9.39, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-09-28T13:33:47", "percent_change": -13.4562, "prev_day_close": 10.8500003814697}, {"option": "ORCL270416P00180000", "bid": 52.5, "bid_size": 208.0, "ask": 53.8, "ask_size": 122.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": -0.7007, "gamma": 0.0071, "vega": 0.3356, "theta": -0.0478, "rho": -0.4897, "theo": 53.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "ORCL270416C00185000", "bid": 8.3, "bid_size": 143.0, "ask": 8.7, "ask_size": 357.0, "iv": 0.5649, "open_interest": 709.0, "volume": 1.0, "delta": 0.3018, "gamma": 0.0063, "vega": 0.3411, "theta": -0.0471, "rho": 0.1675, "theo": 8.5175, "change": -1.545, "open": 8.33, "high": 8.33, "low": 8.33, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-09-28T10:15:00", "percent_change": -15.6456, "prev_day_close": 9.875}, {"option": "ORCL270416P00185000", "bid": 56.95, "bid_size": 190.0, "ask": 58.45, "ask_size": 228.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.007, "vega": 0.3204, "theta": -0.0464, "rho": -0.4839, "theo": 57.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "ORCL270416C00190000", "bid": 7.55, "bid_size": 24.0, "ask": 8.05, "ask_size": 15.0, "iv": 0.5679, "open_interest": 6.0, "volume": 0.0, "delta": 0.281, "gamma": 0.0061, "vega": 0.3294, "theta": -0.0457, "rho": 0.1572, "theo": 7.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-25T15:38:34", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "ORCL270416P00190000", "bid": 60.9, "bid_size": 231.0, "ask": 62.65, "ask_size": 231.0, "iv": 0.5674, "open_interest": 1.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0068, "vega": 0.3054, "theta": -0.045, "rho": -0.4816, "theo": 61.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.49, "last_trade_time": "2026-09-18T13:39:11", "percent_change": 0.0, "prev_day_close": 58.5500011444092}, {"option": "ORCL270416C00195000", "bid": 6.85, "bid_size": 76.0, "ask": 7.4, "ask_size": 378.0, "iv": 0.5695, "open_interest": 55.0, "volume": 19.0, "delta": 0.2617, "gamma": 0.0058, "vega": 0.3183, "theta": -0.0443, "rho": 0.147, "theo": 7.1093, "change": -1.225, "open": 6.85, "high": 7.1, "low": 6.75, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-28T12:33:55", "percent_change": -14.7147, "prev_day_close": 8.3250002861023}, {"option": "ORCL270416P00195000", "bid": 65.3, "bid_size": 208.0, "ask": 66.75, "ask_size": 234.0, "iv": 0.5664, "open_interest": 30.0, "volume": 1.0, "delta": -0.7704, "gamma": 0.0066, "vega": 0.291, "theta": -0.0435, "rho": -0.4844, "theo": 66.1016, "change": 3.375, "open": 65.95, "high": 65.95, "low": 65.95, "tick": "up", "last_trade_price": 65.95, "last_trade_time": "2026-09-28T10:10:49", "percent_change": 5.39353, "prev_day_close": 62.5750007629394}, {"option": "ORCL270416C00200000", "bid": 6.25, "bid_size": 390.0, "ask": 6.7, "ask_size": 345.0, "iv": 0.57, "open_interest": 254.0, "volume": 39.0, "delta": 0.2438, "gamma": 0.0056, "vega": 0.3069, "theta": -0.0428, "rho": 0.1373, "theo": 6.5047, "change": -1.45, "open": 6.55, "high": 6.55, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-28T11:51:21", "percent_change": -18.9542, "prev_day_close": 7.64999985694885}, {"option": "ORCL270416P00200000", "bid": 69.65, "bid_size": 248.0, "ask": 71.45, "ask_size": 231.0, "iv": 0.5723, "open_interest": 35.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0064, "vega": 0.2733, "theta": -0.042, "rho": -0.4682, "theo": 70.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.25, "last_trade_time": "2026-09-18T10:26:43", "percent_change": 0.0, "prev_day_close": 66.875}, {"option": "ORCL270416C00210000", "bid": 5.2, "bid_size": 470.0, "ask": 5.6, "ask_size": 348.0, "iv": 0.5722, "open_interest": 327.0, "volume": 7.0, "delta": 0.2119, "gamma": 0.0051, "vega": 0.2835, "theta": -0.0398, "rho": 0.1205, "theo": 5.4773, "change": -1.075, "open": 6.3, "high": 6.3, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-28T14:04:12", "percent_change": -16.4751, "prev_day_close": 6.52500009536743}, {"option": "ORCL270416P00210000", "bid": 78.9, "bid_size": 220.0, "ask": 80.55, "ask_size": 207.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.006, "vega": 0.2413, "theta": -0.0388, "rho": -0.444, "theo": 79.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.1749992370606}, {"option": "ORCL270416C00220000", "bid": 4.5, "bid_size": 38.0, "ask": 4.9, "ask_size": 466.0, "iv": 0.5824, "open_interest": 52.0, "volume": 6.0, "delta": 0.1841, "gamma": 0.0047, "vega": 0.2601, "theta": -0.0368, "rho": 0.1055, "theo": 4.6212, "change": -0.73, "open": 4.8, "high": 4.8, "low": 4.5, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-09-28T13:14:40", "percent_change": -13.3945, "prev_day_close": 5.45000004768372}, {"option": "ORCL270416P00220000", "bid": 87.75, "bid_size": 149.0, "ask": 89.35, "ask_size": 141.0, "iv": 0.5681, "open_interest": 4.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0056, "vega": 0.2064, "theta": -0.0351, "rho": -0.3941, "theo": 88.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.14, "last_trade_time": "2026-09-24T12:04:00", "percent_change": 0.0, "prev_day_close": 85.3000030517578}, {"option": "ORCL270617C00060000", "bid": 74.3, "bid_size": 120.0, "ask": 76.65, "ask_size": 130.0, "iv": 0.6256, "open_interest": 1.0, "volume": 3.0, "delta": 0.97, "gamma": 0.0011, "vega": 0.0836, "theta": 0.0, "rho": 0.3846, "theo": 75.4016, "change": -5.085, "open": 74.74, "high": 74.74, "low": 74.74, "tick": "no_change", "last_trade_price": 74.74, "last_trade_time": "2026-09-28T12:00:33", "percent_change": -6.37019, "prev_day_close": 79.8250007629394}, {"option": "ORCL270617P00060000", "bid": 1.04, "bid_size": 71.0, "ask": 1.13, "ask_size": 67.0, "iv": 0.6161, "open_interest": 1475.0, "volume": 521.0, "delta": -0.0336, "gamma": 0.0011, "vega": 0.0843, "theta": -0.0096, "rho": -0.0371, "theo": 1.0907, "change": 0.2, "open": 1.08, "high": 1.13, "low": 1.08, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-09-28T12:05:07", "percent_change": 21.5054, "prev_day_close": 0.930000007152557}, {"option": "ORCL270617C00065000", "bid": 70.15, "bid_size": 466.0, "ask": 72.2, "ask_size": 459.0, "iv": 0.6241, "open_interest": 220.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0014, "vega": 0.105, "theta": 0.0, "rho": 0.4064, "theo": 70.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.01, "last_trade_time": "2026-09-21T11:15:39", "percent_change": 0.0, "prev_day_close": 75.6000022888184}, {"option": "ORCL270617P00065000", "bid": 1.45, "bid_size": 48.0, "ask": 1.52, "ask_size": 208.0, "iv": 0.6045, "open_interest": 1078.0, "volume": 50.0, "delta": -0.0446, "gamma": 0.0014, "vega": 0.1064, "theta": -0.0118, "rho": -0.0493, "theo": 1.4893, "change": 0.075, "open": 1.45, "high": 1.48, "low": 1.45, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-09-28T10:12:10", "percent_change": 5.33808, "prev_day_close": 1.40499997138977}, {"option": "ORCL270617C00070000", "bid": 65.6, "bid_size": 439.0, "ask": 68.0, "ask_size": 452.0, "iv": 0.6068, "open_interest": 121.0, "volume": 2.0, "delta": 0.946, "gamma": 0.0017, "vega": 0.1292, "theta": -0.0027, "rho": 0.4252, "theo": 66.6508, "change": -4.6, "open": 66.55, "high": 66.55, "low": 66.55, "tick": "down", "last_trade_price": 66.55, "last_trade_time": "2026-09-28T10:37:23", "percent_change": -6.46521, "prev_day_close": 71.1499977111816}, {"option": "ORCL270617P00070000", "bid": 1.97, "bid_size": 33.0, "ask": 2.12, "ask_size": 180.0, "iv": 0.5984, "open_interest": 2078.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0018, "vega": 0.1305, "theta": -0.0144, "rho": -0.0641, "theo": 2.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-25T13:40:43", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "ORCL270617C00075000", "bid": 61.9, "bid_size": 38.0, "ask": 63.5, "ask_size": 179.0, "iv": 0.6027, "open_interest": 51.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0021, "vega": 0.1558, "theta": -0.0063, "rho": 0.4406, "theo": 62.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.19, "last_trade_time": "2026-09-23T14:17:10", "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "ORCL270617P00075000", "bid": 2.61, "bid_size": 110.0, "ask": 2.75, "ask_size": 257.0, "iv": 0.5898, "open_interest": 2495.0, "volume": 48.0, "delta": -0.0739, "gamma": 0.0021, "vega": 0.1574, "theta": -0.0171, "rho": -0.0818, "theo": 2.639, "change": 0.155, "open": 2.65, "high": 2.74, "low": 2.55, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-09-28T12:55:19", "percent_change": 6.26263, "prev_day_close": 2.47499990463257}, {"option": "ORCL270617C00080000", "bid": 58.1, "bid_size": 18.0, "ask": 59.55, "ask_size": 415.0, "iv": 0.6032, "open_interest": 198.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0025, "vega": 0.1839, "theta": -0.0099, "rho": 0.4527, "theo": 58.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.7, "last_trade_time": "2026-09-24T11:34:25", "percent_change": 0.0, "prev_day_close": 63.0750007629394}, {"option": "ORCL270617P00080000", "bid": 3.15, "bid_size": 494.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.5754, "open_interest": 6021.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0026, "vega": 0.1861, "theta": -0.02, "rho": -0.1025, "theo": 3.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-25T13:18:50", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ORCL270617C00085000", "bid": 53.35, "bid_size": 525.0, "ask": 55.15, "ask_size": 209.0, "iv": 0.5628, "open_interest": 197.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.003, "vega": 0.2131, "theta": -0.0136, "rho": 0.4613, "theo": 54.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-09-25T15:59:35", "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "ORCL270617P00085000", "bid": 4.15, "bid_size": 358.0, "ask": 4.45, "ask_size": 38.0, "iv": 0.5722, "open_interest": 2397.0, "volume": 10.0, "delta": -0.113, "gamma": 0.003, "vega": 0.2152, "theta": -0.0229, "rho": -0.1252, "theo": 4.3608, "change": 0.285, "open": 4.26, "high": 4.26, "low": 4.26, "tick": "no_change", "last_trade_price": 4.26, "last_trade_time": "2026-09-28T09:33:03", "percent_change": 7.16981, "prev_day_close": 3.97500014305115}, {"option": "ORCL270617C00090000", "bid": 50.0, "bid_size": 590.0, "ask": 52.05, "ask_size": 474.0, "iv": 0.5807, "open_interest": 221.0, "volume": 1.0, "delta": 0.8692, "gamma": 0.0034, "vega": 0.2427, "theta": -0.0174, "rho": 0.4663, "theo": 50.7804, "change": -4.625, "open": 50.1, "high": 50.1, "low": 50.1, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-09-28T12:03:08", "percent_change": -8.45135, "prev_day_close": 54.7250003814697}, {"option": "ORCL270617P00090000", "bid": 5.35, "bid_size": 299.0, "ask": 5.55, "ask_size": 31.0, "iv": 0.5696, "open_interest": 5991.0, "volume": 13.0, "delta": -0.1362, "gamma": 0.0034, "vega": 0.2451, "theta": -0.0259, "rho": -0.1514, "theo": 5.476, "change": 0.435, "open": 5.33, "high": 5.7, "low": 5.33, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-09-28T12:55:19", "percent_change": 8.65671, "prev_day_close": 5.02500009536743}, {"option": "ORCL270617C00095000", "bid": 46.3, "bid_size": 421.0, "ask": 47.85, "ask_size": 147.0, "iv": 0.5608, "open_interest": 148.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0038, "vega": 0.2717, "theta": -0.021, "rho": 0.4684, "theo": 47.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-09-24T09:49:05", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "ORCL270617P00095000", "bid": 6.7, "bid_size": 207.0, "ask": 6.9, "ask_size": 141.0, "iv": 0.5681, "open_interest": 1195.0, "volume": 5.0, "delta": -0.1616, "gamma": 0.0039, "vega": 0.2745, "theta": -0.0288, "rho": -0.1798, "theo": 6.7747, "change": 0.575, "open": 6.9, "high": 6.99, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-28T13:16:45", "percent_change": 9.38776, "prev_day_close": 6.125}, {"option": "ORCL270617C00100000", "bid": 43.65, "bid_size": 22.0, "ask": 44.75, "ask_size": 504.0, "iv": 0.575, "open_interest": 549.0, "volume": 66.0, "delta": 0.8179, "gamma": 0.0042, "vega": 0.2999, "theta": -0.0246, "rho": 0.467, "theo": 43.8889, "change": -3.925, "open": 43.6, "high": 44.0, "low": 42.75, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-09-28T12:04:26", "percent_change": -8.32008, "prev_day_close": 47.1749992370606}, {"option": "ORCL270617P00100000", "bid": 8.15, "bid_size": 340.0, "ask": 8.45, "ask_size": 382.0, "iv": 0.5654, "open_interest": 9680.0, "volume": 580.0, "delta": -0.1889, "gamma": 0.0043, "vega": 0.3028, "theta": -0.0316, "rho": -0.2097, "theo": 8.2729, "change": 0.7, "open": 7.93, "high": 8.75, "low": 7.93, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-28T14:45:00", "percent_change": 9.21053, "prev_day_close": 7.59999990463257}, {"option": "ORCL270617C00105000", "bid": 39.9, "bid_size": 436.0, "ask": 41.25, "ask_size": 474.0, "iv": 0.5581, "open_interest": 161.0, "volume": 3.0, "delta": 0.7899, "gamma": 0.0046, "vega": 0.3262, "theta": -0.0279, "rho": 0.463, "theo": 40.7223, "change": -4.6, "open": 41.34, "high": 41.34, "low": 39.9, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-09-28T11:16:26", "percent_change": -10.3371, "prev_day_close": 44.5}, {"option": "ORCL270617P00105000", "bid": 9.8, "bid_size": 293.0, "ask": 10.1, "ask_size": 116.0, "iv": 0.5622, "open_interest": 3910.0, "volume": 113.0, "delta": -0.2177, "gamma": 0.0047, "vega": 0.3296, "theta": -0.0342, "rho": -0.2414, "theo": 9.9618, "change": 0.815, "open": 9.9, "high": 10.25, "low": 9.84, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-09-28T13:25:29", "percent_change": 9.03047, "prev_day_close": 9.02500009536743}, {"option": "ORCL270617C00110000", "bid": 37.4, "bid_size": 156.0, "ask": 38.25, "ask_size": 286.0, "iv": 0.5635, "open_interest": 432.0, "volume": 2.0, "delta": 0.7607, "gamma": 0.005, "vega": 0.3505, "theta": -0.031, "rho": 0.4564, "theo": 37.7491, "change": -2.155, "open": 38.55, "high": 38.87, "low": 38.55, "tick": "up", "last_trade_price": 38.87, "last_trade_time": "2026-09-28T09:32:41", "percent_change": -5.25289, "prev_day_close": 41.0249996185303}, {"option": "ORCL270617P00110000", "bid": 11.7, "bid_size": 229.0, "ask": 11.95, "ask_size": 187.0, "iv": 0.5605, "open_interest": 14865.0, "volume": 292.0, "delta": -0.2477, "gamma": 0.0051, "vega": 0.3534, "theta": -0.0366, "rho": -0.2739, "theo": 11.8528, "change": 0.875, "open": 11.75, "high": 12.3, "low": 11.7, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-09-28T14:23:46", "percent_change": 8.00915, "prev_day_close": 10.9250001907349}, {"option": "ORCL270617C00115000", "bid": 34.7, "bid_size": 52.0, "ask": 35.45, "ask_size": 298.0, "iv": 0.5634, "open_interest": 488.0, "volume": 2.0, "delta": 0.7308, "gamma": 0.0053, "vega": 0.3722, "theta": -0.0338, "rho": 0.4477, "theo": 34.9655, "change": -3.375, "open": 34.8, "high": 34.8, "low": 34.8, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-09-28T09:30:29", "percent_change": -8.84086, "prev_day_close": 38.1749992370606}, {"option": "ORCL270617P00115000", "bid": 13.75, "bid_size": 306.0, "ask": 14.25, "ask_size": 395.0, "iv": 0.562, "open_interest": 7196.0, "volume": 101.0, "delta": -0.2785, "gamma": 0.0055, "vega": 0.3753, "theta": -0.0386, "rho": -0.3075, "theo": 13.9333, "change": 0.9, "open": 13.65, "high": 14.4, "low": 13.65, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-09-28T12:46:16", "percent_change": 7.00389, "prev_day_close": 12.8499999046326}, {"option": "ORCL270617C00120000", "bid": 31.95, "bid_size": 235.0, "ask": 33.15, "ask_size": 596.0, "iv": 0.5646, "open_interest": 1596.0, "volume": 33.0, "delta": 0.7004, "gamma": 0.0056, "vega": 0.3912, "theta": -0.0362, "rho": 0.4371, "theo": 32.3646, "change": -3.2, "open": 34.0, "high": 34.0, "low": 31.5, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-09-28T12:46:16", "percent_change": -8.97616, "prev_day_close": 35.6499996185303}, {"option": "ORCL270617P00120000", "bid": 16.0, "bid_size": 279.0, "ask": 16.5, "ask_size": 371.0, "iv": 0.5608, "open_interest": 14032.0, "volume": 51.0, "delta": -0.3099, "gamma": 0.0058, "vega": 0.3938, "theta": -0.0404, "rho": -0.341, "theo": 16.2129, "change": 1.02, "open": 15.64, "high": 16.7, "low": 15.64, "tick": "down", "last_trade_price": 16.07, "last_trade_time": "2026-09-28T12:55:53", "percent_change": 6.77741, "prev_day_close": 15.0499997138977}, {"option": "ORCL270617C00125000", "bid": 29.65, "bid_size": 161.0, "ask": 30.35, "ask_size": 287.0, "iv": 0.561, "open_interest": 1287.0, "volume": 5.0, "delta": 0.6698, "gamma": 0.0058, "vega": 0.4073, "theta": -0.0384, "rho": 0.4253, "theo": 29.9454, "change": -2.0, "open": 29.29, "high": 30.75, "low": 29.18, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-09-28T13:51:58", "percent_change": -6.10687, "prev_day_close": 32.75}, {"option": "ORCL270617P00125000", "bid": 18.4, "bid_size": 265.0, "ask": 18.85, "ask_size": 307.0, "iv": 0.5584, "open_interest": 3912.0, "volume": 1369.0, "delta": -0.3416, "gamma": 0.006, "vega": 0.4096, "theta": -0.0419, "rho": -0.374, "theo": 18.6689, "change": 1.275, "open": 18.75, "high": 19.25, "low": 18.35, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-09-28T14:44:51", "percent_change": 7.3593, "prev_day_close": 17.3250007629395}, {"option": "ORCL270617C00130000", "bid": 27.5, "bid_size": 24.0, "ask": 28.05, "ask_size": 259.0, "iv": 0.5617, "open_interest": 2386.0, "volume": 304.0, "delta": 0.6394, "gamma": 0.006, "vega": 0.4206, "theta": -0.0402, "rho": 0.412, "theo": 27.6922, "change": -3.0, "open": 28.8, "high": 28.8, "low": 27.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-28T14:15:11", "percent_change": -9.83607, "prev_day_close": 30.5}, {"option": "ORCL270617P00130000", "bid": 21.0, "bid_size": 305.0, "ask": 21.6, "ask_size": 334.0, "iv": 0.5593, "open_interest": 8121.0, "volume": 486.0, "delta": -0.3733, "gamma": 0.0062, "vega": 0.4221, "theta": -0.0431, "rho": -0.4059, "theo": 21.3078, "change": 1.775, "open": 21.3, "high": 21.9, "low": 20.85, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-09-28T14:15:11", "percent_change": 9.06769, "prev_day_close": 19.5749998092651}, {"option": "ORCL270617C00135000", "bid": 25.35, "bid_size": 246.0, "ask": 25.85, "ask_size": 264.0, "iv": 0.5596, "open_interest": 2420.0, "volume": 194.0, "delta": 0.6093, "gamma": 0.0061, "vega": 0.431, "theta": -0.0417, "rho": 0.3984, "theo": 25.603, "change": -2.725, "open": 26.55, "high": 26.55, "low": 24.75, "tick": "no_change", "last_trade_price": 25.7, "last_trade_time": "2026-09-28T14:44:32", "percent_change": -9.58663, "prev_day_close": 28.4249992370606}, {"option": "ORCL270617P00135000", "bid": 23.6, "bid_size": 397.0, "ask": 24.4, "ask_size": 371.0, "iv": 0.5571, "open_interest": 3997.0, "volume": 40.0, "delta": -0.4047, "gamma": 0.0064, "vega": 0.4316, "theta": -0.0439, "rho": -0.437, "theo": 24.1139, "change": 1.52, "open": 23.97, "high": 24.75, "low": 23.97, "tick": "down", "last_trade_price": 24.02, "last_trade_time": "2026-09-28T14:36:04", "percent_change": 6.75556, "prev_day_close": 22.5}, {"option": "ORCL270617C00140000", "bid": 23.45, "bid_size": 47.0, "ask": 24.0, "ask_size": 323.0, "iv": 0.5613, "open_interest": 1781.0, "volume": 45.0, "delta": 0.5797, "gamma": 0.0062, "vega": 0.4386, "theta": -0.0429, "rho": 0.3835, "theo": 23.6709, "change": -2.525, "open": 23.9, "high": 24.5, "low": 22.76, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-09-28T14:26:33", "percent_change": -9.55535, "prev_day_close": 26.4250001907349}, {"option": "ORCL270617P00140000", "bid": 26.35, "bid_size": 469.0, "ask": 27.5, "ask_size": 310.0, "iv": 0.5564, "open_interest": 9279.0, "volume": 3.0, "delta": -0.4356, "gamma": 0.0065, "vega": 0.4383, "theta": -0.0444, "rho": -0.4653, "theo": 27.0835, "change": 1.6, "open": 26.83, "high": 27.8, "low": 26.8, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-09-28T12:26:33", "percent_change": 6.34921, "prev_day_close": 25.1999998092651}, {"option": "ORCL270617C00145000", "bid": 21.6, "bid_size": 109.0, "ask": 22.65, "ask_size": 519.0, "iv": 0.5659, "open_interest": 1603.0, "volume": 25.0, "delta": 0.5508, "gamma": 0.0063, "vega": 0.4438, "theta": -0.0438, "rho": 0.3688, "theo": 21.8836, "change": -2.33, "open": 22.25, "high": 22.25, "low": 21.2, "tick": "up", "last_trade_price": 22.02, "last_trade_time": "2026-09-28T13:26:16", "percent_change": -9.56879, "prev_day_close": 24.3500003814697}, {"option": "ORCL270617P00145000", "bid": 29.9, "bid_size": 19.0, "ask": 30.3, "ask_size": 17.0, "iv": 0.5582, "open_interest": 2602.0, "volume": 1.0, "delta": -0.466, "gamma": 0.0066, "vega": 0.4422, "theta": -0.0447, "rho": -0.4932, "theo": 30.203, "change": 2.48, "open": 30.83, "high": 30.83, "low": 30.83, "tick": "up", "last_trade_price": 30.83, "last_trade_time": "2026-09-28T11:31:50", "percent_change": 8.7478, "prev_day_close": 28.3499994277954}, {"option": "ORCL270617C00150000", "bid": 20.05, "bid_size": 247.0, "ask": 20.45, "ask_size": 242.0, "iv": 0.5615, "open_interest": 3114.0, "volume": 124.0, "delta": 0.5227, "gamma": 0.0064, "vega": 0.4465, "theta": -0.0444, "rho": 0.3535, "theo": 20.2315, "change": -1.9, "open": 21.5, "high": 21.5, "low": 19.5, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-09-28T14:46:51", "percent_change": -8.46325, "prev_day_close": 22.4499998092651}, {"option": "ORCL270617P00150000", "bid": 33.15, "bid_size": 360.0, "ask": 34.1, "ask_size": 461.0, "iv": 0.5646, "open_interest": 6107.0, "volume": 8.0, "delta": -0.4957, "gamma": 0.0067, "vega": 0.4432, "theta": -0.0446, "rho": -0.5198, "theo": 33.4677, "change": 1.925, "open": 33.0, "high": 34.2, "low": 33.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-09-28T12:54:10", "percent_change": 6.15508, "prev_day_close": 31.2749996185303}, {"option": "ORCL270617C00155000", "bid": 18.45, "bid_size": 164.0, "ask": 19.0, "ask_size": 329.0, "iv": 0.5621, "open_interest": 866.0, "volume": 13.0, "delta": 0.4955, "gamma": 0.0064, "vega": 0.447, "theta": -0.0448, "rho": 0.3383, "theo": 18.7077, "change": -2.175, "open": 19.5, "high": 19.5, "low": 18.1, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-09-28T12:41:43", "percent_change": -10.3448, "prev_day_close": 21.0249996185303}, {"option": "ORCL270617P00155000", "bid": 36.25, "bid_size": 431.0, "ask": 37.35, "ask_size": 328.0, "iv": 0.5602, "open_interest": 3075.0, "volume": 3.0, "delta": -0.5245, "gamma": 0.0067, "vega": 0.4422, "theta": -0.0444, "rho": -0.543, "theo": 36.8656, "change": 1.7, "open": 36.45, "high": 36.45, "low": 36.3, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-09-28T13:13:29", "percent_change": 4.91329, "prev_day_close": 34.6000003814697}, {"option": "ORCL270617C00160000", "bid": 17.35, "bid_size": 1.0, "ask": 17.6, "ask_size": 245.0, "iv": 0.5664, "open_interest": 2113.0, "volume": 44.0, "delta": 0.4694, "gamma": 0.0063, "vega": 0.4456, "theta": -0.0449, "rho": 0.3234, "theo": 17.3062, "change": -2.01, "open": 17.9, "high": 17.9, "low": 16.55, "tick": "no_change", "last_trade_price": 17.49, "last_trade_time": "2026-09-28T14:32:50", "percent_change": -10.3077, "prev_day_close": 19.5}, {"option": "ORCL270617P00160000", "bid": 39.65, "bid_size": 111.0, "ask": 40.85, "ask_size": 161.0, "iv": 0.5592, "open_interest": 2737.0, "volume": 2.0, "delta": -0.5525, "gamma": 0.0067, "vega": 0.4385, "theta": -0.0439, "rho": -0.5648, "theo": 40.3899, "change": 2.635, "open": 40.32, "high": 40.51, "low": 40.32, "tick": "up", "last_trade_price": 40.51, "last_trade_time": "2026-09-28T13:29:25", "percent_change": 6.9571, "prev_day_close": 37.875}, {"option": "ORCL270617C00165000", "bid": 15.9, "bid_size": 18.0, "ask": 16.3, "ask_size": 330.0, "iv": 0.5654, "open_interest": 618.0, "volume": 13.0, "delta": 0.4442, "gamma": 0.0063, "vega": 0.4424, "theta": -0.0448, "rho": 0.3083, "theo": 16.0073, "change": -2.475, "open": 15.4, "high": 16.3, "low": 15.4, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-09-28T14:27:56", "percent_change": -13.6552, "prev_day_close": 18.125}, {"option": "ORCL270617P00165000", "bid": 43.4, "bid_size": 61.0, "ask": 44.25, "ask_size": 30.0, "iv": 0.5584, "open_interest": 1494.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0067, "vega": 0.4332, "theta": -0.0433, "rho": -0.584, "theo": 44.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.05, "last_trade_time": "2026-09-23T15:55:07", "percent_change": 0.0, "prev_day_close": 41.625}, {"option": "ORCL270617C00170000", "bid": 14.65, "bid_size": 77.0, "ask": 15.15, "ask_size": 364.0, "iv": 0.5661, "open_interest": 2288.0, "volume": 36.0, "delta": 0.4202, "gamma": 0.0062, "vega": 0.4378, "theta": -0.0446, "rho": 0.2939, "theo": 14.8165, "change": -1.845, "open": 15.0, "high": 15.11, "low": 14.5, "tick": "down", "last_trade_price": 14.93, "last_trade_time": "2026-09-28T14:32:48", "percent_change": -10.9985, "prev_day_close": 16.7750005722046}, {"option": "ORCL270617P00170000", "bid": 47.0, "bid_size": 129.0, "ask": 48.45, "ask_size": 316.0, "iv": 0.5626, "open_interest": 2363.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.0067, "vega": 0.4253, "theta": -0.0425, "rho": -0.5971, "theo": 47.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.63, "last_trade_time": "2026-09-24T10:44:10", "percent_change": 0.0, "prev_day_close": 44.8250007629394}, {"option": "ORCL270617C00175000", "bid": 13.55, "bid_size": 97.0, "ask": 14.05, "ask_size": 368.0, "iv": 0.567, "open_interest": 4211.0, "volume": 43.0, "delta": 0.3972, "gamma": 0.0061, "vega": 0.4318, "theta": -0.0442, "rho": 0.2798, "theo": 13.7204, "change": -1.825, "open": 14.6, "high": 14.6, "low": 13.3, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-09-28T13:55:06", "percent_change": -11.7175, "prev_day_close": 15.5749998092651}, {"option": "ORCL270617P00175000", "bid": 51.05, "bid_size": 30.0, "ask": 51.9, "ask_size": 20.0, "iv": 0.561, "open_interest": 2721.0, "volume": 1.0, "delta": -0.6305, "gamma": 0.0066, "vega": 0.4166, "theta": -0.0416, "rho": -0.6065, "theo": 51.6545, "change": 3.22, "open": 52.32, "high": 52.32, "low": 52.32, "tick": "up", "last_trade_price": 52.32, "last_trade_time": "2026-09-28T11:27:42", "percent_change": 6.55804, "prev_day_close": 49.1000003814697}, {"option": "ORCL270617C00180000", "bid": 12.4, "bid_size": 385.0, "ask": 13.0, "ask_size": 340.0, "iv": 0.5656, "open_interest": 3670.0, "volume": 36.0, "delta": 0.3756, "gamma": 0.006, "vega": 0.4248, "theta": -0.0437, "rho": 0.266, "theo": 12.7255, "change": -1.725, "open": 13.01, "high": 13.2, "low": 12.4, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-28T14:40:32", "percent_change": -11.8761, "prev_day_close": 14.5250000953674}, {"option": "ORCL270617P00180000", "bid": 54.8, "bid_size": 416.0, "ask": 56.05, "ask_size": 146.0, "iv": 0.5618, "open_interest": 2680.0, "volume": 13.0, "delta": -0.6546, "gamma": 0.0066, "vega": 0.4071, "theta": -0.0405, "rho": -0.6235, "theo": 55.608, "change": 2.84, "open": 53.9, "high": 56.0, "low": 53.9, "tick": "down", "last_trade_price": 55.64, "last_trade_time": "2026-09-28T13:36:00", "percent_change": 5.37879, "prev_day_close": 52.7999992370606}, {"option": "ORCL270617C00185000", "bid": 11.65, "bid_size": 132.0, "ask": 12.05, "ask_size": 348.0, "iv": 0.5688, "open_interest": 1952.0, "volume": 2.0, "delta": 0.3546, "gamma": 0.0058, "vega": 0.4166, "theta": -0.043, "rho": 0.2527, "theo": 11.7888, "change": -2.0, "open": 11.97, "high": 11.97, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-28T10:55:09", "percent_change": -14.8148, "prev_day_close": 13.5}, {"option": "ORCL270617P00185000", "bid": 58.95, "bid_size": 95.0, "ask": 60.55, "ask_size": 290.0, "iv": 0.5699, "open_interest": 832.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.0065, "vega": 0.3944, "theta": -0.0394, "rho": -0.6252, "theo": 59.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-09-24T09:39:18", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "ORCL270617C00190000", "bid": 10.8, "bid_size": 77.0, "ask": 11.15, "ask_size": 330.0, "iv": 0.5695, "open_interest": 1720.0, "volume": 11.0, "delta": 0.335, "gamma": 0.0057, "vega": 0.4079, "theta": -0.0423, "rho": 0.2401, "theo": 10.939, "change": -1.815, "open": 11.4, "high": 11.4, "low": 10.66, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-09-28T12:01:24", "percent_change": -14.5491, "prev_day_close": 12.4749999046326}, {"option": "ORCL270617P00190000", "bid": 63.1, "bid_size": 110.0, "ask": 64.15, "ask_size": 17.0, "iv": 0.5645, "open_interest": 2161.0, "volume": 2.0, "delta": -0.6997, "gamma": 0.0064, "vega": 0.3818, "theta": -0.0382, "rho": -0.6242, "theo": 63.7839, "change": 2.655, "open": 63.84, "high": 63.84, "low": 63.63, "tick": "down", "last_trade_price": 63.63, "last_trade_time": "2026-09-28T12:53:16", "percent_change": 4.35424, "prev_day_close": 60.9750003814697}, {"option": "ORCL270617C00195000", "bid": 10.0, "bid_size": 102.0, "ask": 10.55, "ask_size": 469.0, "iv": 0.5728, "open_interest": 681.0, "volume": 17.0, "delta": 0.3165, "gamma": 0.0056, "vega": 0.3984, "theta": -0.0414, "rho": 0.2277, "theo": 10.1587, "change": -1.375, "open": 10.8, "high": 10.8, "low": 9.9, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-28T12:26:34", "percent_change": -11.7773, "prev_day_close": 11.6749997138977}, {"option": "ORCL270617P00195000", "bid": 67.3, "bid_size": 113.0, "ask": 68.75, "ask_size": 218.0, "iv": 0.5708, "open_interest": 669.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.0063, "vega": 0.3677, "theta": -0.037, "rho": -0.6311, "theo": 67.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.6, "last_trade_time": "2026-09-24T10:49:04", "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "ORCL270617C00200000", "bid": 9.35, "bid_size": 74.0, "ask": 9.7, "ask_size": 390.0, "iv": 0.5734, "open_interest": 11413.0, "volume": 238.0, "delta": 0.299, "gamma": 0.0054, "vega": 0.3884, "theta": -0.0406, "rho": 0.216, "theo": 9.4429, "change": -1.31, "open": 9.55, "high": 10.0, "low": 9.05, "tick": "no_change", "last_trade_price": 9.59, "last_trade_time": "2026-09-28T14:27:01", "percent_change": -12.0183, "prev_day_close": 10.9000000953674}, {"option": "ORCL270617P00200000", "bid": 71.45, "bid_size": 269.0, "ask": 73.2, "ask_size": 233.0, "iv": 0.5727, "open_interest": 1454.0, "volume": 1.0, "delta": -0.741, "gamma": 0.0062, "vega": 0.3522, "theta": -0.0357, "rho": -0.618, "theo": 72.2769, "change": 3.3, "open": 72.65, "high": 72.65, "low": 72.65, "tick": "up", "last_trade_price": 72.65, "last_trade_time": "2026-09-28T10:39:44", "percent_change": 4.75847, "prev_day_close": 69.3500022888184}, {"option": "ORCL270617C00210000", "bid": 7.95, "bid_size": 417.0, "ask": 8.4, "ask_size": 357.0, "iv": 0.5739, "open_interest": 1794.0, "volume": 14.0, "delta": 0.267, "gamma": 0.0051, "vega": 0.3682, "theta": -0.0387, "rho": 0.1947, "theo": 8.1854, "change": -1.345, "open": 8.36, "high": 8.36, "low": 8.0, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-09-28T12:44:54", "percent_change": -14.1952, "prev_day_close": 9.47499990463257}, {"option": "ORCL270617P00210000", "bid": 80.1, "bid_size": 386.0, "ask": 81.4, "ask_size": 19.0, "iv": 0.565, "open_interest": 931.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.006, "vega": 0.3196, "theta": -0.0332, "rho": -0.6008, "theo": 81.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.87, "last_trade_time": "2026-09-25T10:03:26", "percent_change": 0.0, "prev_day_close": 77.9249992370606}, {"option": "ORCL270617C00220000", "bid": 7.0, "bid_size": 277.0, "ask": 7.25, "ask_size": 255.0, "iv": 0.5773, "open_interest": 1311.0, "volume": 123.0, "delta": 0.2388, "gamma": 0.0048, "vega": 0.347, "theta": -0.0367, "rho": 0.1751, "theo": 7.1239, "change": -1.25, "open": 7.6, "high": 7.79, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-28T10:47:17", "percent_change": -15.1515, "prev_day_close": 8.25}, {"option": "ORCL270617P00220000", "bid": 89.1, "bid_size": 417.0, "ask": 90.6, "ask_size": 143.0, "iv": 0.5704, "open_interest": 2045.0, "volume": 1.0, "delta": -0.8132, "gamma": 0.0058, "vega": 0.2868, "theta": -0.0305, "rho": -0.5711, "theo": 90.0438, "change": 3.39, "open": 90.19, "high": 90.19, "low": 90.19, "tick": "up", "last_trade_price": 90.19, "last_trade_time": "2026-09-28T09:30:28", "percent_change": 3.90553, "prev_day_close": 86.7999992370606}, {"option": "ORCL270617C00230000", "bid": 6.15, "bid_size": 31.0, "ask": 6.4, "ask_size": 283.0, "iv": 0.5824, "open_interest": 1578.0, "volume": 7.0, "delta": 0.2136, "gamma": 0.0045, "vega": 0.326, "theta": -0.0347, "rho": 0.1577, "theo": 6.2161, "change": -0.95, "open": 6.3, "high": 6.3, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-09-28T10:35:01", "percent_change": -13.1944, "prev_day_close": 7.20000004768372}, {"option": "ORCL270617P00230000", "bid": 98.15, "bid_size": 557.0, "ask": 100.2, "ask_size": 249.0, "iv": 0.5782, "open_interest": 2146.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0055, "vega": 0.2518, "theta": -0.0275, "rho": -0.5339, "theo": 99.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-09-21T11:45:20", "percent_change": 0.0, "prev_day_close": 95.6000022888184}, {"option": "ORCL270617C00240000", "bid": 5.2, "bid_size": 509.0, "ask": 5.65, "ask_size": 435.0, "iv": 0.5831, "open_interest": 1193.0, "volume": 74.0, "delta": 0.1917, "gamma": 0.0042, "vega": 0.3054, "theta": -0.0328, "rho": 0.142, "theo": 5.4548, "change": -0.95, "open": 5.74, "high": 6.0, "low": 5.3, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-28T14:02:02", "percent_change": -14.9606, "prev_day_close": 6.34999990463257}, {"option": "ORCL270617P00240000", "bid": 107.5, "bid_size": 529.0, "ask": 109.7, "ask_size": 190.0, "iv": 0.5844, "open_interest": 553.0, "volume": 2.0, "delta": -0.8717, "gamma": 0.0052, "vega": 0.2181, "theta": -0.0242, "rho": -0.4776, "theo": 108.595, "change": 3.475, "open": 108.86, "high": 108.86, "low": 108.25, "tick": "down", "last_trade_price": 108.25, "last_trade_time": "2026-09-28T12:54:10", "percent_change": 3.31663, "prev_day_close": 104.774997711182}, {"option": "ORCL270617C00250000", "bid": 4.7, "bid_size": 318.0, "ask": 4.9, "ask_size": 356.0, "iv": 0.5874, "open_interest": 7789.0, "volume": 69.0, "delta": 0.1725, "gamma": 0.0039, "vega": 0.2862, "theta": -0.0308, "rho": 0.1285, "theo": 4.81, "change": -0.875, "open": 4.95, "high": 4.95, "low": 4.69, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-28T13:10:23", "percent_change": -15.6951, "prev_day_close": 5.57499980926514}, {"option": "ORCL270617P00250000", "bid": 116.8, "bid_size": 621.0, "ask": 118.5, "ask_size": 10.0, "iv": 0.5602, "open_interest": 466.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0048, "vega": 0.1846, "theta": -0.02, "rho": -0.4286, "theo": 118.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.8, "last_trade_time": "2026-09-18T10:58:24", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "ORCL270617C00260000", "bid": 4.1, "bid_size": 393.0, "ask": 4.35, "ask_size": 299.0, "iv": 0.5903, "open_interest": 2332.0, "volume": 16.0, "delta": 0.1554, "gamma": 0.0036, "vega": 0.2674, "theta": -0.029, "rho": 0.1161, "theo": 4.2563, "change": -0.85, "open": 4.75, "high": 4.75, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-28T11:53:03", "percent_change": -17.1717, "prev_day_close": 4.95000004768372}, {"option": "ORCL270617P00260000", "bid": 126.45, "bid_size": 631.0, "ask": 129.0, "ask_size": 391.0, "iv": 0.5926, "open_interest": 253.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0043, "vega": 0.1521, "theta": -0.0149, "rho": -0.3687, "theo": 127.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.95, "last_trade_time": "2026-09-24T14:29:43", "percent_change": 0.0, "prev_day_close": 123.700000762939}, {"option": "ORCL270617C00270000", "bid": 3.6, "bid_size": 530.0, "ask": 3.85, "ask_size": 314.0, "iv": 0.593, "open_interest": 448.0, "volume": 24.0, "delta": 0.1405, "gamma": 0.0033, "vega": 0.2499, "theta": -0.0273, "rho": 0.1052, "theo": 3.783, "change": -0.625, "open": 4.0, "high": 4.0, "low": 3.65, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-28T12:19:31", "percent_change": -14.4509, "prev_day_close": 4.32500004768372}, {"option": "ORCL270617P00270000", "bid": 136.15, "bid_size": 494.0, "ask": 138.3, "ask_size": 196.0, "iv": 0.5772, "open_interest": 108.0, "volume": 1.0, "delta": -0.9346, "gamma": 0.0038, "vega": 0.1237, "theta": -0.0091, "rho": -0.342, "theo": 137.421, "change": 4.425, "open": 137.2, "high": 137.2, "low": 137.2, "tick": "up", "last_trade_price": 137.2, "last_trade_time": "2026-09-28T12:35:32", "percent_change": 3.3327, "prev_day_close": 132.775001525879}, {"option": "ORCL270617C00280000", "bid": 3.3, "bid_size": 84.0, "ask": 3.55, "ask_size": 304.0, "iv": 0.6014, "open_interest": 1389.0, "volume": 9.0, "delta": 0.1273, "gamma": 0.0031, "vega": 0.2338, "theta": -0.0257, "rho": 0.0957, "theo": 3.376, "change": -0.555, "open": 3.61, "high": 3.61, "low": 3.2, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-09-28T12:36:51", "percent_change": -14.3226, "prev_day_close": 3.875}, {"option": "ORCL270617P00280000", "bid": 145.9, "bid_size": 131.0, "ask": 148.4, "ask_size": 94.0, "iv": 0.5938, "open_interest": 59.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0033, "vega": 0.0988, "theta": -0.0029, "rho": -0.2956, "theo": 147.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.45, "last_trade_time": "2026-09-15T15:30:42", "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "ORCL270617C00290000", "bid": 2.95, "bid_size": 120.0, "ask": 3.15, "ask_size": 243.0, "iv": 0.6046, "open_interest": 945.0, "volume": 38.0, "delta": 0.1157, "gamma": 0.0029, "vega": 0.2184, "theta": -0.0241, "rho": 0.087, "theo": 3.0252, "change": -0.555, "open": 3.1, "high": 3.1, "low": 2.91, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-09-28T11:53:03", "percent_change": -15.9712, "prev_day_close": 3.47499990463257}, {"option": "ORCL270617P00290000", "bid": 155.85, "bid_size": 625.0, "ask": 157.9, "ask_size": 342.0, "iv": 0.5738, "open_interest": 169.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0028, "vega": 0.0744, "theta": 0.0, "rho": -0.2328, "theo": 157.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.5, "last_trade_time": "2026-09-16T14:43:12", "percent_change": 0.0, "prev_day_close": 152.150001525879}, {"option": "ORCL270617C00300000", "bid": 2.66, "bid_size": 31.0, "ask": 2.86, "ask_size": 330.0, "iv": 0.6091, "open_interest": 8516.0, "volume": 222.0, "delta": 0.1054, "gamma": 0.0027, "vega": 0.2043, "theta": -0.0227, "rho": 0.0795, "theo": 2.722, "change": -0.375, "open": 3.08, "high": 3.09, "low": 2.6, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-28T14:31:38", "percent_change": -12.0, "prev_day_close": 3.125}, {"option": "ORCL270617P00300000", "bid": 165.85, "bid_size": 176.0, "ask": 167.75, "ask_size": 170.0, "iv": 0.5784, "open_interest": 82.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0023, "vega": 0.057, "theta": 0.0, "rho": -0.2214, "theo": 166.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.5, "last_trade_time": "2026-09-25T11:54:39", "percent_change": 0.0, "prev_day_close": 162.575004577637}, {"option": "ORCL270617C00310000", "bid": 2.4, "bid_size": 41.0, "ask": 2.49, "ask_size": 144.0, "iv": 0.6105, "open_interest": 2264.0, "volume": 3.0, "delta": 0.0963, "gamma": 0.0025, "vega": 0.1915, "theta": -0.0214, "rho": 0.0728, "theo": 2.4582, "change": -0.58, "open": 2.5, "high": 2.5, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-28T11:53:03", "percent_change": -19.7952, "prev_day_close": 2.92999994754791}, {"option": "ORCL270617P00310000", "bid": 175.55, "bid_size": 92.0, "ask": 178.1, "ask_size": 98.0, "iv": 0.6086, "open_interest": 34.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0019, "vega": 0.0435, "theta": 0.0, "rho": -0.195, "theo": 176.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.19, "last_trade_time": "2026-09-21T15:51:50", "percent_change": 0.0, "prev_day_close": 171.900001525879}, {"option": "ORCL270617C00320000", "bid": 2.17, "bid_size": 17.0, "ask": 2.26, "ask_size": 65.0, "iv": 0.6145, "open_interest": 4428.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0023, "vega": 0.1794, "theta": -0.0202, "rho": 0.0667, "theo": 2.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-09-25T15:27:28", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "ORCL270617P00320000", "bid": 185.45, "bid_size": 101.0, "ask": 188.0, "ask_size": 105.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0018, "vega": 0.0351, "theta": 0.0, "rho": -0.1799, "theo": 186.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 181.55, "last_trade_time": "2026-09-25T13:52:09", "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "ORCL270617C00330000", "bid": 1.93, "bid_size": 129.0, "ask": 2.15, "ask_size": 308.0, "iv": 0.6202, "open_interest": 455.0, "volume": 10.0, "delta": 0.081, "gamma": 0.0022, "vega": 0.168, "theta": -0.019, "rho": 0.0612, "theo": 2.0239, "change": -0.38, "open": 2.2, "high": 2.2, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-28T14:49:56", "percent_change": -15.8996, "prev_day_close": 2.38999998569489}, {"option": "ORCL270617P00330000", "bid": 195.4, "bid_size": 73.0, "ask": 197.95, "ask_size": 84.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.991, "gamma": 0.0014, "vega": 0.0062, "theta": 0.0, "rho": 0.0, "theo": 196.735, "change": 4.05, "open": 195.95, "high": 196.2, "low": 195.95, "tick": "up", "last_trade_price": 196.2, "last_trade_time": "2026-09-28T09:58:33", "percent_change": 2.10773, "prev_day_close": 192.150001525879}, {"option": "ORCL270617C00340000", "bid": 1.8, "bid_size": 24.0, "ask": 1.88, "ask_size": 71.0, "iv": 0.6228, "open_interest": 711.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.002, "vega": 0.1579, "theta": -0.018, "rho": 0.0565, "theo": 1.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-25T10:44:19", "percent_change": 0.0, "prev_day_close": 2.13499999046326}, {"option": "ORCL270617P00340000", "bid": 205.4, "bid_size": 70.0, "ask": 207.95, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 206.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.3, "last_trade_time": "2026-09-22T10:07:06", "percent_change": 0.0, "prev_day_close": 202.099998474121}, {"option": "ORCL270617C00350000", "bid": 1.64, "bid_size": 95.0, "ask": 1.72, "ask_size": 96.0, "iv": 0.6265, "open_interest": 5417.0, "volume": 14.0, "delta": 0.0688, "gamma": 0.0019, "vega": 0.1486, "theta": -0.017, "rho": 0.0523, "theo": 1.6912, "change": -0.245, "open": 1.74, "high": 1.74, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-28T14:08:26", "percent_change": -12.9973, "prev_day_close": 1.88499999046326}, {"option": "ORCL270617P00350000", "bid": 215.4, "bid_size": 67.0, "ask": 217.95, "ask_size": 66.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 216.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.1, "last_trade_time": "2026-09-21T11:08:38", "percent_change": 0.0, "prev_day_close": 212.099998474121}, {"option": "ORCL270617C00360000", "bid": 1.52, "bid_size": 100.0, "ask": 1.65, "ask_size": 315.0, "iv": 0.6334, "open_interest": 400.0, "volume": 50.0, "delta": 0.0638, "gamma": 0.0018, "vega": 0.1401, "theta": -0.0161, "rho": 0.0484, "theo": 1.556, "change": -0.17, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-09-28T10:12:35", "percent_change": -9.71429, "prev_day_close": 1.75}, {"option": "ORCL270617P00360000", "bid": 225.4, "bid_size": 51.0, "ask": 228.15, "ask_size": 56.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 226.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.85, "last_trade_time": "2026-09-09T15:06:04", "percent_change": 0.0, "prev_day_close": 222.150001525879}, {"option": "ORCL270617C00370000", "bid": 1.42, "bid_size": 1.0, "ask": 1.52, "ask_size": 265.0, "iv": 0.6382, "open_interest": 342.0, "volume": 4.0, "delta": 0.0591, "gamma": 0.0016, "vega": 0.1319, "theta": -0.0152, "rho": 0.0448, "theo": 1.4314, "change": -0.305, "open": 1.45, "high": 1.45, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-09-28T11:55:02", "percent_change": -17.4785, "prev_day_close": 1.74500000476837}, {"option": "ORCL270617P00370000", "bid": 235.4, "bid_size": 63.0, "ask": 237.95, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 236.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.2, "last_trade_time": "2026-06-02T14:09:52", "percent_change": 0.0, "prev_day_close": 232.200004577637}, {"option": "ORCL270617C00380000", "bid": 1.27, "bid_size": 43.0, "ask": 1.43, "ask_size": 239.0, "iv": 0.6414, "open_interest": 497.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0015, "vega": 0.1245, "theta": -0.0145, "rho": 0.0417, "theo": 1.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-25T10:21:21", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "ORCL270617P00380000", "bid": 245.4, "bid_size": 51.0, "ask": 248.15, "ask_size": 56.0, "iv": 0.7417, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 246.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.99, "last_trade_time": "2026-08-05T12:30:40", "percent_change": 0.0, "prev_day_close": 242.150001525879}, {"option": "ORCL270617C00390000", "bid": 1.2, "bid_size": 13.0, "ask": 1.27, "ask_size": 32.0, "iv": 0.6439, "open_interest": 502.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0014, "vega": 0.1178, "theta": -0.0138, "rho": 0.039, "theo": 1.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-09-21T15:04:31", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "ORCL270617P00390000", "bid": 255.4, "bid_size": 71.0, "ask": 258.15, "ask_size": 76.0, "iv": 0.7604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 256.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.18, "last_trade_time": "2026-08-10T10:06:19", "percent_change": 0.0, "prev_day_close": 252.175003051758}, {"option": "ORCL270617C00400000", "bid": 1.11, "bid_size": 30.0, "ask": 1.19, "ask_size": 39.0, "iv": 0.648, "open_interest": 2770.0, "volume": 43.0, "delta": 0.0478, "gamma": 0.0014, "vega": 0.1116, "theta": -0.0131, "rho": 0.0364, "theo": 1.1379, "change": -0.195, "open": 1.38, "high": 1.38, "low": 1.03, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-28T13:13:24", "percent_change": -13.9785, "prev_day_close": 1.39499998092651}, {"option": "ORCL270617P00400000", "bid": 265.4, "bid_size": 68.0, "ask": 268.15, "ask_size": 79.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 266.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.54, "last_trade_time": "2026-06-23T11:25:34", "percent_change": 0.0, "prev_day_close": 262.299987792969}, {"option": "ORCL270617C00410000", "bid": 1.02, "bid_size": 40.0, "ask": 1.12, "ask_size": 35.0, "iv": 0.6518, "open_interest": 329.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0013, "vega": 0.1058, "theta": -0.0125, "rho": 0.034, "theo": 1.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-25T11:20:12", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "ORCL270617P00410000", "bid": 275.4, "bid_size": 85.0, "ask": 278.15, "ask_size": 79.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 276.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 244.4, "last_trade_time": "2026-06-23T14:51:24", "percent_change": 0.0, "prev_day_close": 272.299987792969}, {"option": "ORCL270617C00420000", "bid": 0.91, "bid_size": 31.0, "ask": 1.03, "ask_size": 31.0, "iv": 0.6526, "open_interest": 241.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0012, "vega": 0.1004, "theta": -0.0119, "rho": 0.0319, "theo": 0.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-15T14:23:27", "percent_change": 0.0, "prev_day_close": 1.20999997854233}, {"option": "ORCL270617P00420000", "bid": 285.4, "bid_size": 59.0, "ask": 288.15, "ask_size": 60.0, "iv": 0.8105, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 286.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.65, "last_trade_time": "2026-08-05T12:30:40", "percent_change": 0.0, "prev_day_close": 282.224990844727}, {"option": "ORCL270617C00430000", "bid": 0.89, "bid_size": 31.0, "ask": 0.96, "ask_size": 31.0, "iv": 0.6583, "open_interest": 2151.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0011, "vega": 0.0954, "theta": -0.0114, "rho": 0.03, "theo": 0.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-24T09:53:02", "percent_change": 0.0, "prev_day_close": 1.08499997854233}, {"option": "ORCL270617P00430000", "bid": 295.4, "bid_size": 56.0, "ask": 298.25, "ask_size": 83.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 296.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.92, "last_trade_time": "2026-08-10T10:06:19", "percent_change": 0.0, "prev_day_close": 292.274993896484}, {"option": "ORCL270617C00440000", "bid": 0.83, "bid_size": 31.0, "ask": 0.91, "ask_size": 31.0, "iv": 0.6624, "open_interest": 626.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0011, "vega": 0.0908, "theta": -0.0109, "rho": 0.0282, "theo": 0.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-25T09:58:01", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "ORCL270617P00440000", "bid": 305.4, "bid_size": 81.0, "ask": 308.15, "ask_size": 76.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 306.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.42, "last_trade_time": "2026-06-01T10:47:52", "percent_change": 0.0, "prev_day_close": 302.324996948242}, {"option": "ORCL270617C00450000", "bid": 0.79, "bid_size": 31.0, "ask": 0.86, "ask_size": 31.0, "iv": 0.667, "open_interest": 3233.0, "volume": 10.0, "delta": 0.035, "gamma": 0.001, "vega": 0.0866, "theta": -0.0104, "rho": 0.0266, "theo": 0.8148, "change": -0.09, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-28T10:14:05", "percent_change": -9.375, "prev_day_close": 0.959999978542328}, {"option": "ORCL270617P00450000", "bid": 315.4, "bid_size": 10.0, "ask": 318.25, "ask_size": 90.0, "iv": 0.8685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 316.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.0, "last_trade_time": "2026-09-08T09:42:59", "percent_change": 0.0, "prev_day_close": 312.299987792969}, {"option": "ORCL270617C00460000", "bid": 0.73, "bid_size": 31.0, "ask": 0.81, "ask_size": 31.0, "iv": 0.6698, "open_interest": 330.0, "volume": 1.0, "delta": 0.0331, "gamma": 0.001, "vega": 0.0826, "theta": -0.01, "rho": 0.0252, "theo": 0.7669, "change": -0.04, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-28T10:28:10", "percent_change": -4.81928, "prev_day_close": 0.830000013113022}, {"option": "ORCL270617P00460000", "bid": 325.4, "bid_size": 10.0, "ask": 328.25, "ask_size": 90.0, "iv": 0.8832, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 326.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.14, "last_trade_time": "2026-08-28T09:31:22", "percent_change": 0.0, "prev_day_close": 322.375}, {"option": "ORCL270617C00470000", "bid": 0.68, "bid_size": 31.0, "ask": 0.77, "ask_size": 34.0, "iv": 0.6733, "open_interest": 401.0, "volume": 1.0, "delta": 0.0313, "gamma": 0.0009, "vega": 0.0789, "theta": -0.0096, "rho": 0.0238, "theo": 0.7232, "change": -0.18, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-28T10:28:10", "percent_change": -20.0, "prev_day_close": 0.900000005960464}, {"option": "ORCL270617P00470000", "bid": 335.4, "bid_size": 10.0, "ask": 338.25, "ask_size": 87.0, "iv": 0.8976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 336.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.0, "last_trade_time": "2026-06-11T13:27:06", "percent_change": 0.0, "prev_day_close": 332.349990844727}, {"option": "ORCL270617C00480000", "bid": 0.63, "bid_size": 31.0, "ask": 0.78, "ask_size": 601.0, "iv": 0.6795, "open_interest": 708.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0009, "vega": 0.0754, "theta": -0.0092, "rho": 0.0225, "theo": 0.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-09-24T09:44:00", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "ORCL270617P00480000", "bid": 345.4, "bid_size": 10.0, "ask": 348.25, "ask_size": 15.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0131, "rho": 0.0, "theo": 346.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 296.36, "last_trade_time": "2026-06-11T15:30:44", "percent_change": 0.0, "prev_day_close": 342.375}, {"option": "ORCL270617C00490000", "bid": 0.61, "bid_size": 31.0, "ask": 0.74, "ask_size": 299.0, "iv": 0.6841, "open_interest": 388.0, "volume": 5.0, "delta": 0.0281, "gamma": 0.0008, "vega": 0.0722, "theta": -0.0088, "rho": 0.0213, "theo": 0.6471, "change": -0.015, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-28T11:02:49", "percent_change": -2.15827, "prev_day_close": 0.694999992847443}, {"option": "ORCL270617P00490000", "bid": 355.4, "bid_size": 10.0, "ask": 358.25, "ask_size": 15.0, "iv": 0.9256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0152, "rho": 0.0, "theo": 356.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.29, "last_trade_time": "2026-06-02T09:50:51", "percent_change": 0.0, "prev_day_close": 352.375}, {"option": "ORCL270617C00500000", "bid": 0.56, "bid_size": 31.0, "ask": 0.63, "ask_size": 30.0, "iv": 0.6809, "open_interest": 1797.0, "volume": 2.0, "delta": 0.0267, "gamma": 0.0008, "vega": 0.0692, "theta": -0.0085, "rho": 0.0203, "theo": 0.6134, "change": -0.14, "open": 0.65, "high": 0.65, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-28T14:46:36", "percent_change": -18.1818, "prev_day_close": 0.770000010728836}, {"option": "ORCL270617P00500000", "bid": 365.4, "bid_size": 10.0, "ask": 368.25, "ask_size": 10.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 366.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.5, "last_trade_time": "2026-06-02T11:31:25", "percent_change": 0.0, "prev_day_close": 362.424987792969}, {"option": "ORCL270617C00510000", "bid": 0.57, "bid_size": 30.0, "ask": 0.65, "ask_size": 30.0, "iv": 0.6915, "open_interest": 7058.0, "volume": 131.0, "delta": 0.0254, "gamma": 0.0008, "vega": 0.0663, "theta": -0.0082, "rho": 0.0193, "theo": 0.5819, "change": -0.085, "open": 0.63, "high": 0.7, "low": 0.58, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-09-28T14:25:49", "percent_change": -12.5926, "prev_day_close": 0.675000011920929}, {"option": "ORCL270617P00510000", "bid": 375.4, "bid_size": 10.0, "ask": 378.25, "ask_size": 10.0, "iv": 0.9526, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 376.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 382.53, "last_trade_time": "2026-07-16T13:23:04", "percent_change": 0.0, "prev_day_close": 372.424987792969}, {"option": "ORCL270917C00060000", "bid": 75.05, "bid_size": 121.0, "ask": 78.0, "ask_size": 84.0, "iv": 0.6, "open_interest": 4.0, "volume": 1.0, "delta": 0.9588, "gamma": 0.0012, "vega": 0.1252, "theta": -0.0006, "rho": 0.4878, "theo": 76.6408, "change": -5.485, "open": 75.99, "high": 75.99, "low": 75.99, "tick": "down", "last_trade_price": 75.99, "last_trade_time": "2026-09-28T10:47:07", "percent_change": -6.73212, "prev_day_close": 81.4749984741211}, {"option": "ORCL270917P00060000", "bid": 1.75, "bid_size": 344.0, "ask": 2.12, "ask_size": 1145.0, "iv": 0.6129, "open_interest": 157.0, "volume": 15.0, "delta": -0.0463, "gamma": 0.0012, "vega": 0.1265, "theta": -0.0105, "rho": -0.0718, "theo": 1.8918, "change": 0.12, "open": 1.93, "high": 1.93, "low": 1.84, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-28T13:56:58", "percent_change": 6.74157, "prev_day_close": 1.77999997138977}, {"option": "ORCL270917C00065000", "bid": 71.95, "bid_size": 56.0, "ask": 73.65, "ask_size": 121.0, "iv": 0.6218, "open_interest": 12.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0015, "vega": 0.1512, "theta": -0.0032, "rho": 0.5128, "theo": 72.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.53, "last_trade_time": "2026-09-09T14:53:11", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "ORCL270917P00065000", "bid": 2.45, "bid_size": 41.0, "ask": 2.53, "ask_size": 34.0, "iv": 0.6005, "open_interest": 764.0, "volume": 12.0, "delta": -0.0588, "gamma": 0.0015, "vega": 0.1533, "theta": -0.0125, "rho": -0.0915, "theo": 2.4714, "change": 0.03, "open": 2.35, "high": 2.38, "low": 2.35, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-09-28T10:15:10", "percent_change": 1.27659, "prev_day_close": 2.35000002384186}, {"option": "ORCL270917C00070000", "bid": 67.65, "bid_size": 156.0, "ask": 69.7, "ask_size": 148.0, "iv": 0.6066, "open_interest": 98.0, "volume": 1.0, "delta": 0.9322, "gamma": 0.0018, "vega": 0.1793, "theta": -0.0059, "rho": 0.534, "theo": 68.3881, "change": -5.175, "open": 68.0, "high": 68.0, "low": 68.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-09-28T10:40:31", "percent_change": -7.07209, "prev_day_close": 73.1749992370606}, {"option": "ORCL270917P00070000", "bid": 3.15, "bid_size": 104.0, "ask": 3.3, "ask_size": 228.0, "iv": 0.5933, "open_interest": 1308.0, "volume": 576.0, "delta": -0.0734, "gamma": 0.0018, "vega": 0.1811, "theta": -0.0147, "rho": -0.1142, "theo": 3.1788, "change": 0.32, "open": 3.24, "high": 3.31, "low": 3.16, "tick": "no_change", "last_trade_price": 3.28, "last_trade_time": "2026-09-28T14:02:23", "percent_change": 10.8108, "prev_day_close": 2.95999991893768}, {"option": "ORCL270917C00075000", "bid": 64.0, "bid_size": 53.0, "ask": 65.6, "ask_size": 109.0, "iv": 0.5994, "open_interest": 18.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0021, "vega": 0.2089, "theta": -0.0087, "rho": 0.5514, "theo": 64.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.7, "last_trade_time": "2026-09-17T11:10:04", "percent_change": 0.0, "prev_day_close": 69.125}, {"option": "ORCL270917P00075000", "bid": 3.85, "bid_size": 449.0, "ask": 4.15, "ask_size": 107.0, "iv": 0.5824, "open_interest": 246.0, "volume": 2.0, "delta": -0.09, "gamma": 0.0022, "vega": 0.2115, "theta": -0.0169, "rho": -0.1399, "theo": 4.025, "change": 0.4, "open": 4.12, "high": 4.12, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-28T12:40:18", "percent_change": 10.9589, "prev_day_close": 3.65000009536743}, {"option": "ORCL270917C00080000", "bid": 59.8, "bid_size": 956.0, "ask": 62.05, "ask_size": 387.0, "iv": 0.5877, "open_interest": 684.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0024, "vega": 0.2391, "theta": -0.0115, "rho": 0.565, "theo": 60.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.85, "last_trade_time": "2026-09-24T10:01:17", "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "ORCL270917P00080000", "bid": 4.9, "bid_size": 313.0, "ask": 5.15, "ask_size": 145.0, "iv": 0.5779, "open_interest": 2385.0, "volume": 3.0, "delta": -0.1085, "gamma": 0.0025, "vega": 0.2416, "theta": -0.0192, "rho": -0.1691, "theo": 5.0218, "change": 0.375, "open": 5.05, "high": 5.15, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-28T12:40:31", "percent_change": 8.02139, "prev_day_close": 4.67499995231628}, {"option": "ORCL270917C00085000", "bid": 56.4, "bid_size": 307.0, "ask": 58.2, "ask_size": 285.0, "iv": 0.5817, "open_interest": 105.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0028, "vega": 0.2699, "theta": -0.0143, "rho": 0.5746, "theo": 57.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.77, "last_trade_time": "2026-09-25T14:42:10", "percent_change": 0.0, "prev_day_close": 60.8250007629394}, {"option": "ORCL270917P00085000", "bid": 6.1, "bid_size": 257.0, "ask": 6.3, "ask_size": 80.0, "iv": 0.5736, "open_interest": 757.0, "volume": 1.0, "delta": -0.1288, "gamma": 0.0029, "vega": 0.2731, "theta": -0.0215, "rho": -0.2, "theo": 6.1825, "change": 0.475, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-28T10:08:57", "percent_change": 8.29694, "prev_day_close": 5.72499990463257}, {"option": "ORCL270917C00090000", "bid": 52.9, "bid_size": 645.0, "ask": 54.7, "ask_size": 484.0, "iv": 0.5756, "open_interest": 173.0, "volume": 1.0, "delta": 0.8568, "gamma": 0.0031, "vega": 0.3, "theta": -0.0171, "rho": 0.5808, "theo": 53.6087, "change": -3.775, "open": 53.7, "high": 53.7, "low": 53.7, "tick": "down", "last_trade_price": 53.7, "last_trade_time": "2026-09-28T14:02:14", "percent_change": -6.56807, "prev_day_close": 57.4750003814697}, {"option": "ORCL270917P00090000", "bid": 7.35, "bid_size": 393.0, "ask": 7.65, "ask_size": 311.0, "iv": 0.5689, "open_interest": 793.0, "volume": 2.0, "delta": -0.1508, "gamma": 0.0032, "vega": 0.3037, "theta": -0.0237, "rho": -0.2344, "theo": 7.5106, "change": 0.75, "open": 7.5, "high": 7.75, "low": 7.5, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-28T11:47:31", "percent_change": 10.7143, "prev_day_close": 7.0}, {"option": "ORCL270917C00095000", "bid": 49.5, "bid_size": 582.0, "ask": 51.35, "ask_size": 559.0, "iv": 0.5694, "open_interest": 62.0, "volume": 1.0, "delta": 0.834, "gamma": 0.0034, "vega": 0.3296, "theta": -0.0198, "rho": 0.5831, "theo": 50.324, "change": -2.7, "open": 51.4, "high": 51.4, "low": 51.4, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-09-28T09:31:46", "percent_change": -4.99076, "prev_day_close": 54.1000003814697}, {"option": "ORCL270917P00095000", "bid": 8.9, "bid_size": 62.0, "ask": 9.35, "ask_size": 279.0, "iv": 0.5694, "open_interest": 767.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0036, "vega": 0.3334, "theta": -0.0259, "rho": -0.2702, "theo": 9.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-25T15:55:14", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ORCL270917C00100000", "bid": 47.2, "bid_size": 6.0, "ask": 48.2, "ask_size": 352.0, "iv": 0.5777, "open_interest": 225.0, "volume": 6.0, "delta": 0.8101, "gamma": 0.0038, "vega": 0.3574, "theta": -0.0223, "rho": 0.5828, "theo": 47.2144, "change": -2.65, "open": 47.67, "high": 48.0, "low": 47.67, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-09-28T13:13:23", "percent_change": -5.23199, "prev_day_close": 50.6500015258789}, {"option": "ORCL270917P00100000", "bid": 10.55, "bid_size": 403.0, "ask": 10.8, "ask_size": 130.0, "iv": 0.5633, "open_interest": 2384.0, "volume": 71.0, "delta": -0.1989, "gamma": 0.0039, "vega": 0.3617, "theta": -0.028, "rho": -0.3085, "theo": 10.7057, "change": 1.065, "open": 10.5, "high": 11.05, "low": 10.5, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-09-28T12:11:17", "percent_change": 10.7305, "prev_day_close": 9.92500019073486}, {"option": "ORCL270917C00105000", "bid": 43.7, "bid_size": 377.0, "ask": 45.35, "ask_size": 409.0, "iv": 0.569, "open_interest": 124.0, "volume": 4.0, "delta": 0.7854, "gamma": 0.004, "vega": 0.3838, "theta": -0.0248, "rho": 0.579, "theo": 44.2802, "change": -2.475, "open": 43.5, "high": 45.0, "low": 43.5, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-09-28T13:17:50", "percent_change": -5.21327, "prev_day_close": 47.4750003814697}, {"option": "ORCL270917P00105000", "bid": 12.4, "bid_size": 334.0, "ask": 12.75, "ask_size": 290.0, "iv": 0.5625, "open_interest": 721.0, "volume": 1.0, "delta": -0.2246, "gamma": 0.0042, "vega": 0.388, "theta": -0.0299, "rho": -0.3466, "theo": 12.5783, "change": 0.875, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-28T12:57:51", "percent_change": 7.52688, "prev_day_close": 11.625}, {"option": "ORCL270917C00110000", "bid": 41.25, "bid_size": 26.0, "ask": 42.45, "ask_size": 401.0, "iv": 0.5697, "open_interest": 143.0, "volume": 2.0, "delta": 0.76, "gamma": 0.0043, "vega": 0.4078, "theta": -0.027, "rho": 0.5734, "theo": 41.5188, "change": -2.82, "open": 42.21, "high": 42.21, "low": 41.98, "tick": "down", "last_trade_price": 41.98, "last_trade_time": "2026-09-28T13:13:09", "percent_change": -6.29464, "prev_day_close": 44.7999992370606}, {"option": "ORCL270917P00110000", "bid": 14.4, "bid_size": 335.0, "ask": 14.8, "ask_size": 304.0, "iv": 0.561, "open_interest": 2328.0, "volume": 23.0, "delta": -0.251, "gamma": 0.0045, "vega": 0.4118, "theta": -0.0317, "rho": -0.3867, "theo": 14.6244, "change": 1.45, "open": 14.6, "high": 15.0, "low": 14.55, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-28T11:51:35", "percent_change": 10.7011, "prev_day_close": 13.5500001907349}, {"option": "ORCL270917C00115000", "bid": 38.65, "bid_size": 33.0, "ask": 40.0, "ask_size": 447.0, "iv": 0.5703, "open_interest": 282.0, "volume": 4.0, "delta": 0.7342, "gamma": 0.0046, "vega": 0.4296, "theta": -0.0291, "rho": 0.565, "theo": 38.9248, "change": -3.175, "open": 38.45, "high": 38.9, "low": 38.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-09-28T14:01:15", "percent_change": -7.54605, "prev_day_close": 42.0750007629394}, {"option": "ORCL270917P00115000", "bid": 16.65, "bid_size": 296.0, "ask": 17.0, "ask_size": 347.0, "iv": 0.5604, "open_interest": 909.0, "volume": 4.0, "delta": -0.2778, "gamma": 0.0047, "vega": 0.4337, "theta": -0.0333, "rho": -0.4261, "theo": 16.8514, "change": 1.6, "open": 16.9, "high": 17.25, "low": 16.85, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-09-28T11:50:26", "percent_change": 10.2236, "prev_day_close": 15.6499996185303}, {"option": "ORCL270917C00120000", "bid": 35.85, "bid_size": 542.0, "ask": 37.5, "ask_size": 582.0, "iv": 0.5648, "open_interest": 215.0, "volume": 26.0, "delta": 0.7082, "gamma": 0.0048, "vega": 0.4488, "theta": -0.0309, "rho": 0.5552, "theo": 36.4927, "change": -2.68, "open": 37.1, "high": 37.78, "low": 35.57, "tick": "down", "last_trade_price": 36.57, "last_trade_time": "2026-09-28T13:54:30", "percent_change": -6.82803, "prev_day_close": 39.25}, {"option": "ORCL270917P00120000", "bid": 19.0, "bid_size": 375.0, "ask": 19.3, "ask_size": 56.0, "iv": 0.5587, "open_interest": 2704.0, "volume": 14.0, "delta": -0.305, "gamma": 0.005, "vega": 0.4524, "theta": -0.0347, "rho": -0.4664, "theo": 19.2419, "change": 1.26, "open": 19.02, "high": 19.21, "low": 19.02, "tick": "up", "last_trade_price": 19.21, "last_trade_time": "2026-09-28T10:31:54", "percent_change": 7.0195, "prev_day_close": 17.9499998092651}, {"option": "ORCL270917C00125000", "bid": 34.0, "bid_size": 32.0, "ask": 34.7, "ask_size": 248.0, "iv": 0.5637, "open_interest": 327.0, "volume": 21.0, "delta": 0.6823, "gamma": 0.0049, "vega": 0.4656, "theta": -0.0326, "rho": 0.5438, "theo": 34.213, "change": -2.375, "open": 34.46, "high": 34.75, "low": 34.46, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-09-28T12:27:47", "percent_change": -6.39731, "prev_day_close": 37.125}, {"option": "ORCL270917P00125000", "bid": 21.35, "bid_size": 372.0, "ask": 22.0, "ask_size": 91.0, "iv": 0.5581, "open_interest": 619.0, "volume": 18.0, "delta": -0.3322, "gamma": 0.0052, "vega": 0.4688, "theta": -0.0359, "rho": -0.504, "theo": 21.7965, "change": 1.375, "open": 22.2, "high": 22.2, "low": 21.75, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-09-28T12:32:15", "percent_change": 6.74847, "prev_day_close": 20.375}, {"option": "ORCL270917C00130000", "bid": 31.75, "bid_size": 439.0, "ask": 32.85, "ask_size": 451.0, "iv": 0.5656, "open_interest": 538.0, "volume": 50.0, "delta": 0.6565, "gamma": 0.0051, "vega": 0.4798, "theta": -0.034, "rho": 0.531, "theo": 32.0734, "change": -2.825, "open": 32.04, "high": 34.5, "low": 31.1, "tick": "down", "last_trade_price": 31.95, "last_trade_time": "2026-09-28T13:17:03", "percent_change": -8.12365, "prev_day_close": 34.7749996185303}, {"option": "ORCL270917P00130000", "bid": 24.0, "bid_size": 417.0, "ask": 24.65, "ask_size": 270.0, "iv": 0.5572, "open_interest": 1219.0, "volume": 37.0, "delta": -0.3594, "gamma": 0.0054, "vega": 0.4823, "theta": -0.0369, "rho": -0.5439, "theo": 24.5043, "change": 1.5, "open": 23.89, "high": 25.1, "low": 23.89, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-09-28T14:02:45", "percent_change": 6.55022, "prev_day_close": 22.9000005722046}, {"option": "ORCL270917C00135000", "bid": 29.75, "bid_size": 272.0, "ask": 30.9, "ask_size": 438.0, "iv": 0.5662, "open_interest": 1093.0, "volume": 765.0, "delta": 0.6311, "gamma": 0.0052, "vega": 0.4916, "theta": -0.0352, "rho": 0.5179, "theo": 30.0765, "change": -2.525, "open": 30.1, "high": 31.05, "low": 29.15, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-09-28T14:35:02", "percent_change": -7.69231, "prev_day_close": 32.8250007629394}, {"option": "ORCL270917P00135000", "bid": 26.9, "bid_size": 383.0, "ask": 27.45, "ask_size": 50.0, "iv": 0.5576, "open_interest": 741.0, "volume": 16.0, "delta": -0.3863, "gamma": 0.0055, "vega": 0.493, "theta": -0.0378, "rho": -0.5774, "theo": 27.3527, "change": 1.65, "open": 27.15, "high": 27.25, "low": 27.15, "tick": "no_change", "last_trade_price": 27.25, "last_trade_time": "2026-09-28T14:35:02", "percent_change": 6.44531, "prev_day_close": 25.5999994277954}, {"option": "ORCL270917C00140000", "bid": 28.1, "bid_size": 25.0, "ask": 28.6, "ask_size": 287.0, "iv": 0.5644, "open_interest": 1318.0, "volume": 132.0, "delta": 0.6061, "gamma": 0.0053, "vega": 0.501, "theta": -0.0362, "rho": 0.5034, "theo": 28.2083, "change": -2.45, "open": 28.1, "high": 29.9, "low": 27.25, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-09-28T14:39:23", "percent_change": -7.98046, "prev_day_close": 30.7000007629394}, {"option": "ORCL270917P00140000", "bid": 30.05, "bid_size": 294.0, "ask": 30.5, "ask_size": 252.0, "iv": 0.56, "open_interest": 2264.0, "volume": 48.0, "delta": -0.4129, "gamma": 0.0056, "vega": 0.5011, "theta": -0.0384, "rho": -0.6143, "theo": 30.3712, "change": 1.725, "open": 29.73, "high": 30.35, "low": 29.73, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-09-28T14:13:35", "percent_change": 6.03675, "prev_day_close": 28.5749998092651}, {"option": "ORCL270917C00145000", "bid": 26.2, "bid_size": 336.0, "ask": 26.8, "ask_size": 289.0, "iv": 0.5623, "open_interest": 646.0, "volume": 55.0, "delta": 0.5819, "gamma": 0.0054, "vega": 0.5084, "theta": -0.0371, "rho": 0.489, "theo": 26.5039, "change": -2.15, "open": 27.05, "high": 27.5, "low": 25.65, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-09-28T14:13:35", "percent_change": -7.50436, "prev_day_close": 28.6499996185303}, {"option": "ORCL270917P00145000", "bid": 32.7, "bid_size": 334.0, "ask": 33.95, "ask_size": 239.0, "iv": 0.5592, "open_interest": 1296.0, "volume": 0.0, "delta": -0.4391, "gamma": 0.0057, "vega": 0.5071, "theta": -0.0388, "rho": -0.6476, "theo": 33.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-09-25T11:56:37", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "ORCL270917C00150000", "bid": 24.55, "bid_size": 429.0, "ask": 25.2, "ask_size": 384.0, "iv": 0.5634, "open_interest": 1234.0, "volume": 167.0, "delta": 0.5578, "gamma": 0.0054, "vega": 0.5134, "theta": -0.0377, "rho": 0.474, "theo": 24.8418, "change": -3.075, "open": 25.39, "high": 25.39, "low": 24.05, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-09-28T12:02:48", "percent_change": -11.3155, "prev_day_close": 27.1750001907349}, {"option": "ORCL270917P00150000", "bid": 36.15, "bid_size": 428.0, "ask": 37.15, "ask_size": 363.0, "iv": 0.5613, "open_interest": 2143.0, "volume": 99.0, "delta": -0.4648, "gamma": 0.0058, "vega": 0.5099, "theta": -0.0391, "rho": -0.6744, "theo": 36.7239, "change": 1.75, "open": 37.0, "high": 37.4, "low": 36.5, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-09-28T14:25:55", "percent_change": 5.03597, "prev_day_close": 34.75}, {"option": "ORCL270917C00155000", "bid": 23.05, "bid_size": 166.0, "ask": 23.65, "ask_size": 123.0, "iv": 0.564, "open_interest": 447.0, "volume": 41.0, "delta": 0.5346, "gamma": 0.0054, "vega": 0.5167, "theta": -0.0382, "rho": 0.4585, "theo": 23.3127, "change": -2.125, "open": 23.0, "high": 23.78, "low": 22.55, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-09-28T14:31:27", "percent_change": -8.29268, "prev_day_close": 25.625}, {"option": "ORCL270917P00155000", "bid": 39.75, "bid_size": 165.0, "ask": 40.25, "ask_size": 118.0, "iv": 0.5616, "open_interest": 664.0, "volume": 42.0, "delta": -0.49, "gamma": 0.0059, "vega": 0.5116, "theta": -0.0392, "rho": -0.7094, "theo": 40.0836, "change": 2.575, "open": 39.67, "high": 40.5, "low": 39.67, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-09-28T10:57:30", "percent_change": 6.80766, "prev_day_close": 37.8250007629394}, {"option": "ORCL270917C00160000", "bid": 21.6, "bid_size": 328.0, "ask": 22.25, "ask_size": 331.0, "iv": 0.5646, "open_interest": 678.0, "volume": 25.0, "delta": 0.512, "gamma": 0.0055, "vega": 0.5182, "theta": -0.0386, "rho": 0.4433, "theo": 21.8845, "change": -1.87, "open": 21.54, "high": 22.24, "low": 21.33, "tick": "no_change", "last_trade_price": 22.13, "last_trade_time": "2026-09-28T13:16:48", "percent_change": -7.79167, "prev_day_close": 24.0}, {"option": "ORCL270917P00160000", "bid": 42.9, "bid_size": 521.0, "ask": 44.25, "ask_size": 456.0, "iv": 0.5643, "open_interest": 1342.0, "volume": 3.0, "delta": -0.5145, "gamma": 0.0059, "vega": 0.5109, "theta": -0.0392, "rho": -0.7324, "theo": 43.5466, "change": 2.23, "open": 43.05, "high": 43.58, "low": 43.05, "tick": "up", "last_trade_price": 43.58, "last_trade_time": "2026-09-28T13:29:25", "percent_change": 5.39299, "prev_day_close": 41.3500003814697}, {"option": "ORCL270917C00165000", "bid": 20.45, "bid_size": 21.0, "ask": 21.2, "ask_size": 496.0, "iv": 0.5695, "open_interest": 279.0, "volume": 13.0, "delta": 0.4902, "gamma": 0.0055, "vega": 0.5182, "theta": -0.0387, "rho": 0.4284, "theo": 20.5458, "change": -2.075, "open": 20.37, "high": 20.4, "low": 20.37, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-09-28T11:03:14", "percent_change": -9.23248, "prev_day_close": 22.4749994277954}, {"option": "ORCL270917P00165000", "bid": 46.55, "bid_size": 347.0, "ask": 47.65, "ask_size": 332.0, "iv": 0.5641, "open_interest": 408.0, "volume": 1.0, "delta": -0.5386, "gamma": 0.006, "vega": 0.5072, "theta": -0.039, "rho": -0.7517, "theo": 47.1012, "change": 3.05, "open": 47.8, "high": 47.8, "low": 47.8, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-09-28T11:43:25", "percent_change": 6.81564, "prev_day_close": 44.75}, {"option": "ORCL270917C00170000", "bid": 19.15, "bid_size": 64.0, "ask": 19.85, "ask_size": 496.0, "iv": 0.5687, "open_interest": 238.0, "volume": 2.0, "delta": 0.4691, "gamma": 0.0054, "vega": 0.5165, "theta": -0.0388, "rho": 0.4129, "theo": 19.2953, "change": -2.185, "open": 18.99, "high": 18.99, "low": 18.99, "tick": "down", "last_trade_price": 18.99, "last_trade_time": "2026-09-28T10:45:13", "percent_change": -10.3188, "prev_day_close": 21.1750001907349}, {"option": "ORCL270917P00170000", "bid": 50.1, "bid_size": 419.0, "ask": 51.3, "ask_size": 359.0, "iv": 0.5633, "open_interest": 639.0, "volume": 300.0, "delta": -0.5619, "gamma": 0.006, "vega": 0.503, "theta": -0.0387, "rho": -0.7765, "theo": 50.7727, "change": 3.3, "open": 51.5, "high": 51.55, "low": 51.5, "tick": "no_change", "last_trade_price": 51.55, "last_trade_time": "2026-09-28T11:44:24", "percent_change": 6.83938, "prev_day_close": 48.25}, {"option": "ORCL270917C00175000", "bid": 18.05, "bid_size": 32.0, "ask": 18.7, "ask_size": 523.0, "iv": 0.57, "open_interest": 402.0, "volume": 14.0, "delta": 0.4488, "gamma": 0.0054, "vega": 0.5136, "theta": -0.0388, "rho": 0.3978, "theo": 18.1325, "change": -1.75, "open": 18.3, "high": 18.31, "low": 17.7, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-09-28T14:01:43", "percent_change": -8.81612, "prev_day_close": 19.8500003814697}, {"option": "ORCL270917P00175000", "bid": 53.85, "bid_size": 291.0, "ask": 55.1, "ask_size": 227.0, "iv": 0.5642, "open_interest": 218.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.006, "vega": 0.4976, "theta": -0.0383, "rho": -0.7913, "theo": 54.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.2, "last_trade_time": "2026-09-23T12:44:13", "percent_change": 0.0, "prev_day_close": 51.9000015258789}, {"option": "ORCL270917C00180000", "bid": 17.0, "bid_size": 47.0, "ask": 17.6, "ask_size": 508.0, "iv": 0.571, "open_interest": 1097.0, "volume": 119.0, "delta": 0.4292, "gamma": 0.0054, "vega": 0.5097, "theta": -0.0386, "rho": 0.3834, "theo": 17.0499, "change": -1.75, "open": 17.5, "high": 17.65, "low": 16.79, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-28T14:19:01", "percent_change": -9.23483, "prev_day_close": 18.9499998092651}, {"option": "ORCL270917P00180000", "bid": 57.65, "bid_size": 256.0, "ask": 58.75, "ask_size": 19.0, "iv": 0.5626, "open_interest": 895.0, "volume": 2.0, "delta": -0.6066, "gamma": 0.006, "vega": 0.4908, "theta": -0.0379, "rho": -0.8081, "theo": 58.3659, "change": 2.44, "open": 58.15, "high": 58.15, "low": 58.14, "tick": "down", "last_trade_price": 58.14, "last_trade_time": "2026-09-28T13:36:00", "percent_change": 4.38061, "prev_day_close": 55.7000007629394}, {"option": "ORCL270917C00185000", "bid": 15.9, "bid_size": 104.0, "ask": 16.6, "ask_size": 523.0, "iv": 0.5709, "open_interest": 267.0, "volume": 5.0, "delta": 0.4104, "gamma": 0.0053, "vega": 0.5047, "theta": -0.0384, "rho": 0.3691, "theo": 16.0314, "change": -2.475, "open": 16.1, "high": 16.1, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-28T10:50:25", "percent_change": -13.6929, "prev_day_close": 18.0749998092651}, {"option": "ORCL270917P00185000", "bid": 61.65, "bid_size": 259.0, "ask": 62.6, "ask_size": 17.0, "iv": 0.563, "open_interest": 273.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.006, "vega": 0.4792, "theta": -0.0373, "rho": -0.8185, "theo": 62.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.73, "last_trade_time": "2026-09-15T11:05:05", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "ORCL270917C00190000", "bid": 14.9, "bid_size": 421.0, "ask": 15.4, "ask_size": 147.0, "iv": 0.5685, "open_interest": 710.0, "volume": 4.0, "delta": 0.3924, "gamma": 0.0052, "vega": 0.4987, "theta": -0.038, "rho": 0.3547, "theo": 15.088, "change": -2.105, "open": 15.22, "high": 15.25, "low": 14.67, "tick": "down", "last_trade_price": 14.67, "last_trade_time": "2026-09-28T11:53:16", "percent_change": -12.5484, "prev_day_close": 16.7750005722046}, {"option": "ORCL270917P00190000", "bid": 65.85, "bid_size": 52.0, "ask": 67.15, "ask_size": 235.0, "iv": 0.5714, "open_interest": 88.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0059, "vega": 0.4704, "theta": -0.0368, "rho": -0.8257, "theo": 66.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.7, "last_trade_time": "2026-09-25T12:54:04", "percent_change": 0.0, "prev_day_close": 63.4250011444092}, {"option": "ORCL270917C00195000", "bid": 13.75, "bid_size": 389.0, "ask": 14.55, "ask_size": 473.0, "iv": 0.5669, "open_interest": 101.0, "volume": 16.0, "delta": 0.3751, "gamma": 0.0051, "vega": 0.492, "theta": -0.0376, "rho": 0.341, "theo": 14.2042, "change": -2.015, "open": 14.5, "high": 14.5, "low": 13.96, "tick": "no_change", "last_trade_price": 13.96, "last_trade_time": "2026-09-28T12:05:17", "percent_change": -12.6135, "prev_day_close": 15.9750003814697}, {"option": "ORCL270917P00195000", "bid": 69.45, "bid_size": 291.0, "ask": 71.3, "ask_size": 206.0, "iv": 0.5679, "open_interest": 306.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0059, "vega": 0.4585, "theta": -0.0361, "rho": -0.8286, "theo": 70.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.51, "last_trade_time": "2026-09-11T15:20:15", "percent_change": 0.0, "prev_day_close": 67.4249992370606}, {"option": "ORCL270917C00200000", "bid": 13.3, "bid_size": 139.0, "ask": 13.65, "ask_size": 344.0, "iv": 0.5707, "open_interest": 1654.0, "volume": 22.0, "delta": 0.3586, "gamma": 0.0051, "vega": 0.4848, "theta": -0.0372, "rho": 0.328, "theo": 13.3786, "change": -1.425, "open": 13.59, "high": 13.66, "low": 13.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-09-28T14:32:16", "percent_change": -9.51586, "prev_day_close": 14.9749999046326}, {"option": "ORCL270917P00200000", "bid": 73.65, "bid_size": 206.0, "ask": 75.5, "ask_size": 232.0, "iv": 0.57, "open_interest": 374.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0059, "vega": 0.4458, "theta": -0.0355, "rho": -0.8259, "theo": 74.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.59, "last_trade_time": "2026-09-24T10:31:20", "percent_change": 0.0, "prev_day_close": 71.1749992370606}, {"option": "ORCL270917C00210000", "bid": 11.8, "bid_size": 25.0, "ask": 12.35, "ask_size": 264.0, "iv": 0.5742, "open_interest": 250.0, "volume": 0.0, "delta": 0.3277, "gamma": 0.0049, "vega": 0.4684, "theta": -0.0361, "rho": 0.3024, "theo": 11.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-09-25T15:41:41", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "ORCL270917P00210000", "bid": 82.5, "bid_size": 171.0, "ask": 83.85, "ask_size": 189.0, "iv": 0.5741, "open_interest": 158.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0058, "vega": 0.4178, "theta": -0.0341, "rho": -0.822, "theo": 83.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.27, "last_trade_time": "2026-09-25T13:52:11", "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "ORCL270917C00220000", "bid": 10.25, "bid_size": 420.0, "ask": 10.95, "ask_size": 266.0, "iv": 0.5721, "open_interest": 480.0, "volume": 24.0, "delta": 0.2995, "gamma": 0.0047, "vega": 0.4507, "theta": -0.0349, "rho": 0.2789, "theo": 10.5887, "change": -1.27, "open": 10.39, "high": 10.68, "low": 10.37, "tick": "no_change", "last_trade_price": 10.68, "last_trade_time": "2026-09-28T14:40:02", "percent_change": -10.6276, "prev_day_close": 11.9499998092651}, {"option": "ORCL270917P00220000", "bid": 90.9, "bid_size": 217.0, "ask": 92.5, "ask_size": 102.0, "iv": 0.5712, "open_interest": 117.0, "volume": 1.0, "delta": -0.76, "gamma": 0.0058, "vega": 0.385, "theta": -0.0327, "rho": -0.7944, "theo": 91.7252, "change": 2.935, "open": 91.81, "high": 91.81, "low": 91.81, "tick": "up", "last_trade_price": 91.81, "last_trade_time": "2026-09-28T09:30:28", "percent_change": 3.30239, "prev_day_close": 88.875}, {"option": "ORCL270917C00230000", "bid": 9.3, "bid_size": 98.0, "ask": 9.8, "ask_size": 373.0, "iv": 0.5758, "open_interest": 264.0, "volume": 1.0, "delta": 0.274, "gamma": 0.0045, "vega": 0.432, "theta": -0.0336, "rho": 0.257, "theo": 9.4542, "change": -1.19, "open": 9.51, "high": 9.51, "low": 9.51, "tick": "down", "last_trade_price": 9.51, "last_trade_time": "2026-09-28T13:00:52", "percent_change": -11.1215, "prev_day_close": 10.7000002861023}, {"option": "ORCL270917P00230000", "bid": 99.7, "bid_size": 206.0, "ask": 101.7, "ask_size": 227.0, "iv": 0.5751, "open_interest": 74.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0057, "vega": 0.3507, "theta": -0.0312, "rho": -0.7543, "theo": 100.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.75, "last_trade_time": "2026-08-26T14:58:44", "percent_change": 0.0, "prev_day_close": 97.4750022888184}, {"option": "ORCL270917C00240000", "bid": 8.25, "bid_size": 370.0, "ask": 8.65, "ask_size": 466.0, "iv": 0.5751, "open_interest": 1063.0, "volume": 105.0, "delta": 0.2508, "gamma": 0.0042, "vega": 0.4127, "theta": -0.0322, "rho": 0.2367, "theo": 8.4644, "change": -1.2, "open": 9.1, "high": 9.1, "low": 8.35, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-09-28T12:53:57", "percent_change": -12.4352, "prev_day_close": 9.65000009536743}, {"option": "ORCL270917P00240000", "bid": 108.7, "bid_size": 372.0, "ask": 110.7, "ask_size": 160.0, "iv": 0.5738, "open_interest": 90.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0056, "vega": 0.3153, "theta": -0.0298, "rho": -0.6974, "theo": 109.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.35, "last_trade_time": "2026-09-17T10:43:36", "percent_change": 0.0, "prev_day_close": 106.625}, {"option": "ORCL270917C00250000", "bid": 7.4, "bid_size": 354.0, "ask": 7.75, "ask_size": 156.0, "iv": 0.5768, "open_interest": 402.0, "volume": 16.0, "delta": 0.2299, "gamma": 0.004, "vega": 0.3939, "theta": -0.0309, "rho": 0.2185, "theo": 7.5982, "change": -1.225, "open": 7.87, "high": 8.0, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-28T11:53:16", "percent_change": -14.0401, "prev_day_close": 8.72499990463257}, {"option": "ORCL270917P00250000", "bid": 117.85, "bid_size": 248.0, "ask": 119.5, "ask_size": 16.0, "iv": 0.5641, "open_interest": 65.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0054, "vega": 0.2786, "theta": -0.0278, "rho": -0.6486, "theo": 119.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.95, "last_trade_time": "2026-09-23T15:58:36", "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "ORCL270917C00260000", "bid": 6.5, "bid_size": 339.0, "ask": 7.0, "ask_size": 55.0, "iv": 0.577, "open_interest": 409.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0038, "vega": 0.3747, "theta": -0.0295, "rho": 0.2013, "theo": 6.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-25T12:02:17", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "ORCL270917P00260000", "bid": 127.8, "bid_size": 229.0, "ask": 129.25, "ask_size": 16.0, "iv": 0.5832, "open_interest": 110.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0051, "vega": 0.2383, "theta": -0.0254, "rho": -0.5919, "theo": 128.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.48, "last_trade_time": "2026-08-26T10:46:56", "percent_change": 0.0, "prev_day_close": 124.824996948242}, {"option": "ORCL270917C00270000", "bid": 6.1, "bid_size": 106.0, "ask": 6.3, "ask_size": 210.0, "iv": 0.5823, "open_interest": 462.0, "volume": 9.0, "delta": 0.1938, "gamma": 0.0036, "vega": 0.3562, "theta": -0.0282, "rho": 0.1858, "theo": 6.1746, "change": -0.875, "open": 6.1, "high": 6.24, "low": 6.1, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-28T14:03:21", "percent_change": -12.3675, "prev_day_close": 7.07499980926514}, {"option": "ORCL270917P00270000", "bid": 137.1, "bid_size": 90.0, "ask": 139.0, "ask_size": 20.0, "iv": 0.5858, "open_interest": 78.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0047, "vega": 0.1988, "theta": -0.0219, "rho": -0.4992, "theo": 137.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.25, "last_trade_time": "2026-09-11T15:35:50", "percent_change": 0.0, "prev_day_close": 134.275001525879}, {"option": "ORCL270917C00280000", "bid": 5.5, "bid_size": 332.0, "ask": 5.75, "ask_size": 383.0, "iv": 0.5848, "open_interest": 660.0, "volume": 2.0, "delta": 0.1784, "gamma": 0.0034, "vega": 0.3387, "theta": -0.0268, "rho": 0.1719, "theo": 5.5896, "change": -0.815, "open": 6.5, "high": 6.5, "low": 5.71, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-09-28T10:47:06", "percent_change": -12.4904, "prev_day_close": 6.52500009536743}, {"option": "ORCL270917P00280000", "bid": 146.15, "bid_size": 108.0, "ask": 148.5, "ask_size": 17.0, "iv": 0.5638, "open_interest": 45.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0043, "vega": 0.1693, "theta": -0.0174, "rho": -0.4386, "theo": 147.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.11, "last_trade_time": "2026-08-26T10:48:20", "percent_change": 0.0, "prev_day_close": 143.724998474121}, {"option": "ORCL270917C00290000", "bid": 4.95, "bid_size": 174.0, "ask": 5.35, "ask_size": 400.0, "iv": 0.5884, "open_interest": 211.0, "volume": 2.0, "delta": 0.1645, "gamma": 0.0032, "vega": 0.3214, "theta": -0.0256, "rho": 0.1589, "theo": 5.0745, "change": -0.875, "open": 5.0, "high": 5.0, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-09-28T11:53:03", "percent_change": -15.0215, "prev_day_close": 5.82500004768372}, {"option": "ORCL270917P00290000", "bid": 156.0, "bid_size": 100.0, "ask": 158.75, "ask_size": 101.0, "iv": 0.5893, "open_interest": 10.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0038, "vega": 0.1299, "theta": -0.0118, "rho": -0.3827, "theo": 157.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.7, "last_trade_time": "2026-06-02T11:25:13", "percent_change": 0.0, "prev_day_close": 153.074996948242}, {"option": "ORCL270917C00300000", "bid": 4.6, "bid_size": 30.0, "ask": 4.95, "ask_size": 377.0, "iv": 0.5936, "open_interest": 1620.0, "volume": 18.0, "delta": 0.1518, "gamma": 0.0031, "vega": 0.3048, "theta": -0.0244, "rho": 0.1471, "theo": 4.6158, "change": -0.725, "open": 4.55, "high": 4.7, "low": 4.55, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-28T14:22:19", "percent_change": -13.615, "prev_day_close": 5.32499980926514}, {"option": "ORCL270917P00300000", "bid": 165.75, "bid_size": 541.0, "ask": 168.2, "ask_size": 21.0, "iv": 0.5718, "open_interest": 129.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0033, "vega": 0.1082, "theta": -0.0059, "rho": -0.3124, "theo": 167.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.02, "last_trade_time": "2026-09-17T12:00:03", "percent_change": 0.0, "prev_day_close": 162.375}, {"option": "ORCL270917C00310000", "bid": 4.0, "bid_size": 592.0, "ask": 4.6, "ask_size": 478.0, "iv": 0.5936, "open_interest": 219.0, "volume": 3.0, "delta": 0.1406, "gamma": 0.0029, "vega": 0.2898, "theta": -0.0232, "rho": 0.1368, "theo": 4.2197, "change": -0.55, "open": 4.75, "high": 4.75, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-28T12:37:38", "percent_change": -11.2245, "prev_day_close": 4.90000009536743}, {"option": "ORCL270917P00310000", "bid": 175.8, "bid_size": 120.0, "ask": 177.75, "ask_size": 35.0, "iv": 0.5538, "open_interest": 24.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0028, "vega": 0.0865, "theta": 0.0, "rho": -0.3016, "theo": 176.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.13, "last_trade_time": "2026-08-26T10:50:47", "percent_change": 0.0, "prev_day_close": 172.275001525879}, {"option": "ORCL270917C00320000", "bid": 3.75, "bid_size": 261.0, "ask": 4.0, "ask_size": 181.0, "iv": 0.5937, "open_interest": 339.0, "volume": 1.0, "delta": 0.1303, "gamma": 0.0027, "vega": 0.2751, "theta": -0.0221, "rho": 0.1271, "theo": 3.863, "change": -0.375, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-28T10:07:37", "percent_change": -8.37989, "prev_day_close": 4.47500014305115}, {"option": "ORCL270917P00320000", "bid": 185.4, "bid_size": 99.0, "ask": 188.25, "ask_size": 135.0, "iv": 0.5867, "open_interest": 24.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0025, "vega": 0.0573, "theta": 0.0, "rho": -0.2138, "theo": 186.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.3, "last_trade_time": "2026-09-22T12:03:29", "percent_change": 0.0, "prev_day_close": 182.024993896484}, {"option": "ORCL270917C00330000", "bid": 3.35, "bid_size": 326.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.5949, "open_interest": 465.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0026, "vega": 0.261, "theta": -0.0211, "rho": 0.1181, "theo": 3.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-25T09:43:14", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ORCL270917P00330000", "bid": 195.0, "bid_size": 87.0, "ask": 198.65, "ask_size": 93.0, "iv": 0.6067, "open_interest": 16.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0022, "vega": 0.0437, "theta": 0.0, "rho": -0.209, "theo": 196.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.1, "last_trade_time": "2026-09-17T12:24:43", "percent_change": 0.0, "prev_day_close": 191.925003051758}, {"option": "ORCL270917C00340000", "bid": 3.05, "bid_size": 307.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.5967, "open_interest": 279.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0024, "vega": 0.248, "theta": -0.0201, "rho": 0.1102, "theo": 3.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-09-24T13:25:09", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "ORCL270917P00340000", "bid": 204.5, "bid_size": 81.0, "ask": 208.45, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0017, "vega": 0.014, "theta": 0.0, "rho": 0.0, "theo": 206.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.91, "last_trade_time": "2026-06-10T13:03:23", "percent_change": 0.0, "prev_day_close": 202.525001525879}, {"option": "ORCL270917C00350000", "bid": 2.97, "bid_size": 79.0, "ask": 3.15, "ask_size": 48.0, "iv": 0.603, "open_interest": 1269.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0023, "vega": 0.236, "theta": -0.0192, "rho": 0.103, "theo": 3.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "ORCL270917P00350000", "bid": 214.65, "bid_size": 79.0, "ask": 218.25, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 216.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.84, "last_trade_time": "2026-09-21T15:29:04", "percent_change": 0.0, "prev_day_close": 212.300003051758}, {"option": "ORCL270917C00360000", "bid": 2.77, "bid_size": 45.0, "ask": 2.89, "ask_size": 56.0, "iv": 0.6055, "open_interest": 202.0, "volume": 2.0, "delta": 0.098, "gamma": 0.0022, "vega": 0.2246, "theta": -0.0183, "rho": 0.0963, "theo": 2.7884, "change": -0.35, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-28T14:03:16", "percent_change": -10.9375, "prev_day_close": 3.19999992847443}, {"option": "ORCL270917P00360000", "bid": 224.7, "bid_size": 74.0, "ask": 228.4, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 226.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.199996948242}, {"option": "ORCL270917C00370000", "bid": 2.58, "bid_size": 159.0, "ask": 2.74, "ask_size": 279.0, "iv": 0.61, "open_interest": 389.0, "volume": 3.0, "delta": 0.0917, "gamma": 0.0021, "vega": 0.2137, "theta": -0.0175, "rho": 0.0901, "theo": 2.5878, "change": -0.29, "open": 2.65, "high": 2.72, "low": 2.65, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-09-28T12:28:09", "percent_change": -9.63455, "prev_day_close": 3.00999999046326}, {"option": "ORCL270917P00370000", "bid": 234.7, "bid_size": 55.0, "ask": 238.4, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 236.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.35, "last_trade_time": "2026-08-12T14:53:18", "percent_change": 0.0, "prev_day_close": 232.224998474121}, {"option": "ORCL271015C00060000", "bid": 75.55, "bid_size": 95.0, "ask": 78.4, "ask_size": 105.0, "iv": 0.6012, "open_interest": 2.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0012, "vega": 0.1344, "theta": -0.0012, "rho": 0.5051, "theo": 77.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-09-25T11:52:03", "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "ORCL271015P00060000", "bid": 2.05, "bid_size": 300.0, "ask": 2.23, "ask_size": 506.0, "iv": 0.6074, "open_interest": 222.0, "volume": 630.0, "delta": -0.0493, "gamma": 0.0013, "vega": 0.1374, "theta": -0.0105, "rho": -0.0865, "theo": 2.1226, "change": 0.095, "open": 2.16, "high": 2.16, "low": 2.04, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-09-28T13:00:03", "percent_change": 4.7619, "prev_day_close": 1.99500006437302}, {"option": "ORCL271015C00065000", "bid": 71.85, "bid_size": 82.0, "ask": 74.2, "ask_size": 113.0, "iv": 0.6043, "open_interest": 1.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0015, "vega": 0.1631, "theta": -0.0036, "rho": 0.5299, "theo": 72.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.66, "last_trade_time": "2026-08-28T15:59:26", "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "ORCL271015P00065000", "bid": 2.68, "bid_size": 31.0, "ask": 2.81, "ask_size": 31.0, "iv": 0.5961, "open_interest": 63.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0015, "vega": 0.1652, "theta": -0.0124, "rho": -0.1089, "theo": 2.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-09-24T11:26:25", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ORCL271015C00070000", "bid": 67.0, "bid_size": 150.0, "ask": 70.15, "ask_size": 197.0, "iv": 0.5711, "open_interest": 61.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0018, "vega": 0.1887, "theta": -0.0062, "rho": 0.5533, "theo": 68.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.03, "last_trade_time": "2026-09-24T11:40:58", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "ORCL271015P00070000", "bid": 3.4, "bid_size": 231.0, "ask": 3.6, "ask_size": 183.0, "iv": 0.588, "open_interest": 446.0, "volume": 10.0, "delta": -0.0768, "gamma": 0.0018, "vega": 0.1938, "theta": -0.0145, "rho": -0.1343, "theo": 3.507, "change": 0.325, "open": 3.45, "high": 3.5, "low": 3.45, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-28T10:06:19", "percent_change": 10.2362, "prev_day_close": 3.17499995231628}, {"option": "ORCL271015C00075000", "bid": 63.9, "bid_size": 1097.0, "ask": 66.15, "ask_size": 539.0, "iv": 0.5819, "open_interest": 660.0, "volume": 5.0, "delta": 0.9142, "gamma": 0.0021, "vega": 0.2217, "theta": -0.0088, "rho": 0.5693, "theo": 65.0225, "change": -5.6, "open": 66.0, "high": 66.0, "low": 64.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-09-28T11:17:19", "percent_change": -8.04597, "prev_day_close": 69.5999984741211}, {"option": "ORCL271015P00075000", "bid": 4.2, "bid_size": 263.0, "ask": 4.5, "ask_size": 41.0, "iv": 0.5791, "open_interest": 239.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0022, "vega": 0.2248, "theta": -0.0166, "rho": -0.1628, "theo": 4.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-14T10:24:59", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ORCL271015C00080000", "bid": 60.95, "bid_size": 35.0, "ask": 62.0, "ask_size": 30.0, "iv": 0.5833, "open_interest": 46.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0024, "vega": 0.2483, "theta": -0.0115, "rho": 0.5865, "theo": 61.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.07, "last_trade_time": "2026-09-16T15:39:14", "percent_change": 0.0, "prev_day_close": 65.0750007629394}, {"option": "ORCL271015P00080000", "bid": 5.15, "bid_size": 516.0, "ask": 5.55, "ask_size": 115.0, "iv": 0.572, "open_interest": 203.0, "volume": 3.0, "delta": -0.1118, "gamma": 0.0025, "vega": 0.2564, "theta": -0.0187, "rho": -0.195, "theo": 5.4568, "change": 0.65, "open": 5.5, "high": 5.6, "low": 5.5, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-28T11:38:16", "percent_change": 13.1313, "prev_day_close": 4.95000004768372}, {"option": "ORCL271015C00085000", "bid": 57.4, "bid_size": 51.0, "ask": 58.5, "ask_size": 42.0, "iv": 0.5792, "open_interest": 23.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0027, "vega": 0.2831, "theta": -0.0141, "rho": 0.5935, "theo": 57.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.71, "last_trade_time": "2026-09-24T10:17:26", "percent_change": 0.0, "prev_day_close": 61.7250003814697}, {"option": "ORCL271015P00085000", "bid": 6.6, "bid_size": 32.0, "ask": 6.8, "ask_size": 51.0, "iv": 0.5727, "open_interest": 1264.0, "volume": 1.0, "delta": -0.1319, "gamma": 0.0028, "vega": 0.2871, "theta": -0.0208, "rho": -0.2286, "theo": 6.6718, "change": 0.65, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-28T11:33:22", "percent_change": 10.5691, "prev_day_close": 6.15000009536743}, {"option": "ORCL271015C00090000", "bid": 53.35, "bid_size": 233.0, "ask": 55.45, "ask_size": 202.0, "iv": 0.5703, "open_interest": 40.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0031, "vega": 0.3107, "theta": -0.0167, "rho": 0.6044, "theo": 54.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.7, "last_trade_time": "2026-09-25T10:10:13", "percent_change": 0.0, "prev_day_close": 58.2250003814697}, {"option": "ORCL271015P00090000", "bid": 7.9, "bid_size": 49.0, "ask": 8.35, "ask_size": 173.0, "iv": 0.571, "open_interest": 102.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0031, "vega": 0.3183, "theta": -0.0229, "rho": -0.2655, "theo": 8.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-25T09:48:35", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "ORCL271015C00095000", "bid": 50.6, "bid_size": 216.0, "ask": 51.9, "ask_size": 75.0, "iv": 0.5694, "open_interest": 25.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0034, "vega": 0.3431, "theta": -0.0192, "rho": 0.603, "theo": 51.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.83, "last_trade_time": "2026-09-14T09:30:21", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "ORCL271015P00095000", "bid": 9.45, "bid_size": 404.0, "ask": 10.0, "ask_size": 425.0, "iv": 0.5693, "open_interest": 575.0, "volume": 1.0, "delta": -0.1761, "gamma": 0.0035, "vega": 0.3474, "theta": -0.0249, "rho": -0.3032, "theo": 9.5889, "change": 0.98, "open": 9.88, "high": 9.88, "low": 9.88, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-09-28T11:41:08", "percent_change": 11.0112, "prev_day_close": 8.89999961853027}, {"option": "ORCL271015C00100000", "bid": 47.6, "bid_size": 209.0, "ask": 49.25, "ask_size": 303.0, "iv": 0.5735, "open_interest": 73.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0037, "vega": 0.3704, "theta": -0.0216, "rho": 0.6078, "theo": 48.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.69, "last_trade_time": "2026-09-25T15:31:40", "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "ORCL271015P00100000", "bid": 11.2, "bid_size": 219.0, "ask": 11.5, "ask_size": 262.0, "iv": 0.5642, "open_interest": 383.0, "volume": 5.0, "delta": -0.2001, "gamma": 0.0038, "vega": 0.3761, "theta": -0.0269, "rho": -0.3445, "theo": 11.3156, "change": 0.74, "open": 11.19, "high": 11.19, "low": 11.19, "tick": "no_change", "last_trade_price": 11.19, "last_trade_time": "2026-09-28T09:56:41", "percent_change": 7.08134, "prev_day_close": 10.4499998092651}, {"option": "ORCL271015C00105000", "bid": 44.65, "bid_size": 221.0, "ask": 46.35, "ask_size": 284.0, "iv": 0.5702, "open_interest": 23.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.0039, "vega": 0.3976, "theta": -0.0238, "rho": 0.5998, "theo": 45.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-09-23T09:36:50", "percent_change": 0.0, "prev_day_close": 48.7249984741211}, {"option": "ORCL271015P00105000", "bid": 13.0, "bid_size": 257.0, "ask": 13.55, "ask_size": 47.0, "iv": 0.5627, "open_interest": 1175.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0041, "vega": 0.4021, "theta": -0.0287, "rho": -0.3855, "theo": 13.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.76, "last_trade_time": "2026-09-23T15:15:31", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ORCL271015C00110000", "bid": 42.0, "bid_size": 305.0, "ask": 43.65, "ask_size": 427.0, "iv": 0.57, "open_interest": 69.0, "volume": 1.0, "delta": 0.7612, "gamma": 0.0042, "vega": 0.4192, "theta": -0.026, "rho": 0.5987, "theo": 42.4416, "change": -3.075, "open": 42.65, "high": 42.65, "low": 42.65, "tick": "down", "last_trade_price": 42.65, "last_trade_time": "2026-09-28T13:05:31", "percent_change": -6.72499, "prev_day_close": 45.7250003814697}, {"option": "ORCL271015P00110000", "bid": 15.2, "bid_size": 125.0, "ask": 15.65, "ask_size": 354.0, "iv": 0.5635, "open_interest": 807.0, "volume": 751.0, "delta": -0.2508, "gamma": 0.0043, "vega": 0.4264, "theta": -0.0304, "rho": -0.4266, "theo": 15.3203, "change": 0.925, "open": 15.18, "high": 15.3, "low": 15.15, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-28T14:12:59", "percent_change": 6.47986, "prev_day_close": 14.2750000953674}, {"option": "ORCL271015C00115000", "bid": 39.65, "bid_size": 54.0, "ask": 40.6, "ask_size": 109.0, "iv": 0.5655, "open_interest": 42.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0044, "vega": 0.4438, "theta": -0.0278, "rho": 0.5865, "theo": 39.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-09-25T10:14:25", "percent_change": 0.0, "prev_day_close": 43.0999984741211}, {"option": "ORCL271015P00115000", "bid": 17.25, "bid_size": 372.0, "ask": 17.7, "ask_size": 34.0, "iv": 0.5581, "open_interest": 292.0, "volume": 1.0, "delta": -0.2768, "gamma": 0.0046, "vega": 0.448, "theta": -0.0318, "rho": -0.468, "theo": 17.579, "change": 1.425, "open": 17.8, "high": 17.8, "low": 17.8, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-09-28T10:47:12", "percent_change": 8.70229, "prev_day_close": 16.375}, {"option": "ORCL271015C00120000", "bid": 37.15, "bid_size": 221.0, "ask": 38.55, "ask_size": 354.0, "iv": 0.5678, "open_interest": 132.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0046, "vega": 0.462, "theta": -0.0296, "rho": 0.58, "theo": 37.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.58, "last_trade_time": "2026-09-24T15:39:06", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "ORCL271015P00120000", "bid": 19.6, "bid_size": 396.0, "ask": 20.15, "ask_size": 111.0, "iv": 0.5577, "open_interest": 357.0, "volume": 1.0, "delta": -0.303, "gamma": 0.0048, "vega": 0.4668, "theta": -0.0332, "rho": -0.5087, "theo": 19.9893, "change": 1.075, "open": 19.9, "high": 19.9, "low": 19.9, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-09-28T09:30:27", "percent_change": 5.71049, "prev_day_close": 18.8250007629395}, {"option": "ORCL271015C00125000", "bid": 34.65, "bid_size": 547.0, "ask": 36.1, "ask_size": 419.0, "iv": 0.5628, "open_interest": 237.0, "volume": 48.0, "delta": 0.6861, "gamma": 0.0048, "vega": 0.4802, "theta": -0.0311, "rho": 0.5665, "theo": 35.2353, "change": -3.075, "open": 35.6, "high": 35.65, "low": 34.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-09-28T13:53:01", "percent_change": -8.05501, "prev_day_close": 38.1750011444092}, {"option": "ORCL271015P00125000", "bid": 22.1, "bid_size": 428.0, "ask": 22.7, "ask_size": 77.0, "iv": 0.5569, "open_interest": 297.0, "volume": 1.0, "delta": -0.3293, "gamma": 0.005, "vega": 0.4835, "theta": -0.0343, "rho": -0.5492, "theo": 22.5563, "change": 1.4, "open": 22.4, "high": 22.4, "low": 22.4, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-09-28T10:20:45", "percent_change": 6.66667, "prev_day_close": 21.0}, {"option": "ORCL271015C00130000", "bid": 32.35, "bid_size": 565.0, "ask": 33.65, "ask_size": 473.0, "iv": 0.5574, "open_interest": 99.0, "volume": 17.0, "delta": 0.6613, "gamma": 0.0049, "vega": 0.4943, "theta": -0.0324, "rho": 0.5552, "theo": 33.1278, "change": -3.05, "open": 34.0, "high": 34.0, "low": 32.41, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-28T14:00:41", "percent_change": -8.46047, "prev_day_close": 36.0499992370606}, {"option": "ORCL271015P00130000", "bid": 24.9, "bid_size": 337.0, "ask": 25.4, "ask_size": 29.0, "iv": 0.5578, "open_interest": 202.0, "volume": 2.0, "delta": -0.3555, "gamma": 0.0052, "vega": 0.4971, "theta": -0.0353, "rho": -0.5891, "theo": 25.2726, "change": 1.975, "open": 25.14, "high": 25.6, "low": 25.14, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-09-28T11:16:05", "percent_change": 8.35979, "prev_day_close": 23.625}, {"option": "ORCL271015C00135000", "bid": 30.7, "bid_size": 361.0, "ask": 31.55, "ask_size": 294.0, "iv": 0.5599, "open_interest": 142.0, "volume": 1.0, "delta": 0.6367, "gamma": 0.005, "vega": 0.5067, "theta": -0.0336, "rho": 0.5421, "theo": 31.1416, "change": -3.725, "open": 30.1, "high": 30.1, "low": 30.1, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-09-28T11:25:54", "percent_change": -11.0126, "prev_day_close": 33.8250007629394}, {"option": "ORCL271015P00135000", "bid": 27.5, "bid_size": 254.0, "ask": 28.65, "ask_size": 189.0, "iv": 0.5598, "open_interest": 300.0, "volume": 5.0, "delta": -0.3813, "gamma": 0.0053, "vega": 0.5083, "theta": -0.0361, "rho": -0.6254, "theo": 28.0976, "change": 1.23, "open": 27.73, "high": 27.73, "low": 27.73, "tick": "up", "last_trade_price": 27.73, "last_trade_time": "2026-09-28T09:34:56", "percent_change": 4.64151, "prev_day_close": 26.5}, {"option": "ORCL271015C00140000", "bid": 28.85, "bid_size": 257.0, "ask": 29.75, "ask_size": 165.0, "iv": 0.5608, "open_interest": 203.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.0051, "vega": 0.5165, "theta": -0.0346, "rho": 0.5279, "theo": 29.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-09-25T12:35:54", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "ORCL271015P00140000", "bid": 30.45, "bid_size": 459.0, "ask": 31.65, "ask_size": 442.0, "iv": 0.5598, "open_interest": 656.0, "volume": 10.0, "delta": -0.4071, "gamma": 0.0054, "vega": 0.517, "theta": -0.0368, "rho": -0.6633, "theo": 31.0909, "change": 1.635, "open": 31.0, "high": 31.0, "low": 30.91, "tick": "down", "last_trade_price": 30.91, "last_trade_time": "2026-09-28T10:22:16", "percent_change": 5.58497, "prev_day_close": 29.2749996185303}, {"option": "ORCL271015C00145000", "bid": 27.25, "bid_size": 157.0, "ask": 27.95, "ask_size": 460.0, "iv": 0.5618, "open_interest": 85.0, "volume": 206.0, "delta": 0.589, "gamma": 0.0052, "vega": 0.5243, "theta": -0.0354, "rho": 0.515, "theo": 27.555, "change": -2.515, "open": 27.5, "high": 27.66, "low": 26.85, "tick": "up", "last_trade_price": 27.66, "last_trade_time": "2026-09-28T13:26:16", "percent_change": -8.33471, "prev_day_close": 30.1750001907349}, {"option": "ORCL271015P00145000", "bid": 33.65, "bid_size": 304.0, "ask": 34.4, "ask_size": 17.0, "iv": 0.5576, "open_interest": 1158.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0056, "vega": 0.5235, "theta": -0.0372, "rho": -0.6973, "theo": 34.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-09-21T10:46:35", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "ORCL271015C00150000", "bid": 25.6, "bid_size": 411.0, "ask": 26.3, "ask_size": 410.0, "iv": 0.5619, "open_interest": 131.0, "volume": 35.0, "delta": 0.5659, "gamma": 0.0052, "vega": 0.53, "theta": -0.036, "rho": 0.4997, "theo": 25.9227, "change": -2.475, "open": 26.5, "high": 26.5, "low": 25.1, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-09-28T13:49:22", "percent_change": -8.69184, "prev_day_close": 28.4750003814697}, {"option": "ORCL271015P00150000", "bid": 36.9, "bid_size": 271.0, "ask": 37.8, "ask_size": 27.0, "iv": 0.5598, "open_interest": 320.0, "volume": 2.0, "delta": -0.4574, "gamma": 0.0056, "vega": 0.527, "theta": -0.0376, "rho": -0.7275, "theo": 37.4348, "change": 1.35, "open": 37.05, "high": 37.05, "low": 37.05, "tick": "up", "last_trade_price": 37.05, "last_trade_time": "2026-09-28T12:26:17", "percent_change": 3.78152, "prev_day_close": 35.6999988555908}, {"option": "ORCL271015C00155000", "bid": 24.2, "bid_size": 107.0, "ask": 24.8, "ask_size": 329.0, "iv": 0.5638, "open_interest": 91.0, "volume": 89.0, "delta": 0.5435, "gamma": 0.0053, "vega": 0.5338, "theta": -0.0365, "rho": 0.4844, "theo": 24.401, "change": -2.55, "open": 25.0, "high": 25.0, "low": 23.45, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-09-28T13:49:21", "percent_change": -9.51492, "prev_day_close": 26.7999992370605}, {"option": "ORCL271015P00155000", "bid": 40.45, "bid_size": 31.0, "ask": 41.2, "ask_size": 45.0, "iv": 0.5627, "open_interest": 144.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0057, "vega": 0.5289, "theta": -0.0377, "rho": -0.7608, "theo": 40.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.5, "last_trade_time": "2026-09-24T09:37:24", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "ORCL271015C00160000", "bid": 22.8, "bid_size": 139.0, "ask": 23.3, "ask_size": 243.0, "iv": 0.5638, "open_interest": 140.0, "volume": 2.0, "delta": 0.5217, "gamma": 0.0053, "vega": 0.5362, "theta": -0.0369, "rho": 0.4704, "theo": 22.973, "change": -1.475, "open": 23.4, "high": 23.65, "low": 23.4, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-09-28T13:14:15", "percent_change": -5.87065, "prev_day_close": 25.125}, {"option": "ORCL271015P00160000", "bid": 43.75, "bid_size": 234.0, "ask": 44.8, "ask_size": 211.0, "iv": 0.5632, "open_interest": 397.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0058, "vega": 0.5289, "theta": -0.0378, "rho": -0.7839, "theo": 44.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-09-23T10:57:24", "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "ORCL271015C00165000", "bid": 21.4, "bid_size": 70.0, "ask": 22.25, "ask_size": 269.0, "iv": 0.5665, "open_interest": 123.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.0053, "vega": 0.5365, "theta": -0.0371, "rho": 0.4552, "theo": 21.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.08, "last_trade_time": "2026-09-25T11:23:58", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "ORCL271015P00165000", "bid": 47.15, "bid_size": 246.0, "ask": 48.4, "ask_size": 259.0, "iv": 0.5627, "open_interest": 317.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0058, "vega": 0.5262, "theta": -0.0377, "rho": -0.8076, "theo": 47.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.7, "last_trade_time": "2026-08-19T12:44:58", "percent_change": 0.0, "prev_day_close": 45.4250011444092}, {"option": "ORCL271015C00170000", "bid": 19.8, "bid_size": 403.0, "ask": 20.7, "ask_size": 245.0, "iv": 0.561, "open_interest": 128.0, "volume": 319.0, "delta": 0.4801, "gamma": 0.0053, "vega": 0.5356, "theta": -0.0372, "rho": 0.4398, "theo": 20.3813, "change": -2.035, "open": 20.82, "high": 20.82, "low": 19.6, "tick": "no_change", "last_trade_price": 20.39, "last_trade_time": "2026-09-28T14:12:56", "percent_change": -9.07469, "prev_day_close": 22.4250001907349}, {"option": "ORCL271015P00170000", "bid": 50.75, "bid_size": 285.0, "ask": 51.8, "ask_size": 30.0, "iv": 0.5604, "open_interest": 445.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.0058, "vega": 0.5223, "theta": -0.0375, "rho": -0.8335, "theo": 51.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-09-09T14:09:07", "percent_change": 0.0, "prev_day_close": 48.9750003814697}, {"option": "ORCL271015C00175000", "bid": 18.95, "bid_size": 112.0, "ask": 19.55, "ask_size": 138.0, "iv": 0.5647, "open_interest": 242.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.0052, "vega": 0.5337, "theta": -0.0372, "rho": 0.425, "theo": 19.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-23T15:25:57", "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "ORCL271015P00175000", "bid": 54.35, "bid_size": 268.0, "ask": 55.6, "ask_size": 40.0, "iv": 0.5602, "open_interest": 54.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0058, "vega": 0.5165, "theta": -0.0373, "rho": -0.8425, "theo": 55.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.49, "last_trade_time": "2026-09-23T15:31:21", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "ORCL271015C00180000", "bid": 18.0, "bid_size": 12.0, "ask": 18.65, "ask_size": 266.0, "iv": 0.5686, "open_interest": 113.0, "volume": 3.0, "delta": 0.4412, "gamma": 0.0052, "vega": 0.5313, "theta": -0.0371, "rho": 0.4124, "theo": 18.1075, "change": -1.9, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-28T14:39:32", "percent_change": -9.45273, "prev_day_close": 20.0999994277954}, {"option": "ORCL271015P00180000", "bid": 58.35, "bid_size": 269.0, "ask": 59.45, "ask_size": 32.0, "iv": 0.5628, "open_interest": 716.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0058, "vega": 0.5102, "theta": -0.0369, "rho": -0.8672, "theo": 58.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.21, "last_trade_time": "2026-09-23T15:24:13", "percent_change": 0.0, "prev_day_close": 56.4249992370606}, {"option": "ORCL271015C00185000", "bid": 16.9, "bid_size": 54.0, "ask": 17.4, "ask_size": 139.0, "iv": 0.5664, "open_interest": 741.0, "volume": 0.0, "delta": 0.4229, "gamma": 0.0052, "vega": 0.5259, "theta": -0.0369, "rho": 0.3965, "theo": 17.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-09-22T15:03:39", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ORCL271015P00185000", "bid": 62.1, "bid_size": 224.0, "ask": 63.5, "ask_size": 121.0, "iv": 0.5633, "open_interest": 84.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0058, "vega": 0.5014, "theta": -0.0365, "rho": -0.8762, "theo": 62.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.62, "last_trade_time": "2026-09-23T11:40:35", "percent_change": 0.0, "prev_day_close": 60.1750011444092}, {"option": "ORCL271015C00190000", "bid": 15.9, "bid_size": 92.0, "ask": 16.65, "ask_size": 426.0, "iv": 0.5687, "open_interest": 161.0, "volume": 7.0, "delta": 0.4053, "gamma": 0.0051, "vega": 0.5207, "theta": -0.0367, "rho": 0.382, "theo": 16.119, "change": -1.65, "open": 15.63, "high": 16.3, "low": 15.63, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-28T12:26:25", "percent_change": -9.1922, "prev_day_close": 17.9499998092651}, {"option": "ORCL271015P00190000", "bid": 66.45, "bid_size": 53.0, "ask": 67.45, "ask_size": 102.0, "iv": 0.5674, "open_interest": 69.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0058, "vega": 0.4912, "theta": -0.036, "rho": -0.8855, "theo": 66.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.09, "last_trade_time": "2026-07-08T12:45:57", "percent_change": 0.0, "prev_day_close": 64.0750007629394}, {"option": "ORCL271015C00195000", "bid": 15.15, "bid_size": 12.0, "ask": 15.65, "ask_size": 322.0, "iv": 0.5699, "open_interest": 126.0, "volume": 6.0, "delta": 0.3884, "gamma": 0.005, "vega": 0.515, "theta": -0.0364, "rho": 0.3685, "theo": 15.2174, "change": -1.705, "open": 14.9, "high": 15.27, "low": 14.9, "tick": "up", "last_trade_price": 15.27, "last_trade_time": "2026-09-28T14:12:59", "percent_change": -10.0442, "prev_day_close": 16.9750003814697}, {"option": "ORCL271015P00195000", "bid": 70.55, "bid_size": 17.0, "ask": 71.7, "ask_size": 223.0, "iv": 0.5706, "open_interest": 104.0, "volume": 0.0, "delta": -0.6565, "gamma": 0.0058, "vega": 0.4801, "theta": -0.0355, "rho": -0.8849, "theo": 70.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.44, "last_trade_time": "2026-09-08T10:29:22", "percent_change": 0.0, "prev_day_close": 67.9250030517578}, {"option": "ORCL271015C00200000", "bid": 14.15, "bid_size": 352.0, "ask": 14.75, "ask_size": 206.0, "iv": 0.5689, "open_interest": 326.0, "volume": 3.0, "delta": 0.3719, "gamma": 0.005, "vega": 0.5074, "theta": -0.036, "rho": 0.3552, "theo": 14.355, "change": -1.95, "open": 14.45, "high": 14.45, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-09-28T12:11:23", "percent_change": -12.1118, "prev_day_close": 16.0999999046326}, {"option": "ORCL271015P00200000", "bid": 74.45, "bid_size": 200.0, "ask": 75.95, "ask_size": 224.0, "iv": 0.5705, "open_interest": 115.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0058, "vega": 0.4684, "theta": -0.035, "rho": -0.892, "theo": 75.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.98, "last_trade_time": "2026-09-23T11:36:46", "percent_change": 0.0, "prev_day_close": 72.1749992370606}, {"option": "ORCL271015C00210000", "bid": 12.7, "bid_size": 177.0, "ask": 13.15, "ask_size": 334.0, "iv": 0.5704, "open_interest": 278.0, "volume": 4.0, "delta": 0.3414, "gamma": 0.0048, "vega": 0.4926, "theta": -0.0351, "rho": 0.3291, "theo": 12.8267, "change": -1.55, "open": 13.5, "high": 13.5, "low": 13.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-09-28T12:37:04", "percent_change": -10.6529, "prev_day_close": 14.5500001907349}, {"option": "ORCL271015P00210000", "bid": 83.05, "bid_size": 128.0, "ask": 84.5, "ask_size": 236.0, "iv": 0.5755, "open_interest": 70.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0058, "vega": 0.4398, "theta": -0.0339, "rho": -0.8862, "theo": 83.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.55, "last_trade_time": "2026-06-12T15:59:48", "percent_change": 0.0, "prev_day_close": 80.4250030517578}, {"option": "ORCL271015C00220000", "bid": 11.3, "bid_size": 458.0, "ask": 11.95, "ask_size": 489.0, "iv": 0.5724, "open_interest": 768.0, "volume": 12.0, "delta": 0.3138, "gamma": 0.0046, "vega": 0.4765, "theta": -0.034, "rho": 0.3058, "theo": 11.4985, "change": -1.35, "open": 11.2, "high": 11.6, "low": 11.18, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-28T14:32:54", "percent_change": -10.4247, "prev_day_close": 12.9499998092651}, {"option": "ORCL271015P00220000", "bid": 91.2, "bid_size": 253.0, "ask": 93.05, "ask_size": 166.0, "iv": 0.5701, "open_interest": 119.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0057, "vega": 0.4096, "theta": -0.0326, "rho": -0.8618, "theo": 92.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.0, "last_trade_time": "2026-09-16T12:02:59", "percent_change": 0.0, "prev_day_close": 89.0749969482422}, {"option": "ORCL271015C00230000", "bid": 10.1, "bid_size": 295.0, "ask": 10.65, "ask_size": 345.0, "iv": 0.5728, "open_interest": 159.0, "volume": 4.0, "delta": 0.2881, "gamma": 0.0044, "vega": 0.458, "theta": -0.0329, "rho": 0.2828, "theo": 10.3065, "change": -1.78, "open": 10.44, "high": 10.44, "low": 9.92, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-09-28T11:57:21", "percent_change": -15.2137, "prev_day_close": 11.6999998092651}, {"option": "ORCL271015P00230000", "bid": 100.0, "bid_size": 216.0, "ask": 101.95, "ask_size": 201.0, "iv": 0.5714, "open_interest": 27.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0057, "vega": 0.3746, "theta": -0.0315, "rho": -0.8068, "theo": 100.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.5, "last_trade_time": "2026-06-26T14:59:54", "percent_change": 0.0, "prev_day_close": 97.7249984741211}, {"option": "ORCL271015C00240000", "bid": 9.1, "bid_size": 248.0, "ask": 9.55, "ask_size": 357.0, "iv": 0.5742, "open_interest": 243.0, "volume": 54.0, "delta": 0.2649, "gamma": 0.0042, "vega": 0.4397, "theta": -0.0317, "rho": 0.2617, "theo": 9.2679, "change": -1.44, "open": 9.74, "high": 9.74, "low": 9.01, "tick": "no_change", "last_trade_price": 9.01, "last_trade_time": "2026-09-28T10:50:25", "percent_change": -13.7799, "prev_day_close": 10.4499998092651}, {"option": "ORCL271015P00240000", "bid": 109.55, "bid_size": 222.0, "ask": 111.15, "ask_size": 205.0, "iv": 0.5826, "open_interest": 24.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0056, "vega": 0.3413, "theta": -0.0305, "rho": -0.7668, "theo": 110.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.45, "last_trade_time": "2026-08-26T09:32:51", "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "ORCL271015C00250000", "bid": 8.15, "bid_size": 269.0, "ask": 8.55, "ask_size": 267.0, "iv": 0.5743, "open_interest": 325.0, "volume": 11.0, "delta": 0.2439, "gamma": 0.004, "vega": 0.4207, "theta": -0.0304, "rho": 0.2429, "theo": 8.3611, "change": -1.175, "open": 8.53, "high": 8.53, "low": 8.2, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-28T14:39:32", "percent_change": -12.2715, "prev_day_close": 9.57499980926514}, {"option": "ORCL271015P00250000", "bid": 118.0, "bid_size": 253.0, "ask": 120.1, "ask_size": 18.0, "iv": 0.5685, "open_interest": 2.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0055, "vega": 0.3042, "theta": -0.029, "rho": -0.7291, "theo": 119.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.86, "last_trade_time": "2026-08-31T13:57:42", "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "ORCL271015C00260000", "bid": 7.0, "bid_size": 528.0, "ask": 7.85, "ask_size": 131.0, "iv": 0.573, "open_interest": 125.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.0039, "vega": 0.4024, "theta": -0.0292, "rho": 0.2249, "theo": 7.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-09-24T13:09:16", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ORCL271015P00260000", "bid": 127.9, "bid_size": 209.0, "ask": 129.4, "ask_size": 15.0, "iv": 0.5784, "open_interest": 25.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0052, "vega": 0.2559, "theta": -0.0271, "rho": -0.6352, "theo": 128.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.45, "last_trade_time": "2026-09-16T09:39:58", "percent_change": 0.0, "prev_day_close": 125.049999237061}, {"option": "ORCL271015C00270000", "bid": 6.65, "bid_size": 33.0, "ask": 7.15, "ask_size": 47.0, "iv": 0.5795, "open_interest": 147.0, "volume": 1.0, "delta": 0.2073, "gamma": 0.0037, "vega": 0.3836, "theta": -0.028, "rho": 0.209, "theo": 6.8514, "change": -1.0, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-28T10:45:49", "percent_change": -12.8205, "prev_day_close": 7.80000019073486}, {"option": "ORCL271015P00270000", "bid": 137.35, "bid_size": 238.0, "ask": 139.3, "ask_size": 41.0, "iv": 0.589, "open_interest": 4.0, "volume": 1.0, "delta": -0.889, "gamma": 0.0049, "vega": 0.2256, "theta": -0.0243, "rho": -0.5793, "theo": 138.083, "change": 3.825, "open": 137.95, "high": 137.95, "low": 137.95, "tick": "up", "last_trade_price": 137.95, "last_trade_time": "2026-09-28T12:35:32", "percent_change": 2.85182, "prev_day_close": 134.125}, {"option": "ORCL271015C00280000", "bid": 6.0, "bid_size": 40.0, "ask": 6.55, "ask_size": 32.0, "iv": 0.5816, "open_interest": 102.0, "volume": 3.0, "delta": 0.1915, "gamma": 0.0035, "vega": 0.3659, "theta": -0.0267, "rho": 0.1938, "theo": 6.2248, "change": -1.05, "open": 6.3, "high": 6.3, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-28T12:11:15", "percent_change": -14.6853, "prev_day_close": 7.15000009536743}, {"option": "ORCL271015P00280000", "bid": 146.45, "bid_size": 115.0, "ask": 148.35, "ask_size": 18.0, "iv": 0.5624, "open_interest": 10.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0046, "vega": 0.1865, "theta": -0.0207, "rho": -0.4948, "theo": 147.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.65, "last_trade_time": "2026-06-12T15:19:15", "percent_change": 0.0, "prev_day_close": 143.799995422363}, {"option": "ORCL271015C00290000", "bid": 5.5, "bid_size": 380.0, "ask": 5.85, "ask_size": 372.0, "iv": 0.5823, "open_interest": 390.0, "volume": 1.0, "delta": 0.1772, "gamma": 0.0033, "vega": 0.349, "theta": -0.0256, "rho": 0.18, "theo": 5.6714, "change": -0.85, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-28T11:20:45", "percent_change": -12.9771, "prev_day_close": 6.54999995231628}, {"option": "ORCL271015P00290000", "bid": 156.15, "bid_size": 125.0, "ask": 159.25, "ask_size": 128.0, "iv": 0.603, "open_interest": 31.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.004, "vega": 0.1411, "theta": -0.0151, "rho": -0.4068, "theo": 157.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.02, "last_trade_time": "2026-06-16T11:29:39", "percent_change": 0.0, "prev_day_close": 153.049995422363}, {"option": "ORCL271015C00300000", "bid": 4.95, "bid_size": 316.0, "ask": 5.35, "ask_size": 47.0, "iv": 0.5834, "open_interest": 146.0, "volume": 10.0, "delta": 0.1642, "gamma": 0.0031, "vega": 0.332, "theta": -0.0244, "rho": 0.1677, "theo": 5.1811, "change": -0.9, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-28T11:57:51", "percent_change": -15.0, "prev_day_close": 6.0}, {"option": "ORCL271015P00300000", "bid": 165.65, "bid_size": 108.0, "ask": 169.0, "ask_size": 107.0, "iv": 0.5985, "open_interest": 14.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0035, "vega": 0.1267, "theta": -0.0094, "rho": -0.3697, "theo": 167.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.88, "last_trade_time": "2026-09-16T09:35:04", "percent_change": 0.0, "prev_day_close": 162.75}, {"option": "ORCL271015C00310000", "bid": 4.6, "bid_size": 175.0, "ask": 5.05, "ask_size": 350.0, "iv": 0.589, "open_interest": 43.0, "volume": 10.0, "delta": 0.1524, "gamma": 0.003, "vega": 0.3162, "theta": -0.0233, "rho": 0.1562, "theo": 4.7459, "change": -0.65, "open": 4.8, "high": 4.85, "low": 4.8, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-28T13:53:54", "percent_change": -11.8182, "prev_day_close": 5.5}, {"option": "ORCL271015P00310000", "bid": 175.5, "bid_size": 112.0, "ask": 178.4, "ask_size": 105.0, "iv": 0.5855, "open_interest": 22.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0031, "vega": 0.1006, "theta": -0.0036, "rho": -0.2874, "theo": 176.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.58, "last_trade_time": "2026-09-04T12:59:38", "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "ORCL271015C00320000", "bid": 4.2, "bid_size": 294.0, "ask": 4.55, "ask_size": 333.0, "iv": 0.5892, "open_interest": 35.0, "volume": 3.0, "delta": 0.1417, "gamma": 0.0028, "vega": 0.3015, "theta": -0.0223, "rho": 0.1475, "theo": 4.3581, "change": -0.475, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-28T13:42:37", "percent_change": -9.45273, "prev_day_close": 5.02499985694885}, {"option": "ORCL271015P00320000", "bid": 185.4, "bid_size": 120.0, "ask": 188.5, "ask_size": 145.0, "iv": 0.6048, "open_interest": 1.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0027, "vega": 0.0648, "theta": 0.0, "rho": -0.2261, "theo": 186.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.79, "last_trade_time": "2026-08-26T10:48:20", "percent_change": 0.0, "prev_day_close": 181.974998474121}, {"option": "ORCL271015C00330000", "bid": 3.8, "bid_size": 352.0, "ask": 4.3, "ask_size": 183.0, "iv": 0.5923, "open_interest": 93.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0027, "vega": 0.2872, "theta": -0.0213, "rho": 0.1377, "theo": 4.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.93, "last_trade_time": "2026-09-09T15:37:59", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "ORCL271015P00330000", "bid": 194.5, "bid_size": 125.0, "ask": 198.5, "ask_size": 132.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0023, "vega": 0.0482, "theta": 0.0, "rho": -0.2248, "theo": 196.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.050003051758}, {"option": "ORCL271015C00340000", "bid": 3.5, "bid_size": 308.0, "ask": 3.85, "ask_size": 37.0, "iv": 0.5919, "open_interest": 74.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0026, "vega": 0.2739, "theta": -0.0204, "rho": 0.1288, "theo": 3.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-09-21T14:56:04", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ORCL271015P00340000", "bid": 204.5, "bid_size": 103.0, "ask": 208.5, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.002, "vega": 0.0333, "theta": 0.0, "rho": 0.0, "theo": 206.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.65, "last_trade_time": "2026-08-17T09:39:49", "percent_change": 0.0, "prev_day_close": 202.099998474121}, {"option": "ORCL271015C00350000", "bid": 3.25, "bid_size": 294.0, "ask": 3.65, "ask_size": 146.0, "iv": 0.5962, "open_interest": 45.0, "volume": 5.0, "delta": 0.1153, "gamma": 0.0024, "vega": 0.2612, "theta": -0.0195, "rho": 0.1207, "theo": 3.4358, "change": -0.4, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-28T11:57:51", "percent_change": -10.2564, "prev_day_close": 3.89999997615814}, {"option": "ORCL271015P00350000", "bid": 214.5, "bid_size": 74.0, "ask": 218.5, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 216.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.150001525879}, {"option": "ORCL271015C00360000", "bid": 3.05, "bid_size": 267.0, "ask": 3.45, "ask_size": 42.0, "iv": 0.6006, "open_interest": 67.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0023, "vega": 0.2494, "theta": -0.0187, "rho": 0.1134, "theo": 3.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-24T14:51:27", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ORCL271015P00360000", "bid": 224.5, "bid_size": 78.0, "ask": 228.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 226.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.85, "last_trade_time": "2026-09-21T15:25:47", "percent_change": 0.0, "prev_day_close": 222.150001525879}, {"option": "ORCL271015C00370000", "bid": 2.88, "bid_size": 36.0, "ask": 3.15, "ask_size": 37.0, "iv": 0.6028, "open_interest": 427.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0022, "vega": 0.2381, "theta": -0.0179, "rho": 0.1065, "theo": 2.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-24T14:24:57", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "ORCL271015P00370000", "bid": 234.5, "bid_size": 51.0, "ask": 238.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 236.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.45, "last_trade_time": "2026-09-21T09:34:54", "percent_change": 0.0, "prev_day_close": 232.300003051758}, {"option": "ORCL271217C00060000", "bid": 76.5, "bid_size": 103.0, "ask": 79.4, "ask_size": 116.0, "iv": 0.6071, "open_interest": 16.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0013, "vega": 0.162, "theta": -0.0015, "rho": 0.5828, "theo": 77.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-09-22T09:56:48", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "ORCL271217P00060000", "bid": 2.65, "bid_size": 283.0, "ask": 2.94, "ask_size": 933.0, "iv": 0.6095, "open_interest": 291.0, "volume": 119.0, "delta": -0.0559, "gamma": 0.0013, "vega": 0.1644, "theta": -0.0107, "rho": -0.1133, "theo": 2.7144, "change": 0.095, "open": 2.82, "high": 2.82, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-28T12:48:13", "percent_change": 3.7182, "prev_day_close": 2.5550000667572}, {"option": "ORCL271217C00065000", "bid": 73.0, "bid_size": 104.0, "ask": 74.95, "ask_size": 79.0, "iv": 0.5975, "open_interest": 12.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0015, "vega": 0.191, "theta": -0.0037, "rho": 0.6106, "theo": 73.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.3, "last_trade_time": "2026-09-24T10:03:01", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "ORCL271217P00065000", "bid": 3.15, "bid_size": 315.0, "ask": 3.55, "ask_size": 36.0, "iv": 0.5902, "open_interest": 200.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0016, "vega": 0.1935, "theta": -0.0125, "rho": -0.1402, "theo": 3.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T09:45:24", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "ORCL271217C00070000", "bid": 68.5, "bid_size": 132.0, "ask": 71.95, "ask_size": 165.0, "iv": 0.5938, "open_interest": 48.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0018, "vega": 0.2215, "theta": -0.006, "rho": 0.6341, "theo": 70.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-09-24T09:58:09", "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "ORCL271217P00070000", "bid": 4.15, "bid_size": 25.0, "ask": 4.45, "ask_size": 26.0, "iv": 0.5872, "open_interest": 467.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0018, "vega": 0.2246, "theta": -0.0143, "rho": -0.1702, "theo": 4.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-24T11:02:55", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ORCL271217C00075000", "bid": 65.65, "bid_size": 106.0, "ask": 67.7, "ask_size": 167.0, "iv": 0.5928, "open_interest": 34.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0021, "vega": 0.2526, "theta": -0.0084, "rho": 0.6535, "theo": 66.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-09-17T09:43:22", "percent_change": 0.0, "prev_day_close": 70.3250007629394}, {"option": "ORCL271217P00075000", "bid": 5.05, "bid_size": 497.0, "ask": 5.5, "ask_size": 57.0, "iv": 0.5795, "open_interest": 691.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0021, "vega": 0.256, "theta": -0.0162, "rho": -0.2036, "theo": 5.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-09-24T15:59:02", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "ORCL271217C00080000", "bid": 62.7, "bid_size": 10.0, "ask": 63.75, "ask_size": 160.0, "iv": 0.59, "open_interest": 61.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0023, "vega": 0.2843, "theta": -0.0107, "rho": 0.6684, "theo": 62.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.35, "last_trade_time": "2026-09-24T10:33:30", "percent_change": 0.0, "prev_day_close": 66.625}, {"option": "ORCL271217P00080000", "bid": 6.3, "bid_size": 270.0, "ask": 6.65, "ask_size": 17.0, "iv": 0.5757, "open_interest": 307.0, "volume": 2.0, "delta": -0.1185, "gamma": 0.0024, "vega": 0.2881, "theta": -0.018, "rho": -0.2399, "theo": 6.4867, "change": 0.425, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-28T09:43:02", "percent_change": 6.99589, "prev_day_close": 6.07499980926514}, {"option": "ORCL271217C00085000", "bid": 59.1, "bid_size": 60.0, "ask": 60.55, "ask_size": 279.0, "iv": 0.5845, "open_interest": 73.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0026, "vega": 0.3155, "theta": -0.013, "rho": 0.6797, "theo": 59.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.64, "last_trade_time": "2026-09-21T11:42:41", "percent_change": 0.0, "prev_day_close": 63.4249992370606}, {"option": "ORCL271217P00085000", "bid": 7.65, "bid_size": 224.0, "ask": 8.05, "ask_size": 25.0, "iv": 0.5732, "open_interest": 372.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0027, "vega": 0.3197, "theta": -0.0199, "rho": -0.2792, "theo": 7.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-09-25T15:38:28", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "ORCL271217C00090000", "bid": 55.75, "bid_size": 167.0, "ask": 56.95, "ask_size": 40.0, "iv": 0.5733, "open_interest": 57.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0029, "vega": 0.3463, "theta": -0.0153, "rho": 0.6868, "theo": 56.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.63, "last_trade_time": "2026-09-24T12:50:16", "percent_change": 0.0, "prev_day_close": 60.0749988555908}, {"option": "ORCL271217P00090000", "bid": 9.15, "bid_size": 307.0, "ask": 9.5, "ask_size": 267.0, "iv": 0.5693, "open_interest": 3114.0, "volume": 1.0, "delta": -0.1587, "gamma": 0.003, "vega": 0.351, "theta": -0.0217, "rho": -0.3204, "theo": 9.2967, "change": 0.325, "open": 9.05, "high": 9.05, "low": 9.05, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-09-28T12:49:46", "percent_change": 3.72493, "prev_day_close": 8.72499990463257}, {"option": "ORCL271217C00095000", "bid": 52.2, "bid_size": 337.0, "ask": 53.8, "ask_size": 38.0, "iv": 0.5632, "open_interest": 66.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0032, "vega": 0.3757, "theta": -0.0175, "rho": 0.6906, "theo": 53.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.84, "last_trade_time": "2026-09-25T15:32:28", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "ORCL271217P00095000", "bid": 10.8, "bid_size": 300.0, "ask": 11.15, "ask_size": 21.0, "iv": 0.5666, "open_interest": 610.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0033, "vega": 0.3808, "theta": -0.0234, "rho": -0.3639, "theo": 10.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-24T13:20:02", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "ORCL271217C00100000", "bid": 49.75, "bid_size": 531.0, "ask": 50.85, "ask_size": 331.0, "iv": 0.5669, "open_interest": 190.0, "volume": 8.0, "delta": 0.8083, "gamma": 0.0034, "vega": 0.4037, "theta": -0.0196, "rho": 0.6911, "theo": 50.182, "change": -3.83, "open": 52.8, "high": 52.8, "low": 50.32, "tick": "down", "last_trade_price": 50.32, "last_trade_time": "2026-09-28T13:09:42", "percent_change": -7.07294, "prev_day_close": 54.1499996185303}, {"option": "ORCL271217P00100000", "bid": 12.75, "bid_size": 122.0, "ask": 12.95, "ask_size": 181.0, "iv": 0.5654, "open_interest": 6169.0, "volume": 1036.0, "delta": -0.2034, "gamma": 0.0035, "vega": 0.4095, "theta": -0.0251, "rho": -0.4085, "theo": 12.7934, "change": 0.65, "open": 12.9, "high": 13.15, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-09-28T14:44:39", "percent_change": 5.3719, "prev_day_close": 12.0999999046326}, {"option": "ORCL271217C00105000", "bid": 47.1, "bid_size": 168.0, "ask": 48.35, "ask_size": 210.0, "iv": 0.5697, "open_interest": 104.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0036, "vega": 0.4298, "theta": -0.0215, "rho": 0.6885, "theo": 47.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.35, "last_trade_time": "2026-09-24T11:22:01", "percent_change": 0.0, "prev_day_close": 51.0750007629394}, {"option": "ORCL271217P00105000", "bid": 14.65, "bid_size": 356.0, "ask": 14.95, "ask_size": 282.0, "iv": 0.5634, "open_interest": 7346.0, "volume": 3.0, "delta": -0.2264, "gamma": 0.0038, "vega": 0.4352, "theta": -0.0266, "rho": -0.4534, "theo": 14.7656, "change": 1.05, "open": 14.95, "high": 14.95, "low": 14.95, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-09-28T10:55:31", "percent_change": 7.55396, "prev_day_close": 13.8999996185303}, {"option": "ORCL271217C00110000", "bid": 44.6, "bid_size": 176.0, "ask": 46.0, "ask_size": 439.0, "iv": 0.5723, "open_interest": 165.0, "volume": 2.0, "delta": 0.7634, "gamma": 0.0038, "vega": 0.4538, "theta": -0.0233, "rho": 0.6839, "theo": 44.8178, "change": -3.025, "open": 46.0, "high": 46.0, "low": 45.25, "tick": "down", "last_trade_price": 45.25, "last_trade_time": "2026-09-28T14:03:59", "percent_change": -6.26619, "prev_day_close": 48.2750015258789}, {"option": "ORCL271217P00110000", "bid": 16.8, "bid_size": 212.0, "ask": 17.35, "ask_size": 241.0, "iv": 0.5648, "open_interest": 1768.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.004, "vega": 0.4594, "theta": -0.028, "rho": -0.4978, "theo": 16.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-25T12:12:34", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "ORCL271217C00115000", "bid": 42.05, "bid_size": 354.0, "ask": 43.25, "ask_size": 400.0, "iv": 0.5672, "open_interest": 112.0, "volume": 2.0, "delta": 0.7405, "gamma": 0.004, "vega": 0.4759, "theta": -0.025, "rho": 0.6763, "theo": 42.3635, "change": -3.275, "open": 42.0, "high": 42.4, "low": 42.0, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-09-28T11:41:45", "percent_change": -7.17022, "prev_day_close": 45.6749992370606}, {"option": "ORCL271217P00115000", "bid": 18.85, "bid_size": 446.0, "ask": 19.45, "ask_size": 54.0, "iv": 0.5594, "open_interest": 519.0, "volume": 2.0, "delta": -0.2743, "gamma": 0.0042, "vega": 0.481, "theta": -0.0293, "rho": -0.5449, "theo": 19.2344, "change": 1.475, "open": 19.6, "high": 19.6, "low": 19.6, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-09-28T11:58:09", "percent_change": 8.13793, "prev_day_close": 18.125}, {"option": "ORCL271217C00120000", "bid": 39.95, "bid_size": 12.0, "ask": 40.6, "ask_size": 290.0, "iv": 0.5654, "open_interest": 183.0, "volume": 11.0, "delta": 0.7176, "gamma": 0.0042, "vega": 0.4954, "theta": -0.0265, "rho": 0.6678, "theo": 40.0526, "change": -3.975, "open": 41.63, "high": 41.63, "low": 39.27, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-09-28T11:41:44", "percent_change": -9.18544, "prev_day_close": 43.2749996185303}, {"option": "ORCL271217P00120000", "bid": 21.45, "bid_size": 356.0, "ask": 21.9, "ask_size": 123.0, "iv": 0.5604, "open_interest": 1703.0, "volume": 6.0, "delta": -0.2986, "gamma": 0.0044, "vega": 0.5004, "theta": -0.0305, "rho": -0.5867, "theo": 21.6995, "change": 1.15, "open": 21.68, "high": 22.3, "low": 21.6, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-09-28T13:11:46", "percent_change": 5.62347, "prev_day_close": 20.4499998092651}, {"option": "ORCL271217C00125000", "bid": 37.15, "bid_size": 718.0, "ask": 38.4, "ask_size": 246.0, "iv": 0.5589, "open_interest": 918.0, "volume": 12.0, "delta": 0.6948, "gamma": 0.0044, "vega": 0.5128, "theta": -0.0279, "rho": 0.6572, "theo": 37.8766, "change": -3.375, "open": 38.9, "high": 38.9, "low": 37.15, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-09-28T11:59:51", "percent_change": -8.25688, "prev_day_close": 40.875}, {"option": "ORCL271217P00125000", "bid": 24.05, "bid_size": 363.0, "ask": 24.75, "ask_size": 353.0, "iv": 0.5626, "open_interest": 783.0, "volume": 7.0, "delta": -0.323, "gamma": 0.0046, "vega": 0.5174, "theta": -0.0315, "rho": -0.6356, "theo": 24.3097, "change": 1.925, "open": 24.37, "high": 24.9, "low": 24.37, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-09-28T11:53:01", "percent_change": 8.37868, "prev_day_close": 22.9749994277954}, {"option": "ORCL271217C00130000", "bid": 35.5, "bid_size": 173.0, "ask": 36.35, "ask_size": 144.0, "iv": 0.5628, "open_interest": 428.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0045, "vega": 0.528, "theta": -0.0291, "rho": 0.6452, "theo": 35.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-09-25T12:37:31", "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "ORCL271217P00130000", "bid": 26.85, "bid_size": 150.0, "ask": 27.2, "ask_size": 11.0, "iv": 0.5604, "open_interest": 1888.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.0048, "vega": 0.5316, "theta": -0.0323, "rho": -0.6755, "theo": 27.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.32, "last_trade_time": "2026-09-25T11:32:06", "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "ORCL271217C00135000", "bid": 33.75, "bid_size": 86.0, "ask": 34.3, "ask_size": 90.0, "iv": 0.5635, "open_interest": 272.0, "volume": 210.0, "delta": 0.6498, "gamma": 0.0046, "vega": 0.5409, "theta": -0.0302, "rho": 0.6329, "theo": 33.9035, "change": -3.07, "open": 34.89, "high": 34.89, "low": 33.1, "tick": "down", "last_trade_price": 34.03, "last_trade_time": "2026-09-28T14:39:18", "percent_change": -8.27493, "prev_day_close": 37.1000003814697}, {"option": "ORCL271217P00135000", "bid": 29.4, "bid_size": 291.0, "ask": 30.15, "ask_size": 21.0, "iv": 0.5583, "open_interest": 390.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.0049, "vega": 0.5434, "theta": -0.0331, "rho": -0.7145, "theo": 29.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-09-25T11:32:06", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "ORCL271217C00140000", "bid": 31.8, "bid_size": 214.0, "ask": 32.5, "ask_size": 150.0, "iv": 0.5627, "open_interest": 352.0, "volume": 15.0, "delta": 0.6279, "gamma": 0.0047, "vega": 0.5518, "theta": -0.0311, "rho": 0.6192, "theo": 32.0899, "change": -2.6, "open": 32.1, "high": 32.5, "low": 32.1, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-09-28T14:39:18", "percent_change": -7.44986, "prev_day_close": 34.8999996185303}, {"option": "ORCL271217P00140000", "bid": 32.45, "bid_size": 470.0, "ask": 33.15, "ask_size": 80.0, "iv": 0.5591, "open_interest": 2663.0, "volume": 2.0, "delta": -0.3951, "gamma": 0.005, "vega": 0.5533, "theta": -0.0337, "rho": -0.7612, "theo": 32.9364, "change": 0.75, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-28T09:34:48", "percent_change": 2.4, "prev_day_close": 31.25}, {"option": "ORCL271217C00145000", "bid": 29.9, "bid_size": 351.0, "ask": 30.8, "ask_size": 198.0, "iv": 0.5614, "open_interest": 291.0, "volume": 5.0, "delta": 0.6063, "gamma": 0.0048, "vega": 0.5607, "theta": -0.0319, "rho": 0.6048, "theo": 30.3839, "change": -3.05, "open": 31.5, "high": 31.5, "low": 29.8, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-28T11:57:36", "percent_change": -9.22844, "prev_day_close": 33.0499992370606}, {"option": "ORCL271217P00145000", "bid": 35.6, "bid_size": 257.0, "ask": 36.25, "ask_size": 17.0, "iv": 0.5597, "open_interest": 421.0, "volume": 0.0, "delta": -0.4185, "gamma": 0.0052, "vega": 0.5601, "theta": -0.0342, "rho": -0.7882, "theo": 36.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-09-22T13:03:44", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "ORCL271217C00150000", "bid": 28.3, "bid_size": 308.0, "ask": 29.15, "ask_size": 286.0, "iv": 0.5614, "open_interest": 969.0, "volume": 73.0, "delta": 0.5853, "gamma": 0.0048, "vega": 0.5677, "theta": -0.0326, "rho": 0.5907, "theo": 28.7777, "change": -2.435, "open": 29.1, "high": 30.18, "low": 28.0, "tick": "down", "last_trade_price": 28.84, "last_trade_time": "2026-09-28T13:48:38", "percent_change": -7.78577, "prev_day_close": 31.2749996185303}, {"option": "ORCL271217P00150000", "bid": 38.95, "bid_size": 361.0, "ask": 39.5, "ask_size": 101.0, "iv": 0.5613, "open_interest": 6831.0, "volume": 11.0, "delta": -0.4417, "gamma": 0.0052, "vega": 0.5651, "theta": -0.0345, "rho": -0.8276, "theo": 39.2851, "change": 1.885, "open": 40.0, "high": 40.0, "low": 39.36, "tick": "down", "last_trade_price": 39.36, "last_trade_time": "2026-09-28T12:20:42", "percent_change": 5.03002, "prev_day_close": 37.4750003814697}, {"option": "ORCL271217C00155000", "bid": 27.0, "bid_size": 312.0, "ask": 27.65, "ask_size": 351.0, "iv": 0.5639, "open_interest": 429.0, "volume": 2.0, "delta": 0.5647, "gamma": 0.0048, "vega": 0.573, "theta": -0.0331, "rho": 0.5758, "theo": 27.2648, "change": -2.575, "open": 26.7, "high": 27.25, "low": 26.7, "tick": "up", "last_trade_price": 27.25, "last_trade_time": "2026-09-28T13:42:32", "percent_change": -8.6337, "prev_day_close": 29.8249998092651}, {"option": "ORCL271217P00155000", "bid": 42.25, "bid_size": 185.0, "ask": 42.85, "ask_size": 18.0, "iv": 0.5617, "open_interest": 736.0, "volume": 0.0, "delta": -0.4644, "gamma": 0.0053, "vega": 0.5688, "theta": -0.0348, "rho": -0.8663, "theo": 42.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.86, "last_trade_time": "2026-09-24T09:34:48", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "ORCL271217C00160000", "bid": 25.2, "bid_size": 493.0, "ask": 26.45, "ask_size": 385.0, "iv": 0.563, "open_interest": 2064.0, "volume": 32.0, "delta": 0.5447, "gamma": 0.0049, "vega": 0.5767, "theta": -0.0335, "rho": 0.5603, "theo": 25.841, "change": -2.53, "open": 26.05, "high": 26.73, "low": 25.18, "tick": "up", "last_trade_price": 25.82, "last_trade_time": "2026-09-28T13:09:42", "percent_change": -8.92416, "prev_day_close": 28.3500003814697}, {"option": "ORCL271217P00160000", "bid": 45.6, "bid_size": 217.0, "ask": 46.75, "ask_size": 256.0, "iv": 0.5651, "open_interest": 956.0, "volume": 0.0, "delta": -0.4869, "gamma": 0.0054, "vega": 0.5695, "theta": -0.0349, "rho": -0.8905, "theo": 46.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.08, "last_trade_time": "2026-09-24T14:45:43", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "ORCL271217C00165000", "bid": 23.9, "bid_size": 420.0, "ask": 24.9, "ask_size": 317.0, "iv": 0.5616, "open_interest": 287.0, "volume": 1.0, "delta": 0.5255, "gamma": 0.0049, "vega": 0.5791, "theta": -0.0339, "rho": 0.5456, "theo": 24.5278, "change": -2.9, "open": 23.95, "high": 23.95, "low": 23.95, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-09-28T11:34:44", "percent_change": -10.8007, "prev_day_close": 26.8500003814697}, {"option": "ORCL271217P00165000", "bid": 49.15, "bid_size": 105.0, "ask": 50.35, "ask_size": 254.0, "iv": 0.5669, "open_interest": 247.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.0054, "vega": 0.5678, "theta": -0.0349, "rho": -0.916, "theo": 49.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-09-17T10:14:50", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "ORCL271217C00170000", "bid": 22.5, "bid_size": 428.0, "ask": 23.65, "ask_size": 431.0, "iv": 0.561, "open_interest": 1050.0, "volume": 105.0, "delta": 0.5066, "gamma": 0.0049, "vega": 0.5801, "theta": -0.0341, "rho": 0.5308, "theo": 23.2636, "change": -2.155, "open": 23.08, "high": 23.35, "low": 22.7, "tick": "down", "last_trade_price": 23.32, "last_trade_time": "2026-09-28T14:03:58", "percent_change": -8.45928, "prev_day_close": 25.4750003814697}, {"option": "ORCL271217P00170000", "bid": 52.7, "bid_size": 214.0, "ask": 53.75, "ask_size": 102.0, "iv": 0.5644, "open_interest": 2369.0, "volume": 0.0, "delta": -0.5302, "gamma": 0.0055, "vega": 0.5662, "theta": -0.0348, "rho": -0.9416, "theo": 53.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.83, "last_trade_time": "2026-09-25T15:23:41", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "ORCL271217C00175000", "bid": 21.9, "bid_size": 153.0, "ask": 22.4, "ask_size": 293.0, "iv": 0.5661, "open_interest": 378.0, "volume": 52.0, "delta": 0.4883, "gamma": 0.0049, "vega": 0.5796, "theta": -0.0342, "rho": 0.5154, "theo": 22.0726, "change": -2.75, "open": 22.75, "high": 23.0, "low": 21.45, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-09-28T11:50:12", "percent_change": -11.3636, "prev_day_close": 24.1999998092651}, {"option": "ORCL271217P00175000", "bid": 56.35, "bid_size": 215.0, "ask": 57.65, "ask_size": 261.0, "iv": 0.5663, "open_interest": 621.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0055, "vega": 0.5627, "theta": -0.0347, "rho": -0.9713, "theo": 56.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.77, "last_trade_time": "2026-09-25T12:33:49", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "ORCL271217C00180000", "bid": 20.8, "bid_size": 21.0, "ask": 21.4, "ask_size": 282.0, "iv": 0.5679, "open_interest": 869.0, "volume": 10108.0, "delta": 0.4706, "gamma": 0.0049, "vega": 0.578, "theta": -0.0343, "rho": 0.5, "theo": 20.9514, "change": -2.0, "open": 21.27, "high": 21.27, "low": 20.32, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-09-28T14:38:18", "percent_change": -8.65801, "prev_day_close": 23.0999994277954}, {"option": "ORCL271217P00180000", "bid": 60.3, "bid_size": 101.0, "ask": 61.1, "ask_size": 27.0, "iv": 0.5655, "open_interest": 1373.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.0055, "vega": 0.5544, "theta": -0.0345, "rho": -0.968, "theo": 60.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.65, "last_trade_time": "2026-09-18T15:04:58", "percent_change": 0.0, "prev_day_close": 58.2250003814697}, {"option": "ORCL271217C00185000", "bid": 19.75, "bid_size": 24.0, "ask": 20.2, "ask_size": 285.0, "iv": 0.5672, "open_interest": 465.0, "volume": 6.0, "delta": 0.4535, "gamma": 0.0048, "vega": 0.5755, "theta": -0.0343, "rho": 0.4854, "theo": 19.8953, "change": -2.65, "open": 20.37, "high": 20.37, "low": 19.4, "tick": "no_change", "last_trade_price": 19.45, "last_trade_time": "2026-09-28T11:36:19", "percent_change": -11.991, "prev_day_close": 22.1000003814697}, {"option": "ORCL271217P00185000", "bid": 63.9, "bid_size": 214.0, "ask": 65.2, "ask_size": 115.0, "iv": 0.5658, "open_interest": 427.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0056, "vega": 0.5487, "theta": -0.0342, "rho": -0.9984, "theo": 64.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.55, "last_trade_time": "2026-09-04T13:31:23", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "ORCL271217C00190000", "bid": 18.7, "bid_size": 12.0, "ask": 19.4, "ask_size": 376.0, "iv": 0.569, "open_interest": 781.0, "volume": 14.0, "delta": 0.4369, "gamma": 0.0048, "vega": 0.5722, "theta": -0.0342, "rho": 0.471, "theo": 18.8995, "change": -2.225, "open": 19.15, "high": 19.35, "low": 18.45, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-09-28T11:37:34", "percent_change": -10.7358, "prev_day_close": 20.7250003814697}, {"option": "ORCL271217P00190000", "bid": 67.85, "bid_size": 172.0, "ask": 69.3, "ask_size": 276.0, "iv": 0.5682, "open_interest": 2010.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0056, "vega": 0.5413, "theta": -0.0338, "rho": -1.0141, "theo": 68.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.81, "last_trade_time": "2026-09-24T12:40:38", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "ORCL271217C00195000", "bid": 17.4, "bid_size": 327.0, "ask": 18.35, "ask_size": 251.0, "iv": 0.5654, "open_interest": 455.0, "volume": 18.0, "delta": 0.421, "gamma": 0.0048, "vega": 0.5679, "theta": -0.034, "rho": 0.4565, "theo": 17.9609, "change": -1.85, "open": 17.75, "high": 18.0, "low": 17.55, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-28T13:55:41", "percent_change": -9.3199, "prev_day_close": 19.8499994277954}, {"option": "ORCL271217P00195000", "bid": 71.9, "bid_size": 186.0, "ask": 72.75, "ask_size": 12.0, "iv": 0.5642, "open_interest": 322.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.0056, "vega": 0.5334, "theta": -0.0335, "rho": -1.0267, "theo": 72.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.35, "last_trade_time": "2026-09-17T15:28:21", "percent_change": 0.0, "prev_day_close": 69.7750015258789}, {"option": "ORCL271217C00200000", "bid": 17.0, "bid_size": 9.0, "ask": 17.65, "ask_size": 538.0, "iv": 0.5718, "open_interest": 2659.0, "volume": 349.0, "delta": 0.4056, "gamma": 0.0047, "vega": 0.5627, "theta": -0.0339, "rho": 0.442, "theo": 17.0793, "change": -1.74, "open": 17.28, "high": 17.31, "low": 16.49, "tick": "down", "last_trade_price": 17.11, "last_trade_time": "2026-09-28T13:52:42", "percent_change": -9.23077, "prev_day_close": 18.8499994277954}, {"option": "ORCL271217P00200000", "bid": 75.6, "bid_size": 280.0, "ask": 77.3, "ask_size": 163.0, "iv": 0.566, "open_interest": 1758.0, "volume": 0.0, "delta": -0.6481, "gamma": 0.0056, "vega": 0.5185, "theta": -0.0332, "rho": -1.0014, "theo": 76.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.95, "last_trade_time": "2026-09-25T13:54:43", "percent_change": 0.0, "prev_day_close": 73.5750007629394}, {"option": "ORCL271217C00210000", "bid": 15.15, "bid_size": 383.0, "ask": 15.7, "ask_size": 350.0, "iv": 0.568, "open_interest": 557.0, "volume": 5.0, "delta": 0.3765, "gamma": 0.0046, "vega": 0.551, "theta": -0.0333, "rho": 0.4149, "theo": 15.4585, "change": -1.875, "open": 15.7, "high": 15.7, "low": 15.1, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-09-28T11:34:35", "percent_change": -11.0457, "prev_day_close": 16.9750003814697}, {"option": "ORCL271217P00210000", "bid": 84.15, "bid_size": 200.0, "ask": 85.65, "ask_size": 133.0, "iv": 0.57, "open_interest": 700.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0056, "vega": 0.4968, "theta": -0.0322, "rho": -1.0268, "theo": 84.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.24, "last_trade_time": "2026-09-25T13:54:22", "percent_change": 0.0, "prev_day_close": 82.0250015258789}, {"option": "ORCL271217C00220000", "bid": 13.75, "bid_size": 143.0, "ask": 14.4, "ask_size": 275.0, "iv": 0.5708, "open_interest": 509.0, "volume": 64.0, "delta": 0.3496, "gamma": 0.0045, "vega": 0.5372, "theta": -0.0326, "rho": 0.3889, "theo": 14.0184, "change": -1.6, "open": 14.4, "high": 14.4, "low": 13.7, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-09-28T14:02:10", "percent_change": -10.2236, "prev_day_close": 15.6500000953674}, {"option": "ORCL271217P00220000", "bid": 92.4, "bid_size": 229.0, "ask": 94.2, "ask_size": 22.0, "iv": 0.5687, "open_interest": 1092.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.0056, "vega": 0.4673, "theta": -0.0314, "rho": -0.9881, "theo": 93.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.24, "last_trade_time": "2026-09-23T10:15:09", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "ORCL271217C00230000", "bid": 12.5, "bid_size": 268.0, "ask": 12.95, "ask_size": 262.0, "iv": 0.5708, "open_interest": 943.0, "volume": 11.0, "delta": 0.3247, "gamma": 0.0043, "vega": 0.5217, "theta": -0.0319, "rho": 0.364, "theo": 12.7383, "change": -1.425, "open": 13.3, "high": 13.4, "low": 12.63, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-28T13:20:52", "percent_change": -10.0885, "prev_day_close": 14.125}, {"option": "ORCL271217P00230000", "bid": 101.15, "bid_size": 291.0, "ask": 103.0, "ask_size": 57.0, "iv": 0.5707, "open_interest": 741.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0056, "vega": 0.4358, "theta": -0.0306, "rho": -0.9957, "theo": 102.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.35, "last_trade_time": "2026-09-10T09:37:19", "percent_change": 0.0, "prev_day_close": 98.8500022888184}, {"option": "ORCL271217C00240000", "bid": 11.5, "bid_size": 12.0, "ask": 11.95, "ask_size": 356.0, "iv": 0.5749, "open_interest": 395.0, "volume": 209.0, "delta": 0.3018, "gamma": 0.0042, "vega": 0.5058, "theta": -0.031, "rho": 0.3414, "theo": 11.5977, "change": -1.375, "open": 11.85, "high": 11.85, "low": 11.33, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-09-28T13:08:14", "percent_change": -10.5566, "prev_day_close": 13.0250000953674}, {"option": "ORCL271217P00240000", "bid": 109.95, "bid_size": 353.0, "ask": 112.0, "ask_size": 51.0, "iv": 0.5721, "open_interest": 1259.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0056, "vega": 0.4026, "theta": -0.0294, "rho": -0.9453, "theo": 110.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.55, "last_trade_time": "2026-09-24T12:26:40", "percent_change": 0.0, "prev_day_close": 107.649997711182}, {"option": "ORCL271217C00250000", "bid": 10.25, "bid_size": 413.0, "ask": 10.9, "ask_size": 315.0, "iv": 0.5736, "open_interest": 2343.0, "volume": 97.0, "delta": 0.2807, "gamma": 0.004, "vega": 0.4887, "theta": -0.0301, "rho": 0.3194, "theo": 10.5807, "change": -1.2, "open": 10.78, "high": 10.95, "low": 10.25, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-28T14:34:32", "percent_change": -10.1266, "prev_day_close": 11.8499999046326}, {"option": "ORCL271217P00250000", "bid": 119.25, "bid_size": 249.0, "ask": 121.05, "ask_size": 31.0, "iv": 0.5758, "open_interest": 1797.0, "volume": 5.0, "delta": -0.8095, "gamma": 0.0055, "vega": 0.3513, "theta": -0.0288, "rho": -0.8379, "theo": 120.0802, "change": 3.425, "open": 120.0, "high": 120.0, "low": 120.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-09-28T13:32:48", "percent_change": 2.93802, "prev_day_close": 116.575000762939}, {"option": "ORCL271217C00260000", "bid": 9.45, "bid_size": 155.0, "ask": 10.05, "ask_size": 367.0, "iv": 0.5768, "open_interest": 534.0, "volume": 1.0, "delta": 0.2614, "gamma": 0.0039, "vega": 0.4714, "theta": -0.0291, "rho": 0.2991, "theo": 9.6741, "change": -1.4, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-09-28T11:51:11", "percent_change": -12.9032, "prev_day_close": 10.8499999046326}, {"option": "ORCL271217P00260000", "bid": 128.45, "bid_size": 249.0, "ask": 130.5, "ask_size": 21.0, "iv": 0.5801, "open_interest": 167.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0054, "vega": 0.3312, "theta": -0.028, "rho": -0.8524, "theo": 129.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.75, "last_trade_time": "2026-09-24T12:51:51", "percent_change": 0.0, "prev_day_close": 125.674999237061}, {"option": "ORCL271217C00270000", "bid": 8.7, "bid_size": 156.0, "ask": 9.05, "ask_size": 40.0, "iv": 0.577, "open_interest": 1035.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0037, "vega": 0.4545, "theta": -0.0282, "rho": 0.2806, "theo": 8.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.03, "last_trade_time": "2026-09-25T15:50:00", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "ORCL271217P00270000", "bid": 137.55, "bid_size": 491.0, "ask": 139.35, "ask_size": 12.0, "iv": 0.5692, "open_interest": 241.0, "volume": 1.0, "delta": -0.8612, "gamma": 0.0053, "vega": 0.2888, "theta": -0.0265, "rho": -0.7365, "theo": 138.6578, "change": 3.805, "open": 139.28, "high": 139.28, "low": 139.28, "tick": "up", "last_trade_price": 139.28, "last_trade_time": "2026-09-28T11:11:33", "percent_change": 2.80864, "prev_day_close": 135.474998474121}, {"option": "ORCL271217C00280000", "bid": 7.95, "bid_size": 141.0, "ask": 8.45, "ask_size": 245.0, "iv": 0.5798, "open_interest": 543.0, "volume": 1.0, "delta": 0.2272, "gamma": 0.0036, "vega": 0.4373, "theta": -0.0272, "rho": 0.2629, "theo": 8.138, "change": -0.98, "open": 8.22, "high": 8.22, "low": 8.22, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-09-28T11:08:08", "percent_change": -10.6522, "prev_day_close": 9.2000002861023}, {"option": "ORCL271217P00280000", "bid": 147.05, "bid_size": 491.0, "ask": 148.6, "ask_size": 16.0, "iv": 0.5618, "open_interest": 119.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.005, "vega": 0.22, "theta": -0.0239, "rho": -0.5825, "theo": 148.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.55, "last_trade_time": "2026-09-16T13:33:26", "percent_change": 0.0, "prev_day_close": 144.349998474121}, {"option": "ORCL271217C00290000", "bid": 7.3, "bid_size": 379.0, "ask": 7.65, "ask_size": 366.0, "iv": 0.5797, "open_interest": 3680.0, "volume": 4.0, "delta": 0.2122, "gamma": 0.0034, "vega": 0.4202, "theta": -0.0262, "rho": 0.2465, "theo": 7.4889, "change": -0.75, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-28T09:30:28", "percent_change": -8.82353, "prev_day_close": 8.5}, {"option": "ORCL271217P00290000", "bid": 156.4, "bid_size": 621.0, "ask": 158.2, "ask_size": 16.0, "iv": 0.5541, "open_interest": 304.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0046, "vega": 0.2056, "theta": -0.02, "rho": -0.5915, "theo": 157.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.87, "last_trade_time": "2026-09-23T15:51:17", "percent_change": 0.0, "prev_day_close": 153.824996948242}, {"option": "ORCL271217C00300000", "bid": 6.8, "bid_size": 79.0, "ask": 7.05, "ask_size": 238.0, "iv": 0.5822, "open_interest": 2582.0, "volume": 30.0, "delta": 0.1985, "gamma": 0.0033, "vega": 0.404, "theta": -0.0253, "rho": 0.2317, "theo": 6.9064, "change": -0.905, "open": 7.25, "high": 7.31, "low": 6.92, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-09-28T11:16:51", "percent_change": -11.5655, "prev_day_close": 7.82500004768372}, {"option": "ORCL271217P00300000", "bid": 166.6, "bid_size": 20.0, "ask": 168.75, "ask_size": 20.0, "iv": 0.5946, "open_interest": 1269.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0042, "vega": 0.1887, "theta": -0.0163, "rho": -0.5124, "theo": 167.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.1, "last_trade_time": "2026-09-24T15:38:17", "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "ORCL271217C00310000", "bid": 6.25, "bid_size": 272.0, "ask": 6.55, "ask_size": 289.0, "iv": 0.5859, "open_interest": 2122.0, "volume": 67.0, "delta": 0.1858, "gamma": 0.0032, "vega": 0.3883, "theta": -0.0244, "rho": 0.2179, "theo": 6.3826, "change": -0.865, "open": 6.7, "high": 6.85, "low": 6.45, "tick": "no_change", "last_trade_price": 6.51, "last_trade_time": "2026-09-28T14:37:30", "percent_change": -11.7288, "prev_day_close": 7.375}, {"option": "ORCL271217P00310000", "bid": 176.2, "bid_size": 124.0, "ask": 178.4, "ask_size": 16.0, "iv": 0.5927, "open_interest": 69.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0038, "vega": 0.1298, "theta": -0.0106, "rho": -0.3239, "theo": 177.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.31, "last_trade_time": "2026-09-24T10:13:48", "percent_change": 0.0, "prev_day_close": 172.625}, {"option": "ORCL271217C00320000", "bid": 5.75, "bid_size": 392.0, "ask": 6.1, "ask_size": 160.0, "iv": 0.5857, "open_interest": 675.0, "volume": 1.0, "delta": 0.1743, "gamma": 0.003, "vega": 0.3727, "theta": -0.0235, "rho": 0.2047, "theo": 5.9116, "change": -0.725, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-09-28T09:30:28", "percent_change": -10.7011, "prev_day_close": 6.77499985694885}, {"option": "ORCL271217P00320000", "bid": 185.4, "bid_size": 503.0, "ask": 188.8, "ask_size": 457.0, "iv": 0.5928, "open_interest": 454.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0033, "vega": 0.0885, "theta": -0.0035, "rho": -0.3124, "theo": 187.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.05, "last_trade_time": "2026-09-15T11:33:58", "percent_change": 0.0, "prev_day_close": 182.300003051758}, {"option": "ORCL271217C00330000", "bid": 5.2, "bid_size": 530.0, "ask": 5.75, "ask_size": 344.0, "iv": 0.5869, "open_interest": 124.0, "volume": 56.0, "delta": 0.1636, "gamma": 0.0029, "vega": 0.3578, "theta": -0.0226, "rho": 0.1927, "theo": 5.4877, "change": -0.795, "open": 5.75, "high": 5.77, "low": 5.48, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-09-28T11:11:25", "percent_change": -12.6693, "prev_day_close": 6.27499985694885}, {"option": "ORCL271217P00330000", "bid": 195.65, "bid_size": 107.0, "ask": 197.9, "ask_size": 27.0, "iv": 0.5708, "open_interest": 18.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0029, "vega": 0.0841, "theta": 0.0, "rho": -0.3199, "theo": 196.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.01, "last_trade_time": "2026-06-02T11:48:46", "percent_change": 0.0, "prev_day_close": 192.25}, {"option": "ORCL271217C00340000", "bid": 5.0, "bid_size": 370.0, "ask": 5.3, "ask_size": 310.0, "iv": 0.5905, "open_interest": 860.0, "volume": 11081.0, "delta": 0.1538, "gamma": 0.0028, "vega": 0.3438, "theta": -0.0218, "rho": 0.1819, "theo": 5.105, "change": -0.69, "open": 5.76, "high": 5.76, "low": 4.9, "tick": "no_change", "last_trade_price": 5.11, "last_trade_time": "2026-09-28T13:59:33", "percent_change": -11.8966, "prev_day_close": 5.79999995231628}, {"option": "ORCL271217P00340000", "bid": 204.85, "bid_size": 105.0, "ask": 208.65, "ask_size": 105.0, "iv": 0.5846, "open_interest": 11.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0026, "vega": 0.0766, "theta": 0.0, "rho": -0.2816, "theo": 206.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.6, "last_trade_time": "2026-09-09T15:00:53", "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "ORCL271217C00350000", "bid": 4.65, "bid_size": 121.0, "ask": 5.05, "ask_size": 421.0, "iv": 0.594, "open_interest": 1083.0, "volume": 76.0, "delta": 0.1449, "gamma": 0.0026, "vega": 0.3305, "theta": -0.021, "rho": 0.1718, "theo": 4.7587, "change": -0.575, "open": 5.2, "high": 5.43, "low": 4.84, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-28T12:36:51", "percent_change": -10.5023, "prev_day_close": 5.47499990463257}, {"option": "ORCL271217P00350000", "bid": 214.8, "bid_size": 113.0, "ask": 219.0, "ask_size": 113.0, "iv": 0.6214, "open_interest": 46.0, "volume": 0.0, "delta": -0.984, "gamma": 0.002, "vega": 0.0107, "theta": 0.0, "rho": 0.0, "theo": 216.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.5, "last_trade_time": "2026-09-25T15:25:23", "percent_change": 0.0, "prev_day_close": 212.150001525879}, {"option": "ORCL271217C00360000", "bid": 4.3, "bid_size": 250.0, "ask": 4.6, "ask_size": 65.0, "iv": 0.5934, "open_interest": 887.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.0025, "vega": 0.3175, "theta": -0.0202, "rho": 0.1623, "theo": 4.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-09-25T15:27:28", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "ORCL271217P00360000", "bid": 224.7, "bid_size": 239.0, "ask": 228.8, "ask_size": 153.0, "iv": 0.6188, "open_interest": 98.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 226.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.04, "last_trade_time": "2026-09-23T14:54:09", "percent_change": 0.0, "prev_day_close": 222.574996948242}, {"option": "ORCL271217C00370000", "bid": 4.05, "bid_size": 112.0, "ask": 4.3, "ask_size": 34.0, "iv": 0.5958, "open_interest": 324.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0024, "vega": 0.305, "theta": -0.0195, "rho": 0.1534, "theo": 4.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-09-25T12:07:48", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ORCL271217P00370000", "bid": 234.5, "bid_size": 72.0, "ask": 238.75, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 236.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.11, "last_trade_time": "2026-06-01T13:37:19", "percent_change": 0.0, "prev_day_close": 232.199996948242}, {"option": "ORCL271217C00380000", "bid": 3.8, "bid_size": 127.0, "ask": 4.1, "ask_size": 266.0, "iv": 0.5991, "open_interest": 244.0, "volume": 11.0, "delta": 0.122, "gamma": 0.0023, "vega": 0.2933, "theta": -0.0188, "rho": 0.1454, "theo": 3.9037, "change": -0.63, "open": 4.3, "high": 4.3, "low": 3.95, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-09-28T12:44:13", "percent_change": -13.6957, "prev_day_close": 4.60000014305115}, {"option": "ORCL271217P00380000", "bid": 244.55, "bid_size": 75.0, "ask": 248.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 246.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.5, "last_trade_time": "2026-08-24T15:24:05", "percent_change": 0.0, "prev_day_close": 242.300003051758}, {"option": "ORCL271217C00390000", "bid": 3.4, "bid_size": 442.0, "ask": 3.85, "ask_size": 78.0, "iv": 0.5981, "open_interest": 143.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0022, "vega": 0.2824, "theta": -0.0182, "rho": 0.138, "theo": 3.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-09-16T15:56:58", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "ORCL271217P00390000", "bid": 254.5, "bid_size": 82.0, "ask": 258.7, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 256.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.25, "last_trade_time": "2026-09-14T10:52:30", "percent_change": 0.0, "prev_day_close": 252.324996948242}, {"option": "ORCL271217C00400000", "bid": 3.35, "bid_size": 129.0, "ask": 3.6, "ask_size": 52.0, "iv": 0.6026, "open_interest": 1503.0, "volume": 4.0, "delta": 0.1096, "gamma": 0.0021, "vega": 0.2721, "theta": -0.0176, "rho": 0.1312, "theo": 3.4554, "change": -0.425, "open": 3.85, "high": 3.85, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-28T12:31:03", "percent_change": -10.559, "prev_day_close": 4.02500009536743}, {"option": "ORCL271217P00400000", "bid": 264.5, "bid_size": 74.0, "ask": 269.0, "ask_size": 72.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 266.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.53, "last_trade_time": "2026-07-22T10:35:15", "percent_change": 0.0, "prev_day_close": 262.300003051758}, {"option": "ORCL271217C00410000", "bid": 3.05, "bid_size": 330.0, "ask": 3.45, "ask_size": 74.0, "iv": 0.6038, "open_interest": 109.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.002, "vega": 0.2622, "theta": -0.017, "rho": 0.1247, "theo": 3.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-23T14:56:50", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "ORCL271217P00410000", "bid": 274.5, "bid_size": 73.0, "ask": 279.0, "ask_size": 72.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 276.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.04, "last_trade_time": "2026-06-29T15:55:52", "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "ORCL271217C00420000", "bid": 3.05, "bid_size": 16.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.6082, "open_interest": 106.0, "volume": 0.0, "delta": 0.099, "gamma": 0.002, "vega": 0.2527, "theta": -0.0164, "rho": 0.1187, "theo": 3.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-09-22T09:41:02", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ORCL271217P00420000", "bid": 284.5, "bid_size": 73.0, "ask": 288.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 286.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.94, "last_trade_time": "2026-06-29T15:55:46", "percent_change": 0.0, "prev_day_close": 282.425003051758}, {"option": "ORCL271217C00430000", "bid": 2.91, "bid_size": 15.0, "ask": 3.15, "ask_size": 217.0, "iv": 0.6134, "open_interest": 305.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0019, "vega": 0.2437, "theta": -0.0159, "rho": 0.1131, "theo": 2.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-25T09:30:14", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ORCL271217P00430000", "bid": 294.5, "bid_size": 74.0, "ask": 299.0, "ask_size": 76.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 296.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.0, "last_trade_time": "2026-06-15T09:35:41", "percent_change": 0.0, "prev_day_close": 292.425003051758}, {"option": "ORCL271217C00440000", "bid": 2.69, "bid_size": 48.0, "ask": 2.95, "ask_size": 42.0, "iv": 0.6133, "open_interest": 298.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0018, "vega": 0.2353, "theta": -0.0154, "rho": 0.108, "theo": 2.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-18T15:28:43", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "ORCL271217P00440000", "bid": 304.3, "bid_size": 74.0, "ask": 309.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 306.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.96, "last_trade_time": "2026-08-24T15:24:05", "percent_change": 0.0, "prev_day_close": 302.425003051758}, {"option": "ORCL271217C00450000", "bid": 2.57, "bid_size": 35.0, "ask": 2.91, "ask_size": 53.0, "iv": 0.6187, "open_interest": 645.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0018, "vega": 0.2271, "theta": -0.0149, "rho": 0.1031, "theo": 2.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-09-21T09:51:28", "percent_change": 0.0, "prev_day_close": 3.0550000667572}, {"option": "ORCL271217P00450000", "bid": 314.3, "bid_size": 74.0, "ask": 319.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 316.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.55, "last_trade_time": "2026-06-11T15:00:07", "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "ORCL271217C00460000", "bid": 2.44, "bid_size": 36.0, "ask": 2.78, "ask_size": 61.0, "iv": 0.6211, "open_interest": 367.0, "volume": 0.0, "delta": 0.0821, "gamma": 0.0017, "vega": 0.2198, "theta": -0.0145, "rho": 0.0988, "theo": 2.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-16T15:27:02", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "ORCL271217P00460000", "bid": 324.3, "bid_size": 74.0, "ask": 329.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 326.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 294.15, "last_trade_time": "2026-06-23T15:10:35", "percent_change": 0.0, "prev_day_close": 322.5}, {"option": "ORCL271217C00470000", "bid": 2.36, "bid_size": 18.0, "ask": 2.69, "ask_size": 44.0, "iv": 0.6248, "open_interest": 270.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0016, "vega": 0.2132, "theta": -0.0141, "rho": 0.0949, "theo": 2.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T15:19:40", "percent_change": 0.0, "prev_day_close": 2.69000005722046}, {"option": "ORCL271217P00470000", "bid": 334.15, "bid_size": 75.0, "ask": 339.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 336.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.0, "last_trade_time": "2026-08-05T09:56:19", "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "ORCL271217C00480000", "bid": 2.21, "bid_size": 127.0, "ask": 2.37, "ask_size": 40.0, "iv": 0.6212, "open_interest": 211.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0016, "vega": 0.2064, "theta": -0.0137, "rho": 0.091, "theo": 2.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-09-11T09:34:47", "percent_change": 0.0, "prev_day_close": 2.55499994754791}, {"option": "ORCL271217P00480000", "bid": 344.3, "bid_size": 12.0, "ask": 349.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 346.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.35, "last_trade_time": "2026-07-21T10:27:02", "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "ORCL271217C00490000", "bid": 2.16, "bid_size": 18.0, "ask": 2.34, "ask_size": 212.0, "iv": 0.6267, "open_interest": 642.0, "volume": 1.0, "delta": 0.0725, "gamma": 0.0015, "vega": 0.2, "theta": -0.0133, "rho": 0.0873, "theo": 2.1855, "change": -0.15, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-09-28T10:59:31", "percent_change": -6.19835, "prev_day_close": 2.42000007629395}, {"option": "ORCL271217P00490000", "bid": 354.3, "bid_size": 11.0, "ask": 359.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 356.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 366.11, "last_trade_time": "2026-07-23T10:08:39", "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "ORCL271217C00500000", "bid": 1.95, "bid_size": 278.0, "ask": 2.16, "ask_size": 21.0, "iv": 0.6238, "open_interest": 1265.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0015, "vega": 0.194, "theta": -0.013, "rho": 0.0839, "theo": 2.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-09-24T13:14:48", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "ORCL271217P00500000", "bid": 364.5, "bid_size": 12.0, "ask": 369.0, "ask_size": 10.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 366.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 342.5, "last_trade_time": "2026-06-24T12:43:46", "percent_change": 0.0, "prev_day_close": 362.5}, {"option": "ORCL271217C00510000", "bid": 1.97, "bid_size": 19.0, "ask": 2.06, "ask_size": 19.0, "iv": 0.6289, "open_interest": 6551.0, "volume": 70.0, "delta": 0.0671, "gamma": 0.0014, "vega": 0.1881, "theta": -0.0126, "rho": 0.0807, "theo": 2.0078, "change": -0.145, "open": 2.2, "high": 2.2, "low": 1.96, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-09-28T14:41:38", "percent_change": -6.57597, "prev_day_close": 2.20500004291534}, {"option": "ORCL271217P00510000", "bid": 374.5, "bid_size": 12.0, "ask": 379.0, "ask_size": 10.0, "iv": 0.8267, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 376.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.0, "last_trade_time": "2026-09-24T15:58:55", "percent_change": 0.0, "prev_day_close": 372.5}, {"option": "ORCL280121C00060000", "bid": 77.25, "bid_size": 139.0, "ask": 79.8, "ask_size": 119.0, "iv": 0.6138, "open_interest": 12.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0013, "vega": 0.1698, "theta": -0.0007, "rho": 0.6005, "theo": 78.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-09-25T15:58:16", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "ORCL280121P00060000", "bid": 2.98, "bid_size": 89.0, "ask": 3.1, "ask_size": 165.0, "iv": 0.6041, "open_interest": 5759.0, "volume": 4984.0, "delta": -0.0587, "gamma": 0.0013, "vega": 0.1765, "theta": -0.0106, "rho": -0.1333, "theo": 3.0204, "change": 0.185, "open": 2.99, "high": 3.1, "low": 2.96, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-09-28T14:07:44", "percent_change": 6.43478, "prev_day_close": 2.875}, {"option": "ORCL280121C00065000", "bid": 73.0, "bid_size": 191.0, "ask": 75.75, "ask_size": 172.0, "iv": 0.5911, "open_interest": 74.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0015, "vega": 0.2023, "theta": -0.0029, "rho": 0.6271, "theo": 74.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.15, "last_trade_time": "2026-09-16T14:05:43", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "ORCL280121P00065000", "bid": 3.7, "bid_size": 237.0, "ask": 3.9, "ask_size": 95.0, "iv": 0.5939, "open_interest": 752.0, "volume": 3.0, "delta": -0.072, "gamma": 0.0016, "vega": 0.2066, "theta": -0.0123, "rho": -0.1628, "theo": 3.8013, "change": 0.375, "open": 3.8, "high": 3.9, "low": 3.8, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-28T11:19:14", "percent_change": 10.6383, "prev_day_close": 3.52500009536743}, {"option": "ORCL280121C00070000", "bid": 69.6, "bid_size": 1263.0, "ask": 71.8, "ask_size": 209.0, "iv": 0.589, "open_interest": 563.0, "volume": 4.0, "delta": 0.9219, "gamma": 0.0018, "vega": 0.2352, "theta": -0.0052, "rho": 0.6504, "theo": 70.6407, "change": -2.975, "open": 72.0, "high": 72.2, "low": 70.36, "tick": "up", "last_trade_price": 72.2, "last_trade_time": "2026-09-28T13:39:51", "percent_change": -3.95743, "prev_day_close": 75.1749992370606}, {"option": "ORCL280121P00070000", "bid": 4.65, "bid_size": 216.0, "ask": 4.85, "ask_size": 108.0, "iv": 0.5878, "open_interest": 8980.0, "volume": 3.0, "delta": -0.0869, "gamma": 0.0018, "vega": 0.2379, "theta": -0.014, "rho": -0.1961, "theo": 4.7176, "change": 0.395, "open": 4.9, "high": 4.9, "low": 4.8, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-09-28T12:02:03", "percent_change": 8.92655, "prev_day_close": 4.42500019073486}, {"option": "ORCL280121C00075000", "bid": 66.55, "bid_size": 474.0, "ask": 68.15, "ask_size": 205.0, "iv": 0.5934, "open_interest": 162.0, "volume": 3.0, "delta": 0.9058, "gamma": 0.002, "vega": 0.2646, "theta": -0.0074, "rho": 0.6715, "theo": 67.0008, "change": -3.65, "open": 67.9, "high": 67.9, "low": 67.35, "tick": "down", "last_trade_price": 67.35, "last_trade_time": "2026-09-28T14:22:51", "percent_change": -5.14085, "prev_day_close": 71.0}, {"option": "ORCL280121P00075000", "bid": 5.7, "bid_size": 260.0, "ask": 5.9, "ask_size": 32.0, "iv": 0.581, "open_interest": 10645.0, "volume": 1.0, "delta": -0.1033, "gamma": 0.0021, "vega": 0.2699, "theta": -0.0157, "rho": -0.2334, "theo": 5.7777, "change": 0.4, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-28T14:48:52", "percent_change": 7.40741, "prev_day_close": 5.40000009536743}, {"option": "ORCL280121C00080000", "bid": 63.1, "bid_size": 853.0, "ask": 64.8, "ask_size": 525.0, "iv": 0.5901, "open_interest": 948.0, "volume": 18.0, "delta": 0.8885, "gamma": 0.0023, "vega": 0.2988, "theta": -0.0097, "rho": 0.6859, "theo": 63.5003, "change": -3.275, "open": 63.91, "high": 64.65, "low": 63.13, "tick": "up", "last_trade_price": 64.05, "last_trade_time": "2026-09-28T14:30:27", "percent_change": -4.86446, "prev_day_close": 67.3250007629394}, {"option": "ORCL280121P00080000", "bid": 6.8, "bid_size": 474.0, "ask": 7.15, "ask_size": 311.0, "iv": 0.5746, "open_interest": 1385.0, "volume": 2.0, "delta": -0.1211, "gamma": 0.0024, "vega": 0.3024, "theta": -0.0174, "rho": -0.2712, "theo": 6.991, "change": 0.56, "open": 7.11, "high": 7.11, "low": 7.11, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-09-28T10:03:28", "percent_change": 8.54962, "prev_day_close": 6.54999995231628}, {"option": "ORCL280121C00085000", "bid": 59.4, "bid_size": 680.0, "ask": 61.05, "ask_size": 452.0, "iv": 0.5729, "open_interest": 246.0, "volume": 1.0, "delta": 0.8699, "gamma": 0.0026, "vega": 0.3282, "theta": -0.0119, "rho": 0.6991, "theo": 60.1608, "change": -3.425, "open": 60.55, "high": 60.55, "low": 60.55, "tick": "down", "last_trade_price": 60.55, "last_trade_time": "2026-09-28T12:56:42", "percent_change": -5.35366, "prev_day_close": 63.9750022888184}, {"option": "ORCL280121P00085000", "bid": 8.25, "bid_size": 257.0, "ask": 8.5, "ask_size": 70.0, "iv": 0.5714, "open_interest": 2302.0, "volume": 1.0, "delta": -0.1402, "gamma": 0.0026, "vega": 0.3344, "theta": -0.0191, "rho": -0.3132, "theo": 8.36, "change": 0.375, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-28T13:58:49", "percent_change": 4.79233, "prev_day_close": 7.82500004768372}, {"option": "ORCL280121C00090000", "bid": 56.55, "bid_size": 465.0, "ask": 58.1, "ask_size": 410.0, "iv": 0.5775, "open_interest": 258.0, "volume": 3.0, "delta": 0.8503, "gamma": 0.0028, "vega": 0.3611, "theta": -0.014, "rho": 0.7055, "theo": 56.9723, "change": -4.725, "open": 56.0, "high": 56.0, "low": 55.95, "tick": "down", "last_trade_price": 55.95, "last_trade_time": "2026-09-28T11:44:09", "percent_change": -7.78739, "prev_day_close": 60.6749992370606}, {"option": "ORCL280121P00090000", "bid": 9.75, "bid_size": 403.0, "ask": 10.15, "ask_size": 305.0, "iv": 0.5695, "open_interest": 894.0, "volume": 18.0, "delta": -0.1603, "gamma": 0.0029, "vega": 0.3654, "theta": -0.0207, "rho": -0.3569, "theo": 9.8855, "change": 1.025, "open": 10.25, "high": 10.25, "low": 10.25, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-28T11:34:11", "percent_change": 11.1111, "prev_day_close": 9.22499990463257}, {"option": "ORCL280121C00095000", "bid": 53.7, "bid_size": 265.0, "ask": 55.05, "ask_size": 534.0, "iv": 0.5761, "open_interest": 227.0, "volume": 4.0, "delta": 0.8298, "gamma": 0.0031, "vega": 0.3891, "theta": -0.0161, "rho": 0.7111, "theo": 53.9502, "change": -4.225, "open": 54.95, "high": 54.95, "low": 53.5, "tick": "no_change", "last_trade_price": 53.5, "last_trade_time": "2026-09-28T10:45:23", "percent_change": -7.31919, "prev_day_close": 57.7250003814697}, {"option": "ORCL280121P00095000", "bid": 11.35, "bid_size": 487.0, "ask": 11.75, "ask_size": 223.0, "iv": 0.5641, "open_interest": 1831.0, "volume": 58.0, "delta": -0.1817, "gamma": 0.0032, "vega": 0.3956, "theta": -0.0223, "rho": -0.4028, "theo": 11.5909, "change": 0.9, "open": 11.75, "high": 11.8, "low": 11.75, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-28T10:59:35", "percent_change": 8.25688, "prev_day_close": 10.8999996185303}, {"option": "ORCL280121C00100000", "bid": 50.3, "bid_size": 861.0, "ask": 51.75, "ask_size": 338.0, "iv": 0.562, "open_interest": 2511.0, "volume": 39.0, "delta": 0.8086, "gamma": 0.0033, "vega": 0.4187, "theta": -0.0181, "rho": 0.7114, "theo": 51.079, "change": -3.65, "open": 52.0, "high": 52.0, "low": 50.0, "tick": "up", "last_trade_price": 51.35, "last_trade_time": "2026-09-28T14:41:22", "percent_change": -6.63636, "prev_day_close": 55.0}, {"option": "ORCL280121P00100000", "bid": 13.35, "bid_size": 331.0, "ask": 13.6, "ask_size": 24.0, "iv": 0.5637, "open_interest": 5697.0, "volume": 24.0, "delta": -0.2037, "gamma": 0.0034, "vega": 0.4239, "theta": -0.0238, "rho": -0.4492, "theo": 13.4566, "change": 0.725, "open": 13.56, "high": 13.85, "low": 13.45, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-09-28T14:36:42", "percent_change": 5.69745, "prev_day_close": 12.7249999046326}, {"option": "ORCL280121C00105000", "bid": 48.0, "bid_size": 409.0, "ask": 49.4, "ask_size": 183.0, "iv": 0.5695, "open_interest": 290.0, "volume": 0.0, "delta": 0.787, "gamma": 0.0035, "vega": 0.4441, "theta": -0.0199, "rho": 0.71, "theo": 48.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.56, "last_trade_time": "2026-09-25T13:02:50", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "ORCL280121P00105000", "bid": 15.15, "bid_size": 350.0, "ask": 15.65, "ask_size": 74.0, "iv": 0.5605, "open_interest": 3418.0, "volume": 21.0, "delta": -0.2261, "gamma": 0.0037, "vega": 0.4506, "theta": -0.0252, "rho": -0.4979, "theo": 15.4667, "change": 1.24, "open": 15.79, "high": 15.79, "low": 15.79, "tick": "no_change", "last_trade_price": 15.79, "last_trade_time": "2026-09-28T11:53:01", "percent_change": 8.52234, "prev_day_close": 14.5500001907349}, {"option": "ORCL280121C00110000", "bid": 45.5, "bid_size": 623.0, "ask": 46.6, "ask_size": 334.0, "iv": 0.5662, "open_interest": 672.0, "volume": 6.0, "delta": 0.765, "gamma": 0.0037, "vega": 0.469, "theta": -0.0216, "rho": 0.7064, "theo": 45.8084, "change": -3.43, "open": 46.5, "high": 46.5, "low": 45.48, "tick": "down", "last_trade_price": 45.97, "last_trade_time": "2026-09-28T14:45:00", "percent_change": -6.94332, "prev_day_close": 49.3999996185303}, {"option": "ORCL280121P00110000", "bid": 17.3, "bid_size": 476.0, "ask": 17.85, "ask_size": 159.0, "iv": 0.5592, "open_interest": 3259.0, "volume": 4.0, "delta": -0.2494, "gamma": 0.0039, "vega": 0.4748, "theta": -0.0265, "rho": -0.5459, "theo": 17.6655, "change": 1.395, "open": 17.68, "high": 18.02, "low": 17.68, "tick": "up", "last_trade_price": 18.02, "last_trade_time": "2026-09-28T11:39:50", "percent_change": 8.39098, "prev_day_close": 16.625}, {"option": "ORCL280121C00115000", "bid": 43.1, "bid_size": 676.0, "ask": 44.0, "ask_size": 191.0, "iv": 0.5636, "open_interest": 541.0, "volume": 4.0, "delta": 0.7429, "gamma": 0.0039, "vega": 0.4908, "theta": -0.0232, "rho": 0.6991, "theo": 43.4007, "change": -2.975, "open": 44.2, "high": 44.2, "low": 43.8, "tick": "no_change", "last_trade_price": 43.8, "last_trade_time": "2026-09-28T14:04:46", "percent_change": -6.36023, "prev_day_close": 46.7749996185303}, {"option": "ORCL280121P00115000", "bid": 19.65, "bid_size": 483.0, "ask": 20.3, "ask_size": 462.0, "iv": 0.5603, "open_interest": 2466.0, "volume": 4.0, "delta": -0.2725, "gamma": 0.0041, "vega": 0.496, "theta": -0.0277, "rho": -0.5911, "theo": 19.9894, "change": 1.75, "open": 20.5, "high": 20.6, "low": 20.5, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-09-28T11:52:49", "percent_change": 9.28382, "prev_day_close": 18.8500003814697}, {"option": "ORCL280121C00120000", "bid": 40.65, "bid_size": 660.0, "ask": 41.65, "ask_size": 292.0, "iv": 0.5608, "open_interest": 1039.0, "volume": 44.0, "delta": 0.7208, "gamma": 0.0041, "vega": 0.5098, "theta": -0.0247, "rho": 0.6925, "theo": 41.1258, "change": -3.345, "open": 41.5, "high": 42.39, "low": 40.19, "tick": "up", "last_trade_price": 41.13, "last_trade_time": "2026-09-28T14:47:47", "percent_change": -7.52108, "prev_day_close": 44.4750003814697}, {"option": "ORCL280121P00120000", "bid": 22.25, "bid_size": 387.0, "ask": 22.65, "ask_size": 243.0, "iv": 0.5598, "open_interest": 9849.0, "volume": 179.0, "delta": -0.2959, "gamma": 0.0043, "vega": 0.5156, "theta": -0.0288, "rho": -0.6377, "theo": 22.4744, "change": 1.63, "open": 22.5, "high": 22.88, "low": 22.42, "tick": "up", "last_trade_price": 22.88, "last_trade_time": "2026-09-28T11:16:51", "percent_change": 7.67059, "prev_day_close": 21.25}, {"option": "ORCL280121C00125000", "bid": 39.0, "bid_size": 1.0, "ask": 39.95, "ask_size": 496.0, "iv": 0.5696, "open_interest": 596.0, "volume": 11.0, "delta": 0.6988, "gamma": 0.0042, "vega": 0.5282, "theta": -0.026, "rho": 0.682, "theo": 38.9818, "change": -4.25, "open": 39.1, "high": 39.7, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-09-28T11:52:49", "percent_change": -10.0592, "prev_day_close": 42.25}, {"option": "ORCL280121P00125000", "bid": 24.85, "bid_size": 439.0, "ask": 25.6, "ask_size": 433.0, "iv": 0.5623, "open_interest": 3701.0, "volume": 62.0, "delta": -0.3197, "gamma": 0.0045, "vega": 0.5327, "theta": -0.0297, "rho": -0.6852, "theo": 25.119, "change": 1.125, "open": 25.14, "high": 25.14, "low": 24.85, "tick": "down", "last_trade_price": 24.85, "last_trade_time": "2026-09-28T09:58:15", "percent_change": 4.74184, "prev_day_close": 23.7249994277954}, {"option": "ORCL280121C00130000", "bid": 36.65, "bid_size": 353.0, "ask": 37.2, "ask_size": 149.0, "iv": 0.5596, "open_interest": 1517.0, "volume": 215.0, "delta": 0.677, "gamma": 0.0043, "vega": 0.5435, "theta": -0.0272, "rho": 0.6706, "theo": 36.966, "change": -2.765, "open": 38.05, "high": 38.65, "low": 36.0, "tick": "down", "last_trade_price": 37.01, "last_trade_time": "2026-09-28T14:45:47", "percent_change": -6.9516, "prev_day_close": 39.7749996185303}, {"option": "ORCL280121P00130000", "bid": 27.6, "bid_size": 223.0, "ask": 27.85, "ask_size": 10.0, "iv": 0.5576, "open_interest": 9967.0, "volume": 147.0, "delta": -0.3431, "gamma": 0.0046, "vega": 0.547, "theta": -0.0305, "rho": -0.7275, "theo": 27.8783, "change": 1.475, "open": 27.9, "high": 28.11, "low": 27.55, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-09-28T14:47:30", "percent_change": 5.59242, "prev_day_close": 26.375}, {"option": "ORCL280121C00135000", "bid": 34.9, "bid_size": 52.0, "ask": 35.3, "ask_size": 34.0, "iv": 0.5613, "open_interest": 402.0, "volume": 21.0, "delta": 0.6555, "gamma": 0.0044, "vega": 0.5565, "theta": -0.0282, "rho": 0.6604, "theo": 35.0606, "change": -2.675, "open": 35.0, "high": 36.17, "low": 34.32, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-09-28T14:48:53", "percent_change": -7.04411, "prev_day_close": 37.9750003814697}, {"option": "ORCL280121P00135000", "bid": 30.2, "bid_size": 459.0, "ask": 30.9, "ask_size": 29.0, "iv": 0.5572, "open_interest": 4262.0, "volume": 10.0, "delta": -0.3661, "gamma": 0.0048, "vega": 0.5595, "theta": -0.0312, "rho": -0.7736, "theo": 30.7434, "change": 1.78, "open": 30.63, "high": 31.15, "low": 30.62, "tick": "down", "last_trade_price": 30.98, "last_trade_time": "2026-09-28T12:22:43", "percent_change": 6.09589, "prev_day_close": 29.1999998092651}, {"option": "ORCL280121C00140000", "bid": 33.05, "bid_size": 212.0, "ask": 33.65, "ask_size": 123.0, "iv": 0.5624, "open_interest": 2539.0, "volume": 25.0, "delta": 0.6344, "gamma": 0.0045, "vega": 0.5681, "theta": -0.0291, "rho": 0.6466, "theo": 33.2692, "change": -2.7, "open": 32.93, "high": 33.4, "low": 32.45, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-09-28T14:29:48", "percent_change": -7.47923, "prev_day_close": 36.1000003814697}, {"option": "ORCL280121P00140000", "bid": 33.5, "bid_size": 316.0, "ask": 33.95, "ask_size": 260.0, "iv": 0.5605, "open_interest": 8929.0, "volume": 1016.0, "delta": -0.3891, "gamma": 0.0049, "vega": 0.5695, "theta": -0.0318, "rho": -0.8149, "theo": 33.7484, "change": 1.62, "open": 34.05, "high": 34.1, "low": 33.55, "tick": "down", "last_trade_price": 33.67, "last_trade_time": "2026-09-28T14:16:01", "percent_change": 5.0546, "prev_day_close": 32.0500001907349}, {"option": "ORCL280121C00145000", "bid": 31.4, "bid_size": 31.0, "ask": 32.4, "ask_size": 442.0, "iv": 0.5668, "open_interest": 3120.0, "volume": 6.0, "delta": 0.6136, "gamma": 0.0046, "vega": 0.5775, "theta": -0.0299, "rho": 0.6326, "theo": 31.5809, "change": -2.67, "open": 30.95, "high": 31.58, "low": 30.95, "tick": "down", "last_trade_price": 31.53, "last_trade_time": "2026-09-28T13:58:34", "percent_change": -7.80701, "prev_day_close": 34.1999988555908}, {"option": "ORCL280121P00145000", "bid": 36.55, "bid_size": 431.0, "ask": 37.45, "ask_size": 526.0, "iv": 0.5636, "open_interest": 5635.0, "volume": 29.0, "delta": -0.4118, "gamma": 0.005, "vega": 0.5772, "theta": -0.0322, "rho": -0.8488, "theo": 36.8658, "change": 2.25, "open": 36.68, "high": 37.5, "low": 36.65, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-09-28T11:59:38", "percent_change": 6.38298, "prev_day_close": 35.25}, {"option": "ORCL280121C00150000", "bid": 29.8, "bid_size": 247.0, "ask": 30.35, "ask_size": 228.0, "iv": 0.5632, "open_interest": 2968.0, "volume": 57.0, "delta": 0.5934, "gamma": 0.0046, "vega": 0.5852, "theta": -0.0306, "rho": 0.6199, "theo": 29.9894, "change": -2.5, "open": 30.1, "high": 31.35, "low": 29.15, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-28T14:32:03", "percent_change": -7.69231, "prev_day_close": 32.5}, {"option": "ORCL280121P00150000", "bid": 39.8, "bid_size": 353.0, "ask": 40.35, "ask_size": 296.0, "iv": 0.5611, "open_interest": 7237.0, "volume": 10.0, "delta": -0.4345, "gamma": 0.0051, "vega": 0.5824, "theta": -0.0325, "rho": -0.8903, "theo": 40.1137, "change": 1.745, "open": 39.0, "high": 40.12, "low": 39.0, "tick": "up", "last_trade_price": 40.12, "last_trade_time": "2026-09-28T10:37:55", "percent_change": 4.54723, "prev_day_close": 38.375}, {"option": "ORCL280121C00155000", "bid": 28.05, "bid_size": 366.0, "ask": 28.85, "ask_size": 311.0, "iv": 0.5616, "open_interest": 1563.0, "volume": 177.0, "delta": 0.5735, "gamma": 0.0047, "vega": 0.591, "theta": -0.0311, "rho": 0.6057, "theo": 28.4831, "change": -2.575, "open": 29.89, "high": 29.89, "low": 27.7, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-09-28T14:48:53", "percent_change": -8.28641, "prev_day_close": 31.0750007629394}, {"option": "ORCL280121P00155000", "bid": 43.1, "bid_size": 178.0, "ask": 44.05, "ask_size": 394.0, "iv": 0.5644, "open_interest": 4199.0, "volume": 1.0, "delta": -0.4565, "gamma": 0.0052, "vega": 0.5858, "theta": -0.0328, "rho": -0.9188, "theo": 43.4404, "change": 2.425, "open": 43.85, "high": 43.85, "low": 43.85, "tick": "up", "last_trade_price": 43.85, "last_trade_time": "2026-09-28T12:14:18", "percent_change": 5.85395, "prev_day_close": 41.4249992370606}, {"option": "ORCL280121C00160000", "bid": 26.85, "bid_size": 153.0, "ask": 27.4, "ask_size": 143.0, "iv": 0.5636, "open_interest": 1957.0, "volume": 26.0, "delta": 0.5542, "gamma": 0.0047, "vega": 0.5953, "theta": -0.0316, "rho": 0.5902, "theo": 27.0662, "change": -2.145, "open": 27.6, "high": 27.82, "low": 26.2, "tick": "up", "last_trade_price": 27.23, "last_trade_time": "2026-09-28T14:41:59", "percent_change": -7.30213, "prev_day_close": 29.375}, {"option": "ORCL280121P00160000", "bid": 46.1, "bid_size": 271.0, "ask": 47.35, "ask_size": 161.0, "iv": 0.5602, "open_interest": 5470.0, "volume": 2.0, "delta": -0.4782, "gamma": 0.0052, "vega": 0.5873, "theta": -0.0329, "rho": -0.9481, "theo": 46.8684, "change": 1.755, "open": 46.48, "high": 46.48, "low": 46.48, "tick": "up", "last_trade_price": 46.48, "last_trade_time": "2026-09-28T09:46:55", "percent_change": 3.92398, "prev_day_close": 44.7250003814697}, {"option": "ORCL280121C00165000", "bid": 25.35, "bid_size": 323.0, "ask": 26.1, "ask_size": 148.0, "iv": 0.563, "open_interest": 460.0, "volume": 2.0, "delta": 0.5354, "gamma": 0.0047, "vega": 0.5983, "theta": -0.032, "rho": 0.5756, "theo": 25.728, "change": -2.045, "open": 25.0, "high": 26.03, "low": 25.0, "tick": "up", "last_trade_price": 26.03, "last_trade_time": "2026-09-28T13:12:09", "percent_change": -7.28406, "prev_day_close": 28.0750007629395}, {"option": "ORCL280121P00165000", "bid": 49.8, "bid_size": 211.0, "ask": 51.05, "ask_size": 428.0, "iv": 0.5639, "open_interest": 3254.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.0053, "vega": 0.5888, "theta": -0.033, "rho": -0.9844, "theo": 50.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-09-25T14:02:36", "percent_change": 0.0, "prev_day_close": 48.125}, {"option": "ORCL280121C00170000", "bid": 24.35, "bid_size": 22.0, "ask": 24.8, "ask_size": 116.0, "iv": 0.5654, "open_interest": 738.0, "volume": 11.0, "delta": 0.5172, "gamma": 0.0047, "vega": 0.5997, "theta": -0.0322, "rho": 0.5623, "theo": 24.4618, "change": -2.245, "open": 25.0, "high": 25.1, "low": 23.8, "tick": "no_change", "last_trade_price": 24.38, "last_trade_time": "2026-09-28T14:00:52", "percent_change": -8.43192, "prev_day_close": 26.625}, {"option": "ORCL280121P00170000", "bid": 53.35, "bid_size": 318.0, "ask": 54.5, "ask_size": 156.0, "iv": 0.5626, "open_interest": 4706.0, "volume": 0.0, "delta": -0.5202, "gamma": 0.0053, "vega": 0.5853, "theta": -0.0329, "rho": -1.0035, "theo": 53.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.2, "last_trade_time": "2026-09-17T12:56:42", "percent_change": 0.0, "prev_day_close": 51.8250007629394}, {"option": "ORCL280121C00175000", "bid": 23.15, "bid_size": 27.0, "ask": 23.65, "ask_size": 106.0, "iv": 0.5662, "open_interest": 753.0, "volume": 17.0, "delta": 0.4994, "gamma": 0.0047, "vega": 0.6, "theta": -0.0324, "rho": 0.5469, "theo": 23.2704, "change": -0.85, "open": 23.1, "high": 24.55, "low": 23.1, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-09-28T09:37:53", "percent_change": -3.34646, "prev_day_close": 25.3999996185303}, {"option": "ORCL280121P00175000", "bid": 57.3, "bid_size": 234.0, "ask": 58.15, "ask_size": 236.0, "iv": 0.5652, "open_interest": 1717.0, "volume": 1.0, "delta": -0.5405, "gamma": 0.0054, "vega": 0.5824, "theta": -0.0328, "rho": -1.0375, "theo": 57.656, "change": 0.875, "open": 56.4, "high": 56.4, "low": 56.4, "tick": "down", "last_trade_price": 56.4, "last_trade_time": "2026-09-28T09:33:42", "percent_change": 1.57587, "prev_day_close": 55.5249996185303}, {"option": "ORCL280121C00180000", "bid": 22.0, "bid_size": 54.0, "ask": 22.45, "ask_size": 225.0, "iv": 0.5658, "open_interest": 2255.0, "volume": 230.0, "delta": 0.4823, "gamma": 0.0047, "vega": 0.5992, "theta": -0.0325, "rho": 0.5314, "theo": 22.1455, "change": -2.35, "open": 22.0, "high": 22.66, "low": 21.45, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-09-28T14:33:20", "percent_change": -9.65093, "prev_day_close": 24.3500003814697}, {"option": "ORCL280121P00180000", "bid": 60.6, "bid_size": 346.0, "ask": 62.15, "ask_size": 238.0, "iv": 0.5637, "open_interest": 5056.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0054, "vega": 0.5762, "theta": -0.0326, "rho": -1.0388, "theo": 61.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.06, "last_trade_time": "2026-09-24T14:37:08", "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "ORCL280121C00185000", "bid": 20.85, "bid_size": 181.0, "ask": 21.45, "ask_size": 333.0, "iv": 0.5661, "open_interest": 482.0, "volume": 6.0, "delta": 0.4657, "gamma": 0.0047, "vega": 0.5972, "theta": -0.0326, "rho": 0.5187, "theo": 21.0833, "change": -1.69, "open": 20.87, "high": 21.31, "low": 20.56, "tick": "up", "last_trade_price": 21.31, "last_trade_time": "2026-09-28T13:07:57", "percent_change": -7.34783, "prev_day_close": 23.0}, {"option": "ORCL280121P00185000", "bid": 64.6, "bid_size": 222.0, "ask": 65.95, "ask_size": 186.0, "iv": 0.5654, "open_interest": 778.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0054, "vega": 0.5727, "theta": -0.0324, "rho": -1.0684, "theo": 65.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.93, "last_trade_time": "2026-09-24T14:30:04", "percent_change": 0.0, "prev_day_close": 62.8500003814697}, {"option": "ORCL280121C00190000", "bid": 19.9, "bid_size": 207.0, "ask": 20.4, "ask_size": 294.0, "iv": 0.5666, "open_interest": 1050.0, "volume": 46.0, "delta": 0.4496, "gamma": 0.0047, "vega": 0.5946, "theta": -0.0325, "rho": 0.5041, "theo": 20.0808, "change": -2.045, "open": 20.0, "high": 20.3, "low": 19.5, "tick": "down", "last_trade_price": 20.03, "last_trade_time": "2026-09-28T13:58:12", "percent_change": -9.26387, "prev_day_close": 22.0749998092651}, {"option": "ORCL280121P00190000", "bid": 68.5, "bid_size": 186.0, "ask": 69.85, "ask_size": 172.0, "iv": 0.5658, "open_interest": 1214.0, "volume": 5.0, "delta": -0.599, "gamma": 0.0055, "vega": 0.5621, "theta": -0.0321, "rho": -1.0723, "theo": 69.1556, "change": 0.275, "open": 66.95, "high": 66.95, "low": 66.95, "tick": "up", "last_trade_price": 66.95, "last_trade_time": "2026-09-28T09:48:56", "percent_change": 0.41245, "prev_day_close": 66.6749992370606}, {"option": "ORCL280121C00195000", "bid": 19.0, "bid_size": 52.0, "ask": 19.45, "ask_size": 175.0, "iv": 0.5675, "open_interest": 1255.0, "volume": 3.0, "delta": 0.4341, "gamma": 0.0046, "vega": 0.5912, "theta": -0.0325, "rho": 0.4899, "theo": 19.133, "change": -2.4, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-09-28T11:52:49", "percent_change": -11.4286, "prev_day_close": 21.0}, {"option": "ORCL280121P00195000", "bid": 72.4, "bid_size": 233.0, "ask": 73.8, "ask_size": 110.0, "iv": 0.5654, "open_interest": 1571.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.0055, "vega": 0.5544, "theta": -0.0318, "rho": -1.0947, "theo": 73.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.87, "last_trade_time": "2026-09-22T12:25:18", "percent_change": 0.0, "prev_day_close": 70.2249984741211}, {"option": "ORCL280121C00200000", "bid": 18.0, "bid_size": 295.0, "ask": 18.5, "ask_size": 307.0, "iv": 0.5662, "open_interest": 10924.0, "volume": 546.0, "delta": 0.4194, "gamma": 0.0046, "vega": 0.5871, "theta": -0.0324, "rho": 0.4807, "theo": 18.264, "change": -1.7, "open": 18.1, "high": 18.75, "low": 17.6, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-09-28T14:45:00", "percent_change": -8.5213, "prev_day_close": 19.9499998092651}, {"option": "ORCL280121P00200000", "bid": 76.75, "bid_size": 137.0, "ask": 77.6, "ask_size": 100.0, "iv": 0.5667, "open_interest": 3379.0, "volume": 6.0, "delta": -0.6357, "gamma": 0.0055, "vega": 0.5426, "theta": -0.0314, "rho": -1.0778, "theo": 77.163, "change": 2.475, "open": 77.15, "high": 77.15, "low": 76.86, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-09-28T09:45:51", "percent_change": 3.32103, "prev_day_close": 74.5250015258789}, {"option": "ORCL280121C00210000", "bid": 16.4, "bid_size": 276.0, "ask": 16.95, "ask_size": 352.0, "iv": 0.5689, "open_interest": 876.0, "volume": 15.0, "delta": 0.3907, "gamma": 0.0045, "vega": 0.5762, "theta": -0.032, "rho": 0.456, "theo": 16.5952, "change": -1.735, "open": 17.0, "high": 17.0, "low": 16.27, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-09-28T13:58:34", "percent_change": -9.46794, "prev_day_close": 18.3249998092651}, {"option": "ORCL280121P00210000", "bid": 84.7, "bid_size": 227.0, "ask": 86.1, "ask_size": 34.0, "iv": 0.5674, "open_interest": 565.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0055, "vega": 0.522, "theta": -0.0307, "rho": -1.0884, "theo": 85.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.45, "last_trade_time": "2026-09-23T10:19:44", "percent_change": 0.0, "prev_day_close": 82.2249984741211}, {"option": "ORCL280121C00220000", "bid": 14.9, "bid_size": 200.0, "ask": 15.55, "ask_size": 375.0, "iv": 0.5699, "open_interest": 5228.0, "volume": 21.0, "delta": 0.3646, "gamma": 0.0044, "vega": 0.5644, "theta": -0.0315, "rho": 0.4302, "theo": 15.1493, "change": -1.52, "open": 15.4, "high": 15.41, "low": 14.75, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-09-28T13:58:32", "percent_change": -9.1018, "prev_day_close": 16.6999998092651}, {"option": "ORCL280121P00220000", "bid": 93.4, "bid_size": 33.0, "ask": 94.95, "ask_size": 262.0, "iv": 0.5745, "open_interest": 2213.0, "volume": 295.0, "delta": -0.7045, "gamma": 0.0056, "vega": 0.497, "theta": -0.0298, "rho": -1.1004, "theo": 93.8814, "change": 3.935, "open": 94.72, "high": 94.9, "low": 94.53, "tick": "up", "last_trade_price": 94.71, "last_trade_time": "2026-09-28T12:09:37", "percent_change": 4.3349, "prev_day_close": 90.7749977111816}, {"option": "ORCL280121C00230000", "bid": 13.65, "bid_size": 416.0, "ask": 14.1, "ask_size": 442.0, "iv": 0.5705, "open_interest": 3708.0, "volume": 22.0, "delta": 0.3402, "gamma": 0.0043, "vega": 0.55, "theta": -0.0308, "rho": 0.4043, "theo": 13.8345, "change": -1.7, "open": 13.75, "high": 13.75, "low": 13.4, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-09-28T12:04:32", "percent_change": -11.1111, "prev_day_close": 15.3000001907349}, {"option": "ORCL280121P00230000", "bid": 102.0, "bid_size": 98.0, "ask": 103.05, "ask_size": 34.0, "iv": 0.569, "open_interest": 269.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0056, "vega": 0.4628, "theta": -0.0291, "rho": -1.0692, "theo": 102.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.38, "last_trade_time": "2026-09-23T13:39:40", "percent_change": 0.0, "prev_day_close": 99.4500007629394}, {"option": "ORCL280121C00240000", "bid": 12.45, "bid_size": 139.0, "ask": 12.9, "ask_size": 288.0, "iv": 0.5713, "open_interest": 9109.0, "volume": 24.0, "delta": 0.3175, "gamma": 0.0042, "vega": 0.535, "theta": -0.0301, "rho": 0.3807, "theo": 12.6581, "change": -1.825, "open": 12.76, "high": 12.93, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-09-28T12:20:55", "percent_change": -12.9663, "prev_day_close": 14.0749998092651}, {"option": "ORCL280121P00240000", "bid": 110.4, "bid_size": 433.0, "ask": 112.45, "ask_size": 29.0, "iv": 0.5712, "open_interest": 1100.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.0056, "vega": 0.4224, "theta": -0.0281, "rho": -1.0009, "theo": 111.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.88, "last_trade_time": "2026-09-23T13:39:40", "percent_change": 0.0, "prev_day_close": 108.224998474121}, {"option": "ORCL280121C00250000", "bid": 11.6, "bid_size": 1.0, "ask": 11.9, "ask_size": 340.0, "iv": 0.575, "open_interest": 7980.0, "volume": 61.0, "delta": 0.2966, "gamma": 0.004, "vega": 0.5192, "theta": -0.0293, "rho": 0.3583, "theo": 11.6028, "change": -1.35, "open": 11.85, "high": 12.15, "low": 11.3, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-09-28T13:51:52", "percent_change": -10.4247, "prev_day_close": 12.9500002861023}, {"option": "ORCL280121P00250000", "bid": 119.7, "bid_size": 366.0, "ask": 120.95, "ask_size": 21.0, "iv": 0.5691, "open_interest": 1852.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0056, "vega": 0.391, "theta": -0.0274, "rho": -0.9144, "theo": 120.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.23, "last_trade_time": "2026-09-25T14:32:13", "percent_change": 0.0, "prev_day_close": 117.175003051758}, {"option": "ORCL280121C00260000", "bid": 10.45, "bid_size": 323.0, "ask": 10.9, "ask_size": 305.0, "iv": 0.5739, "open_interest": 482.0, "volume": 21.0, "delta": 0.2772, "gamma": 0.0039, "vega": 0.5025, "theta": -0.0285, "rho": 0.3366, "theo": 10.6568, "change": -1.28, "open": 11.3, "high": 11.3, "low": 10.5, "tick": "no_change", "last_trade_price": 10.67, "last_trade_time": "2026-09-28T13:51:52", "percent_change": -10.7113, "prev_day_close": 11.9499998092651}, {"option": "ORCL280121P00260000", "bid": 129.1, "bid_size": 29.0, "ask": 130.45, "ask_size": 19.0, "iv": 0.5779, "open_interest": 347.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0055, "vega": 0.355, "theta": -0.0268, "rho": -0.9071, "theo": 129.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.85, "last_trade_time": "2026-09-08T12:29:10", "percent_change": 0.0, "prev_day_close": 126.400001525879}, {"option": "ORCL280121C00270000", "bid": 9.65, "bid_size": 89.0, "ask": 10.0, "ask_size": 285.0, "iv": 0.5752, "open_interest": 697.0, "volume": 2.0, "delta": 0.2594, "gamma": 0.0038, "vega": 0.4861, "theta": -0.0277, "rho": 0.317, "theo": 9.8078, "change": -1.25, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-09-28T11:49:26", "percent_change": -11.4155, "prev_day_close": 10.9500002861023}, {"option": "ORCL280121P00270000", "bid": 137.9, "bid_size": 351.0, "ask": 139.9, "ask_size": 19.0, "iv": 0.5735, "open_interest": 95.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0054, "vega": 0.3066, "theta": -0.0251, "rho": -0.793, "theo": 138.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.6, "last_trade_time": "2026-09-11T14:32:02", "percent_change": 0.0, "prev_day_close": 134.824996948242}, {"option": "ORCL280121C00280000", "bid": 8.8, "bid_size": 252.0, "ask": 9.3, "ask_size": 275.0, "iv": 0.5765, "open_interest": 14778.0, "volume": 27.0, "delta": 0.243, "gamma": 0.0036, "vega": 0.4698, "theta": -0.0268, "rho": 0.2987, "theo": 9.0436, "change": -1.0, "open": 9.09, "high": 9.66, "low": 9.09, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-09-28T10:40:27", "percent_change": -9.85222, "prev_day_close": 10.1500000953674}, {"option": "ORCL280121P00280000", "bid": 147.05, "bid_size": 728.0, "ask": 149.5, "ask_size": 20.0, "iv": 0.5721, "open_interest": 272.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0052, "vega": 0.2774, "theta": -0.0241, "rho": -0.6561, "theo": 148.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.09, "last_trade_time": "2026-09-17T12:01:11", "percent_change": 0.0, "prev_day_close": 144.599998474121}, {"option": "ORCL280121C00290000", "bid": 8.05, "bid_size": 450.0, "ask": 8.55, "ask_size": 458.0, "iv": 0.5766, "open_interest": 3063.0, "volume": 11.0, "delta": 0.2278, "gamma": 0.0035, "vega": 0.4531, "theta": -0.026, "rho": 0.2811, "theo": 8.3559, "change": -0.975, "open": 8.93, "high": 8.93, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-28T12:59:35", "percent_change": -10.4, "prev_day_close": 9.375}, {"option": "ORCL280121P00290000", "bid": 157.0, "bid_size": 663.0, "ask": 158.65, "ask_size": 20.0, "iv": 0.572, "open_interest": 829.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0048, "vega": 0.2226, "theta": -0.0204, "rho": -0.6314, "theo": 157.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.5, "last_trade_time": "2026-09-18T09:51:22", "percent_change": 0.0, "prev_day_close": 154.324996948242}, {"option": "ORCL280121C00300000", "bid": 7.6, "bid_size": 225.0, "ask": 7.95, "ask_size": 317.0, "iv": 0.5803, "open_interest": 8587.0, "volume": 357.0, "delta": 0.2138, "gamma": 0.0033, "vega": 0.4368, "theta": -0.0251, "rho": 0.2649, "theo": 7.7368, "change": -0.975, "open": 8.05, "high": 8.2, "low": 7.63, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-09-28T13:30:48", "percent_change": -11.0482, "prev_day_close": 8.82499980926514}, {"option": "ORCL280121P00300000", "bid": 167.0, "bid_size": 41.0, "ask": 168.45, "ask_size": 50.0, "iv": 0.5866, "open_interest": 511.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0044, "vega": 0.1978, "theta": -0.0165, "rho": -0.5622, "theo": 167.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.58, "last_trade_time": "2026-09-10T12:39:22", "percent_change": 0.0, "prev_day_close": 163.800003051758}, {"option": "ORCL280121C00310000", "bid": 7.0, "bid_size": 423.0, "ask": 7.35, "ask_size": 434.0, "iv": 0.5809, "open_interest": 808.0, "volume": 32.0, "delta": 0.201, "gamma": 0.0032, "vega": 0.4213, "theta": -0.0243, "rho": 0.2502, "theo": 7.1779, "change": -0.925, "open": 7.36, "high": 7.36, "low": 7.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-28T12:18:43", "percent_change": -11.4551, "prev_day_close": 8.07499980926514}, {"option": "ORCL280121P00310000", "bid": 176.2, "bid_size": 691.0, "ask": 178.05, "ask_size": 17.0, "iv": 0.5665, "open_interest": 166.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.004, "vega": 0.152, "theta": -0.0111, "rho": -0.4473, "theo": 177.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.65, "last_trade_time": "2026-09-16T15:34:23", "percent_change": 0.0, "prev_day_close": 173.349998474121}, {"option": "ORCL280121C00320000", "bid": 6.5, "bid_size": 297.0, "ask": 6.85, "ask_size": 241.0, "iv": 0.5828, "open_interest": 1482.0, "volume": 11.0, "delta": 0.1891, "gamma": 0.0031, "vega": 0.4061, "theta": -0.0235, "rho": 0.2364, "theo": 6.6724, "change": -0.825, "open": 6.9, "high": 6.9, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-28T14:45:00", "percent_change": -10.9635, "prev_day_close": 7.52500009536743}, {"option": "ORCL280121P00320000", "bid": 185.75, "bid_size": 604.0, "ask": 188.8, "ask_size": 20.0, "iv": 0.5963, "open_interest": 129.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0035, "vega": 0.116, "theta": -0.0046, "rho": -0.3371, "theo": 187.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.24, "last_trade_time": "2026-09-23T14:54:43", "percent_change": 0.0, "prev_day_close": 182.824996948242}, {"option": "ORCL280121C00330000", "bid": 6.05, "bid_size": 306.0, "ask": 6.35, "ask_size": 123.0, "iv": 0.584, "open_interest": 461.0, "volume": 111.0, "delta": 0.1782, "gamma": 0.003, "vega": 0.3911, "theta": -0.0227, "rho": 0.2232, "theo": 6.2152, "change": -0.825, "open": 6.4, "high": 6.4, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-28T11:09:03", "percent_change": -11.7438, "prev_day_close": 7.02500009536743}, {"option": "ORCL280121P00330000", "bid": 195.35, "bid_size": 533.0, "ask": 198.95, "ask_size": 421.0, "iv": 0.6042, "open_interest": 233.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0032, "vega": 0.0917, "theta": 0.0, "rho": -0.3391, "theo": 196.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.8, "last_trade_time": "2026-09-03T09:38:40", "percent_change": 0.0, "prev_day_close": 192.149993896484}, {"option": "ORCL280121C00340000", "bid": 5.65, "bid_size": 333.0, "ask": 5.95, "ask_size": 268.0, "iv": 0.5862, "open_interest": 657.0, "volume": 15.0, "delta": 0.1681, "gamma": 0.0028, "vega": 0.3766, "theta": -0.0219, "rho": 0.211, "theo": 5.8015, "change": -0.745, "open": 6.25, "high": 6.4, "low": 5.83, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-09-28T12:36:39", "percent_change": -11.3308, "prev_day_close": 6.57499980926514}, {"option": "ORCL280121P00340000", "bid": 205.3, "bid_size": 690.0, "ask": 208.5, "ask_size": 314.0, "iv": 0.5943, "open_interest": 152.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0028, "vega": 0.082, "theta": 0.0, "rho": -0.3029, "theo": 206.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-06-02T14:29:14", "percent_change": 0.0, "prev_day_close": 202.449996948242}, {"option": "ORCL280121C00350000", "bid": 5.2, "bid_size": 522.0, "ask": 5.6, "ask_size": 371.0, "iv": 0.5874, "open_interest": 2134.0, "volume": 23.0, "delta": 0.1588, "gamma": 0.0027, "vega": 0.3631, "theta": -0.0212, "rho": 0.2, "theo": 5.426, "change": -0.655, "open": 5.85, "high": 6.04, "low": 5.4, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-09-28T12:35:40", "percent_change": -10.6939, "prev_day_close": 6.125}, {"option": "ORCL280121P00350000", "bid": 214.5, "bid_size": 285.0, "ask": 218.9, "ask_size": 392.0, "iv": 0.0, "open_interest": 200.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0025, "vega": 0.0535, "theta": 0.0, "rho": 0.0, "theo": 216.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.14, "last_trade_time": "2026-09-21T15:41:39", "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "ORCL280121C00360000", "bid": 4.95, "bid_size": 166.0, "ask": 5.35, "ask_size": 342.0, "iv": 0.5919, "open_interest": 404.0, "volume": 7.0, "delta": 0.1502, "gamma": 0.0026, "vega": 0.3502, "theta": -0.0205, "rho": 0.1898, "theo": 5.0845, "change": -0.5, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-28T10:25:59", "percent_change": -8.62069, "prev_day_close": 5.79999995231628}, {"option": "ORCL280121P00360000", "bid": 224.5, "bid_size": 112.0, "ask": 229.0, "ask_size": 108.0, "iv": 0.6068, "open_interest": 1.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 226.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.16, "last_trade_time": "2026-09-17T12:01:11", "percent_change": 0.0, "prev_day_close": 222.599998474121}, {"option": "ORCL280121C00370000", "bid": 4.65, "bid_size": 55.0, "ask": 4.95, "ask_size": 111.0, "iv": 0.5927, "open_interest": 1168.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0025, "vega": 0.3377, "theta": -0.0198, "rho": 0.1801, "theo": 4.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-09-25T13:33:58", "percent_change": 0.0, "prev_day_close": 5.42500019073486}, {"option": "ORCL280121P00370000", "bid": 234.5, "bid_size": 74.0, "ask": 238.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 236.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.0, "last_trade_time": "2026-07-30T09:37:13", "percent_change": 0.0, "prev_day_close": 232.324996948242}, {"option": "ORCL280121C00380000", "bid": 4.4, "bid_size": 304.0, "ask": 4.7, "ask_size": 305.0, "iv": 0.5958, "open_interest": 12636.0, "volume": 238.0, "delta": 0.1349, "gamma": 0.0024, "vega": 0.3255, "theta": -0.0192, "rho": 0.171, "theo": 4.4909, "change": -0.8, "open": 4.8, "high": 4.93, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-28T11:53:20", "percent_change": -15.0943, "prev_day_close": 5.29999995231628}, {"option": "ORCL280121P00380000", "bid": 244.5, "bid_size": 82.0, "ask": 248.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 246.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.95, "last_trade_time": "2026-08-17T09:47:45", "percent_change": 0.0, "prev_day_close": 242.324996948242}, {"option": "ORCL280121C00390000", "bid": 4.05, "bid_size": 183.0, "ask": 4.6, "ask_size": 226.0, "iv": 0.599, "open_interest": 319.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0023, "vega": 0.314, "theta": -0.0186, "rho": 0.1626, "theo": 4.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-09-25T10:03:31", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ORCL280121P00390000", "bid": 254.5, "bid_size": 74.0, "ask": 259.0, "ask_size": 68.0, "iv": 0.6541, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 256.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 269.04, "last_trade_time": "2026-07-27T09:47:18", "percent_change": 0.0, "prev_day_close": 252.349998474121}, {"option": "ORCL280121C00400000", "bid": 3.9, "bid_size": 50.0, "ask": 4.15, "ask_size": 73.0, "iv": 0.599, "open_interest": 4204.0, "volume": 141.0, "delta": 0.1218, "gamma": 0.0022, "vega": 0.3032, "theta": -0.018, "rho": 0.155, "theo": 3.9975, "change": -0.475, "open": 4.15, "high": 4.39, "low": 4.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-28T12:13:14", "percent_change": -10.3825, "prev_day_close": 4.57500004768372}, {"option": "ORCL280121P00400000", "bid": 264.5, "bid_size": 73.0, "ask": 269.0, "ask_size": 67.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 266.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.25, "last_trade_time": "2026-09-14T10:47:26", "percent_change": 0.0, "prev_day_close": 262.350006103516}, {"option": "ORCL280121C00410000", "bid": 3.7, "bid_size": 51.0, "ask": 4.0, "ask_size": 173.0, "iv": 0.6026, "open_interest": 1165.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0022, "vega": 0.2932, "theta": -0.0174, "rho": 0.148, "theo": 3.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-25T15:01:21", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ORCL280121P00410000", "bid": 274.5, "bid_size": 53.0, "ask": 279.0, "ask_size": 74.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 276.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.03, "last_trade_time": "2026-07-15T10:16:42", "percent_change": 0.0, "prev_day_close": 272.425003051758}, {"option": "ORCL280121C00420000", "bid": 3.4, "bid_size": 95.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.603, "open_interest": 587.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0021, "vega": 0.2835, "theta": -0.0169, "rho": 0.1414, "theo": 3.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-09-23T13:43:08", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "ORCL280121P00420000", "bid": 284.3, "bid_size": 56.0, "ask": 289.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 286.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.81, "last_trade_time": "2026-08-27T09:36:20", "percent_change": 0.0, "prev_day_close": 282.449996948242}, {"option": "ORCL280121C00430000", "bid": 3.3, "bid_size": 29.0, "ask": 3.55, "ask_size": 47.0, "iv": 0.6054, "open_interest": 1704.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.002, "vega": 0.2742, "theta": -0.0164, "rho": 0.135, "theo": 3.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-09-24T10:43:24", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "ORCL280121P00430000", "bid": 294.3, "bid_size": 74.0, "ask": 299.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 296.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 286.67, "last_trade_time": "2026-08-24T15:24:42", "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "ORCL280121C00440000", "bid": 3.2, "bid_size": 21.0, "ask": 3.4, "ask_size": 143.0, "iv": 0.6093, "open_interest": 656.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0019, "vega": 0.2653, "theta": -0.016, "rho": 0.1291, "theo": 3.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-09-24T13:38:20", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ORCL280121P00440000", "bid": 304.2, "bid_size": 74.0, "ask": 309.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 306.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.9, "last_trade_time": "2026-09-02T15:31:03", "percent_change": 0.0, "prev_day_close": 302.5}, {"option": "ORCL280121C00450000", "bid": 2.99, "bid_size": 76.0, "ask": 3.2, "ask_size": 117.0, "iv": 0.6096, "open_interest": 938.0, "volume": 3.0, "delta": 0.0967, "gamma": 0.0019, "vega": 0.2568, "theta": -0.0155, "rho": 0.1237, "theo": 3.0833, "change": -0.175, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-28T09:43:10", "percent_change": -5.03597, "prev_day_close": 3.47499990463257}, {"option": "ORCL280121P00450000", "bid": 314.15, "bid_size": 71.0, "ask": 319.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 316.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.59, "last_trade_time": "2026-09-17T12:01:11", "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "ORCL280121C00460000", "bid": 2.82, "bid_size": 117.0, "ask": 3.05, "ask_size": 110.0, "iv": 0.6111, "open_interest": 849.0, "volume": 6.0, "delta": 0.0927, "gamma": 0.0018, "vega": 0.2489, "theta": -0.0151, "rho": 0.1187, "theo": 2.9425, "change": -0.385, "open": 3.07, "high": 3.07, "low": 2.9, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-09-28T11:53:02", "percent_change": -11.5789, "prev_day_close": 3.32500004768372}, {"option": "ORCL280121P00460000", "bid": 324.3, "bid_size": 10.0, "ask": 329.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 326.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.65, "last_trade_time": "2026-07-15T10:16:41", "percent_change": 0.0, "prev_day_close": 322.5}, {"option": "ORCL280121C00470000", "bid": 2.8, "bid_size": 5.0, "ask": 3.05, "ask_size": 276.0, "iv": 0.6187, "open_interest": 7934.0, "volume": 54.0, "delta": 0.0889, "gamma": 0.0017, "vega": 0.2413, "theta": -0.0147, "rho": 0.1139, "theo": 2.8082, "change": -0.475, "open": 3.0, "high": 3.1, "low": 2.75, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-28T14:02:36", "percent_change": -14.2857, "prev_day_close": 3.32500004768372}, {"option": "ORCL280121P00470000", "bid": 334.3, "bid_size": 10.0, "ask": 339.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 336.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.99, "last_trade_time": "2026-09-23T14:54:43", "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "ORCL280915C00060000", "bid": 80.55, "bid_size": 86.0, "ask": 83.0, "ask_size": 142.0, "iv": 0.6101, "open_interest": 21.0, "volume": 3.0, "delta": 0.9386, "gamma": 0.0013, "vega": 0.2482, "theta": 0.0, "rho": 0.8218, "theo": 81.3463, "change": -3.645, "open": 83.5, "high": 83.5, "low": 82.37, "tick": "up", "last_trade_price": 82.38, "last_trade_time": "2026-09-28T10:18:08", "percent_change": -4.23714, "prev_day_close": 86.0249977111816}, {"option": "ORCL280915P00060000", "bid": 4.95, "bid_size": 119.0, "ask": 5.15, "ask_size": 110.0, "iv": 0.5949, "open_interest": 287.0, "volume": 2.0, "delta": -0.0723, "gamma": 0.0013, "vega": 0.2518, "theta": -0.0098, "rho": -0.2569, "theo": 5.0007, "change": 0.25, "open": 4.9, "high": 5.05, "low": 4.9, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-09-28T11:30:58", "percent_change": 5.20833, "prev_day_close": 4.79999995231628}, {"option": "ORCL280915C00065000", "bid": 77.55, "bid_size": 18.0, "ask": 79.3, "ask_size": 128.0, "iv": 0.6049, "open_interest": 52.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0014, "vega": 0.2821, "theta": -0.0007, "rho": 0.8552, "theo": 77.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.56, "last_trade_time": "2026-09-24T10:15:14", "percent_change": 0.0, "prev_day_close": 82.625}, {"option": "ORCL280915P00065000", "bid": 6.05, "bid_size": 182.0, "ask": 6.3, "ask_size": 188.0, "iv": 0.5894, "open_interest": 85.0, "volume": 1.0, "delta": -0.086, "gamma": 0.0015, "vega": 0.2866, "theta": -0.011, "rho": -0.3051, "theo": 6.1217, "change": 0.15, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-28T10:00:15", "percent_change": 2.5641, "prev_day_close": 5.85000014305115}, {"option": "ORCL280915C00070000", "bid": 74.05, "bid_size": 17.0, "ask": 76.15, "ask_size": 158.0, "iv": 0.5972, "open_interest": 19.0, "volume": 4.0, "delta": 0.9114, "gamma": 0.0016, "vega": 0.3165, "theta": -0.0024, "rho": 0.8832, "theo": 74.6471, "change": -3.4, "open": 74.5, "high": 75.15, "low": 74.37, "tick": "up", "last_trade_price": 75.15, "last_trade_time": "2026-09-28T14:02:23", "percent_change": -4.32845, "prev_day_close": 78.5499992370606}, {"option": "ORCL280915P00070000", "bid": 7.25, "bid_size": 300.0, "ask": 7.7, "ask_size": 439.0, "iv": 0.5858, "open_interest": 167.0, "volume": 2.0, "delta": -0.1006, "gamma": 0.0017, "vega": 0.3217, "theta": -0.0122, "rho": -0.3572, "theo": 7.3809, "change": 0.415, "open": 7.45, "high": 7.45, "low": 7.39, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-09-28T12:44:11", "percent_change": 5.94982, "prev_day_close": 6.97500014305115}, {"option": "ORCL280915C00075000", "bid": 71.3, "bid_size": 19.0, "ask": 72.95, "ask_size": 479.0, "iv": 0.5969, "open_interest": 94.0, "volume": 1.0, "delta": 0.8966, "gamma": 0.0018, "vega": 0.3502, "theta": -0.0042, "rho": 0.9068, "theo": 71.4964, "change": -5.055, "open": 70.67, "high": 70.67, "low": 70.67, "tick": "down", "last_trade_price": 70.67, "last_trade_time": "2026-09-28T11:19:52", "percent_change": -6.67547, "prev_day_close": 75.7249984741211}, {"option": "ORCL280915P00075000", "bid": 8.55, "bid_size": 220.0, "ask": 8.95, "ask_size": 32.0, "iv": 0.5782, "open_interest": 669.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0019, "vega": 0.3564, "theta": -0.0134, "rho": -0.4115, "theo": 8.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-09-23T15:14:54", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "ORCL280915C00080000", "bid": 67.4, "bid_size": 544.0, "ask": 69.9, "ask_size": 329.0, "iv": 0.5802, "open_interest": 141.0, "volume": 0.0, "delta": 0.881, "gamma": 0.002, "vega": 0.3834, "theta": -0.0058, "rho": 0.926, "theo": 68.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.6, "last_trade_time": "2026-09-16T15:00:14", "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "ORCL280915P00080000", "bid": 10.2, "bid_size": 289.0, "ask": 10.5, "ask_size": 231.0, "iv": 0.5765, "open_interest": 1570.0, "volume": 6.0, "delta": -0.1324, "gamma": 0.0021, "vega": 0.3906, "theta": -0.0146, "rho": -0.4678, "theo": 10.3184, "change": 0.32, "open": 10.39, "high": 10.39, "low": 10.32, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-09-28T14:32:45", "percent_change": 3.2, "prev_day_close": 10.0}, {"option": "ORCL280915C00085000", "bid": 64.9, "bid_size": 340.0, "ask": 66.8, "ask_size": 246.0, "iv": 0.5791, "open_interest": 41.0, "volume": 1.0, "delta": 0.865, "gamma": 0.0022, "vega": 0.4156, "theta": -0.0075, "rho": 0.9407, "theo": 65.5943, "change": -3.95, "open": 65.85, "high": 65.85, "low": 65.85, "tick": "down", "last_trade_price": 65.85, "last_trade_time": "2026-09-28T12:21:00", "percent_change": -5.65902, "prev_day_close": 69.7999992370606}, {"option": "ORCL280915P00085000", "bid": 11.85, "bid_size": 33.0, "ask": 12.2, "ask_size": 21.0, "iv": 0.5736, "open_interest": 561.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0023, "vega": 0.4231, "theta": -0.0157, "rho": -0.5254, "theo": 11.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-09-22T15:32:05", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "ORCL280915C00090000", "bid": 62.6, "bid_size": 46.0, "ask": 64.0, "ask_size": 227.0, "iv": 0.581, "open_interest": 84.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0024, "vega": 0.4463, "theta": -0.0091, "rho": 0.9524, "theo": 62.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.1, "last_trade_time": "2026-09-25T12:41:05", "percent_change": 0.0, "prev_day_close": 66.8000030517578}, {"option": "ORCL280915P00090000", "bid": 13.45, "bid_size": 244.0, "ask": 14.0, "ask_size": 49.0, "iv": 0.5686, "open_interest": 1459.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0025, "vega": 0.4551, "theta": -0.0168, "rho": -0.5842, "theo": 13.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.19, "last_trade_time": "2026-09-25T15:43:32", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "ORCL280915C00095000", "bid": 59.5, "bid_size": 379.0, "ask": 61.4, "ask_size": 218.0, "iv": 0.5738, "open_interest": 168.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0025, "vega": 0.4759, "theta": -0.0105, "rho": 0.9597, "theo": 60.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.05, "last_trade_time": "2026-09-11T10:29:38", "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "ORCL280915P00095000", "bid": 15.6, "bid_size": 271.0, "ask": 16.0, "ask_size": 272.0, "iv": 0.5693, "open_interest": 534.0, "volume": 1.0, "delta": -0.185, "gamma": 0.0027, "vega": 0.4848, "theta": -0.0178, "rho": -0.6444, "theo": 15.7842, "change": 0.86, "open": 15.96, "high": 15.96, "low": 15.96, "tick": "up", "last_trade_price": 15.96, "last_trade_time": "2026-09-28T11:39:59", "percent_change": 5.69536, "prev_day_close": 15.0999999046326}, {"option": "ORCL280915C00100000", "bid": 57.45, "bid_size": 101.0, "ask": 58.6, "ask_size": 253.0, "iv": 0.5736, "open_interest": 1119.0, "volume": 4.0, "delta": 0.8144, "gamma": 0.0027, "vega": 0.5037, "theta": -0.012, "rho": 0.9643, "theo": 57.7206, "change": -4.15, "open": 58.0, "high": 58.0, "low": 57.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-09-28T11:16:25", "percent_change": -6.78659, "prev_day_close": 61.1499996185303}, {"option": "ORCL280915P00100000", "bid": 17.55, "bid_size": 342.0, "ask": 18.05, "ask_size": 82.0, "iv": 0.5662, "open_interest": 3550.0, "volume": 5.0, "delta": -0.2033, "gamma": 0.0028, "vega": 0.513, "theta": -0.0187, "rho": -0.7033, "theo": 17.8704, "change": 0.825, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-28T12:17:05", "percent_change": 4.80349, "prev_day_close": 17.1750001907349}, {"option": "ORCL280915C00105000", "bid": 55.2, "bid_size": 16.0, "ask": 56.5, "ask_size": 179.0, "iv": 0.576, "open_interest": 52.0, "volume": 1.0, "delta": 0.7971, "gamma": 0.0028, "vega": 0.5296, "theta": -0.0133, "rho": 0.9666, "theo": 55.344, "change": -2.02, "open": 56.88, "high": 56.88, "low": 56.88, "tick": "down", "last_trade_price": 56.88, "last_trade_time": "2026-09-28T09:50:30", "percent_change": -3.42954, "prev_day_close": 58.8999996185303}, {"option": "ORCL280915P00105000", "bid": 19.75, "bid_size": 225.0, "ask": 20.5, "ask_size": 166.0, "iv": 0.5667, "open_interest": 1131.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.003, "vega": 0.5393, "theta": -0.0196, "rho": -0.7686, "theo": 20.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-09-23T10:13:13", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "ORCL280915C00110000", "bid": 52.45, "bid_size": 273.0, "ask": 54.05, "ask_size": 127.0, "iv": 0.5686, "open_interest": 209.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.003, "vega": 0.5541, "theta": -0.0146, "rho": 0.9655, "theo": 53.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-09-24T14:26:26", "percent_change": 0.0, "prev_day_close": 57.0249996185303}, {"option": "ORCL280915P00110000", "bid": 22.15, "bid_size": 95.0, "ask": 22.95, "ask_size": 248.0, "iv": 0.5672, "open_interest": 477.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0032, "vega": 0.5639, "theta": -0.0205, "rho": -0.8266, "theo": 22.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.43, "last_trade_time": "2026-09-25T12:38:42", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "ORCL280915C00115000", "bid": 50.1, "bid_size": 241.0, "ask": 52.25, "ask_size": 267.0, "iv": 0.5691, "open_interest": 51.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.0031, "vega": 0.5766, "theta": -0.0157, "rho": 0.9626, "theo": 50.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-09-24T12:21:17", "percent_change": 0.0, "prev_day_close": 54.4249992370606}, {"option": "ORCL280915P00115000", "bid": 24.5, "bid_size": 359.0, "ask": 25.4, "ask_size": 290.0, "iv": 0.565, "open_interest": 1107.0, "volume": 8.0, "delta": -0.2601, "gamma": 0.0033, "vega": 0.5864, "theta": -0.0212, "rho": -0.8838, "theo": 24.9488, "change": 1.125, "open": 24.7, "high": 25.07, "low": 24.7, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-09-28T11:03:23", "percent_change": 4.7022, "prev_day_close": 23.9249992370605}, {"option": "ORCL280915C00120000", "bid": 48.8, "bid_size": 19.0, "ask": 49.95, "ask_size": 246.0, "iv": 0.5726, "open_interest": 271.0, "volume": 2.0, "delta": 0.7451, "gamma": 0.0032, "vega": 0.5972, "theta": -0.0168, "rho": 0.9584, "theo": 48.8943, "change": -3.8, "open": 49.45, "high": 49.45, "low": 48.9, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-09-28T14:00:41", "percent_change": -7.21063, "prev_day_close": 52.7000007629394}, {"option": "ORCL280915P00120000", "bid": 27.15, "bid_size": 211.0, "ask": 27.8, "ask_size": 81.0, "iv": 0.5633, "open_interest": 1162.0, "volume": 1.0, "delta": -0.2792, "gamma": 0.0035, "vega": 0.6066, "theta": -0.0219, "rho": -0.9465, "theo": 27.548, "change": 0.59, "open": 27.09, "high": 27.09, "low": 27.09, "tick": "up", "last_trade_price": 27.09, "last_trade_time": "2026-09-28T09:49:14", "percent_change": 2.22642, "prev_day_close": 26.5}, {"option": "ORCL280915C00125000", "bid": 46.65, "bid_size": 66.0, "ask": 48.0, "ask_size": 166.0, "iv": 0.5702, "open_interest": 385.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0033, "vega": 0.6161, "theta": -0.0178, "rho": 0.9518, "theo": 46.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-09-25T10:09:04", "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "ORCL280915P00125000", "bid": 29.75, "bid_size": 243.0, "ask": 30.45, "ask_size": 65.0, "iv": 0.5616, "open_interest": 1528.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.0036, "vega": 0.625, "theta": -0.0225, "rho": -1.002, "theo": 30.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.72, "last_trade_time": "2026-09-25T14:23:31", "percent_change": 0.0, "prev_day_close": 28.9749994277954}, {"option": "ORCL280915C00130000", "bid": 44.4, "bid_size": 455.0, "ask": 45.65, "ask_size": 252.0, "iv": 0.5627, "open_interest": 308.0, "volume": 37.0, "delta": 0.711, "gamma": 0.0034, "vega": 0.6333, "theta": -0.0188, "rho": 0.9436, "theo": 45.1068, "change": -3.22, "open": 45.95, "high": 46.05, "low": 45.0, "tick": "up", "last_trade_price": 45.38, "last_trade_time": "2026-09-28T13:28:23", "percent_change": -6.62551, "prev_day_close": 48.6000003814697}, {"option": "ORCL280915P00130000", "bid": 32.5, "bid_size": 474.0, "ask": 33.4, "ask_size": 429.0, "iv": 0.5623, "open_interest": 2560.0, "volume": 5.0, "delta": -0.3171, "gamma": 0.0038, "vega": 0.6411, "theta": -0.0231, "rho": -1.0539, "theo": 33.0627, "change": 1.75, "open": 33.35, "high": 33.55, "low": 33.35, "tick": "no_change", "last_trade_price": 33.55, "last_trade_time": "2026-09-28T11:53:01", "percent_change": 5.50314, "prev_day_close": 31.8000001907349}, {"option": "ORCL280915C00135000", "bid": 43.1, "bid_size": 233.0, "ask": 43.9, "ask_size": 238.0, "iv": 0.5662, "open_interest": 3183.0, "volume": 3.0, "delta": 0.6943, "gamma": 0.0035, "vega": 0.6488, "theta": -0.0196, "rho": 0.935, "theo": 43.3515, "change": -3.725, "open": 44.0, "high": 44.0, "low": 42.7, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-09-28T11:54:02", "percent_change": -8.0237, "prev_day_close": 46.4250011444092}, {"option": "ORCL280915P00135000", "bid": 35.55, "bid_size": 160.0, "ask": 36.15, "ask_size": 40.0, "iv": 0.5619, "open_interest": 1185.0, "volume": 1.0, "delta": -0.3361, "gamma": 0.0039, "vega": 0.6556, "theta": -0.0236, "rho": -1.1129, "theo": 35.9876, "change": 1.245, "open": 35.82, "high": 35.82, "low": 35.82, "tick": "up", "last_trade_price": 35.82, "last_trade_time": "2026-09-28T14:36:04", "percent_change": 3.60087, "prev_day_close": 34.5750007629394}, {"option": "ORCL280915C00140000", "bid": 41.45, "bid_size": 126.0, "ask": 42.25, "ask_size": 241.0, "iv": 0.5665, "open_interest": 518.0, "volume": 5.0, "delta": 0.6778, "gamma": 0.0036, "vega": 0.6626, "theta": -0.0204, "rho": 0.9254, "theo": 41.6804, "change": -3.51, "open": 41.95, "high": 42.78, "low": 40.48, "tick": "up", "last_trade_price": 41.19, "last_trade_time": "2026-09-28T11:24:14", "percent_change": -7.85235, "prev_day_close": 44.7000007629394}, {"option": "ORCL280915P00140000", "bid": 38.5, "bid_size": 178.0, "ask": 39.25, "ask_size": 75.0, "iv": 0.5619, "open_interest": 2421.0, "volume": 0.0, "delta": -0.355, "gamma": 0.004, "vega": 0.6676, "theta": -0.024, "rho": -1.1588, "theo": 39.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.6, "last_trade_time": "2026-09-24T12:45:13", "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "ORCL280915C00145000", "bid": 39.8, "bid_size": 160.0, "ask": 40.6, "ask_size": 193.0, "iv": 0.5656, "open_interest": 309.0, "volume": 140.0, "delta": 0.6616, "gamma": 0.0036, "vega": 0.675, "theta": -0.0211, "rho": 0.9142, "theo": 40.09, "change": -3.4, "open": 41.5, "high": 41.5, "low": 39.55, "tick": "down", "last_trade_price": 39.65, "last_trade_time": "2026-09-28T11:54:53", "percent_change": -7.89779, "prev_day_close": 43.0499992370606}, {"option": "ORCL280915P00145000", "bid": 41.6, "bid_size": 112.0, "ask": 42.55, "ask_size": 98.0, "iv": 0.5633, "open_interest": 873.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.0041, "vega": 0.6784, "theta": -0.0244, "rho": -1.211, "theo": 42.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.57, "last_trade_time": "2026-09-25T09:32:00", "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "ORCL280915C00150000", "bid": 37.75, "bid_size": 601.0, "ask": 39.05, "ask_size": 227.0, "iv": 0.5616, "open_interest": 908.0, "volume": 43.0, "delta": 0.6457, "gamma": 0.0037, "vega": 0.6858, "theta": -0.0217, "rho": 0.9022, "theo": 38.5765, "change": -2.675, "open": 39.0, "high": 39.0, "low": 37.84, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-09-28T14:46:29", "percent_change": -6.48092, "prev_day_close": 41.2749996185303}, {"option": "ORCL280915P00150000", "bid": 45.0, "bid_size": 246.0, "ask": 45.7, "ask_size": 229.0, "iv": 0.5645, "open_interest": 2187.0, "volume": 31.0, "delta": -0.3922, "gamma": 0.0042, "vega": 0.6863, "theta": -0.0247, "rho": -1.2503, "theo": 45.3272, "change": 1.8, "open": 45.66, "high": 45.95, "low": 45.6, "tick": "no_change", "last_trade_price": 45.6, "last_trade_time": "2026-09-28T14:19:38", "percent_change": 4.10959, "prev_day_close": 43.8000011444092}, {"option": "ORCL280915C00155000", "bid": 36.6, "bid_size": 408.0, "ask": 37.95, "ask_size": 414.0, "iv": 0.5663, "open_interest": 271.0, "volume": 2.0, "delta": 0.6301, "gamma": 0.0037, "vega": 0.6953, "theta": -0.0223, "rho": 0.8903, "theo": 37.135, "change": -2.74, "open": 37.1, "high": 37.21, "low": 37.1, "tick": "up", "last_trade_price": 37.21, "last_trade_time": "2026-09-28T13:54:29", "percent_change": -6.85857, "prev_day_close": 39.9499988555908}, {"option": "ORCL280915P00155000", "bid": 48.05, "bid_size": 59.0, "ask": 49.0, "ask_size": 50.0, "iv": 0.563, "open_interest": 463.0, "volume": 0.0, "delta": -0.4105, "gamma": 0.0043, "vega": 0.6939, "theta": -0.0249, "rho": -1.2967, "theo": 48.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-09-25T15:29:44", "percent_change": 0.0, "prev_day_close": 47.1500015258789}, {"option": "ORCL280915C00160000", "bid": 35.15, "bid_size": 414.0, "ask": 36.25, "ask_size": 276.0, "iv": 0.5636, "open_interest": 1022.0, "volume": 4.0, "delta": 0.6148, "gamma": 0.0038, "vega": 0.7034, "theta": -0.0228, "rho": 0.8781, "theo": 35.7608, "change": -3.25, "open": 36.25, "high": 36.25, "low": 35.3, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-09-28T11:03:03", "percent_change": -8.43061, "prev_day_close": 38.5499992370606}, {"option": "ORCL280915P00160000", "bid": 51.6, "bid_size": 29.0, "ask": 52.35, "ask_size": 71.0, "iv": 0.564, "open_interest": 623.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0044, "vega": 0.6978, "theta": -0.0251, "rho": -1.3342, "theo": 52.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.09, "last_trade_time": "2026-09-25T13:26:10", "percent_change": 0.0, "prev_day_close": 50.125}, {"option": "ORCL280915C00165000", "bid": 34.2, "bid_size": 22.0, "ask": 34.95, "ask_size": 112.0, "iv": 0.5665, "open_interest": 1362.0, "volume": 0.0, "delta": 0.5999, "gamma": 0.0038, "vega": 0.7104, "theta": -0.0233, "rho": 0.8649, "theo": 34.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.95, "last_trade_time": "2026-09-25T11:52:03", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "ORCL280915P00165000", "bid": 54.85, "bid_size": 84.0, "ask": 55.95, "ask_size": 114.0, "iv": 0.5639, "open_interest": 104.0, "volume": 0.0, "delta": -0.4467, "gamma": 0.0045, "vega": 0.7019, "theta": -0.0253, "rho": -1.375, "theo": 55.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.55, "last_trade_time": "2026-09-08T13:32:08", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "ORCL280915C00170000", "bid": 32.85, "bid_size": 89.0, "ask": 34.1, "ask_size": 347.0, "iv": 0.5688, "open_interest": 307.0, "volume": 4.0, "delta": 0.5853, "gamma": 0.0038, "vega": 0.716, "theta": -0.0237, "rho": 0.851, "theo": 33.2018, "change": -2.2, "open": 33.03, "high": 33.5, "low": 32.5, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-09-28T12:41:58", "percent_change": -6.16246, "prev_day_close": 35.6999988555908}, {"option": "ORCL280915P00170000", "bid": 58.2, "bid_size": 33.0, "ask": 59.35, "ask_size": 35.0, "iv": 0.562, "open_interest": 596.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.0045, "vega": 0.7026, "theta": -0.0254, "rho": -1.3978, "theo": 58.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.45, "last_trade_time": "2026-09-21T10:05:25", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "ORCL280915C00175000", "bid": 31.7, "bid_size": 39.0, "ask": 32.5, "ask_size": 113.0, "iv": 0.5665, "open_interest": 146.0, "volume": 1.0, "delta": 0.571, "gamma": 0.0038, "vega": 0.7207, "theta": -0.0241, "rho": 0.8372, "theo": 32.0111, "change": -3.01, "open": 31.64, "high": 31.64, "low": 31.64, "tick": "down", "last_trade_price": 31.64, "last_trade_time": "2026-09-28T12:02:00", "percent_change": -8.68687, "prev_day_close": 34.6499996185303}, {"option": "ORCL280915P00175000", "bid": 61.9, "bid_size": 274.0, "ask": 62.85, "ask_size": 42.0, "iv": 0.5626, "open_interest": 343.0, "volume": 1.0, "delta": -0.4817, "gamma": 0.0046, "vega": 0.7036, "theta": -0.0254, "rho": -1.4371, "theo": 62.5572, "change": 1.685, "open": 62.31, "high": 62.31, "low": 62.31, "tick": "up", "last_trade_price": 62.31, "last_trade_time": "2026-09-28T09:58:53", "percent_change": 2.77938, "prev_day_close": 60.625}, {"option": "ORCL280915C00180000", "bid": 30.55, "bid_size": 118.0, "ask": 31.35, "ask_size": 283.0, "iv": 0.5666, "open_interest": 349.0, "volume": 12.0, "delta": 0.5571, "gamma": 0.0039, "vega": 0.7245, "theta": -0.0244, "rho": 0.8239, "theo": 30.8747, "change": -2.725, "open": 31.2, "high": 31.28, "low": 30.75, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-09-28T12:49:28", "percent_change": -8.1404, "prev_day_close": 33.4750003814697}, {"option": "ORCL280915P00180000", "bid": 65.6, "bid_size": 30.0, "ask": 66.6, "ask_size": 28.0, "iv": 0.5635, "open_interest": 71.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0047, "vega": 0.7025, "theta": -0.0254, "rho": -1.4668, "theo": 66.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.4, "last_trade_time": "2026-08-17T10:04:25", "percent_change": 0.0, "prev_day_close": 64.2249984741211}, {"option": "ORCL280915C00185000", "bid": 29.45, "bid_size": 83.0, "ask": 30.25, "ask_size": 105.0, "iv": 0.5667, "open_interest": 87.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0039, "vega": 0.7273, "theta": -0.0247, "rho": 0.8104, "theo": 29.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.55, "last_trade_time": "2026-09-23T13:26:41", "percent_change": 0.0, "prev_day_close": 32.2750005722046}, {"option": "ORCL280915P00185000", "bid": 69.2, "bid_size": 26.0, "ask": 70.35, "ask_size": 22.0, "iv": 0.563, "open_interest": 1414.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0047, "vega": 0.6989, "theta": -0.0254, "rho": -1.4787, "theo": 69.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.2, "last_trade_time": "2026-09-24T15:33:05", "percent_change": 0.0, "prev_day_close": 67.9749984741211}, {"option": "ORCL280915C00190000", "bid": 28.4, "bid_size": 72.0, "ask": 29.35, "ask_size": 141.0, "iv": 0.5678, "open_interest": 205.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.0039, "vega": 0.7292, "theta": -0.0249, "rho": 0.7963, "theo": 28.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.95, "last_trade_time": "2026-09-24T14:04:23", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "ORCL280915P00190000", "bid": 73.05, "bid_size": 65.0, "ask": 74.15, "ask_size": 38.0, "iv": 0.5638, "open_interest": 423.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.0048, "vega": 0.6969, "theta": -0.0253, "rho": -1.5114, "theo": 73.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.97, "last_trade_time": "2026-09-25T10:09:06", "percent_change": 0.0, "prev_day_close": 71.4749984741211}, {"option": "ORCL280915C00195000", "bid": 27.1, "bid_size": 299.0, "ask": 28.2, "ask_size": 132.0, "iv": 0.565, "open_interest": 124.0, "volume": 15.0, "delta": 0.5174, "gamma": 0.0039, "vega": 0.7301, "theta": -0.0251, "rho": 0.7818, "theo": 27.7629, "change": -2.575, "open": 28.61, "high": 28.61, "low": 27.27, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-09-28T11:30:07", "percent_change": -8.57619, "prev_day_close": 30.0249996185303}, {"option": "ORCL280915P00195000", "bid": 77.05, "bid_size": 21.0, "ask": 78.2, "ask_size": 44.0, "iv": 0.5666, "open_interest": 72.0, "volume": 0.0, "delta": -0.5493, "gamma": 0.0048, "vega": 0.6889, "theta": -0.0252, "rho": -1.5163, "theo": 77.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.75, "last_trade_time": "2026-09-04T13:37:17", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "ORCL280915C00200000", "bid": 26.6, "bid_size": 178.0, "ask": 27.15, "ask_size": 141.0, "iv": 0.5676, "open_interest": 1206.0, "volume": 15.0, "delta": 0.5048, "gamma": 0.0039, "vega": 0.7304, "theta": -0.0252, "rho": 0.7676, "theo": 26.8178, "change": -1.94, "open": 27.15, "high": 27.73, "low": 26.3, "tick": "down", "last_trade_price": 26.96, "last_trade_time": "2026-09-28T14:06:08", "percent_change": -6.7128, "prev_day_close": 28.8999996185303}, {"option": "ORCL280915P00200000", "bid": 81.15, "bid_size": 37.0, "ask": 82.15, "ask_size": 80.0, "iv": 0.5686, "open_interest": 325.0, "volume": 0.0, "delta": -0.5654, "gamma": 0.0049, "vega": 0.684, "theta": -0.0251, "rho": -1.5435, "theo": 81.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.5, "last_trade_time": "2026-09-25T14:08:43", "percent_change": 0.0, "prev_day_close": 79.2000007629394}, {"option": "ORCL280915C00210000", "bid": 24.8, "bid_size": 43.0, "ask": 25.65, "ask_size": 159.0, "iv": 0.57, "open_interest": 265.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0039, "vega": 0.7292, "theta": -0.0254, "rho": 0.7406, "theo": 25.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.28, "last_trade_time": "2026-09-25T15:55:16", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "ORCL280915P00210000", "bid": 88.5, "bid_size": 34.0, "ask": 90.2, "ask_size": 22.0, "iv": 0.5653, "open_interest": 217.0, "volume": 0.0, "delta": -0.597, "gamma": 0.005, "vega": 0.6686, "theta": -0.0247, "rho": -1.5656, "theo": 89.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.23, "last_trade_time": "2026-09-17T10:36:22", "percent_change": 0.0, "prev_day_close": 87.0250015258789}, {"option": "ORCL280915C00220000", "bid": 23.05, "bid_size": 430.0, "ask": 24.15, "ask_size": 394.0, "iv": 0.5707, "open_interest": 422.0, "volume": 4.0, "delta": 0.458, "gamma": 0.0038, "vega": 0.7256, "theta": -0.0256, "rho": 0.7134, "theo": 23.4317, "change": -1.85, "open": 23.74, "high": 23.74, "low": 23.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-09-28T14:44:59", "percent_change": -7.26916, "prev_day_close": 25.4500007629395}, {"option": "ORCL280915P00220000", "bid": 96.8, "bid_size": 73.0, "ask": 98.35, "ask_size": 20.0, "iv": 0.5666, "open_interest": 125.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.0051, "vega": 0.6482, "theta": -0.0244, "rho": -1.5453, "theo": 97.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.95, "last_trade_time": "2026-09-17T10:38:38", "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "ORCL280915C00230000", "bid": 21.9, "bid_size": 9.0, "ask": 22.7, "ask_size": 281.0, "iv": 0.5741, "open_interest": 204.0, "volume": 1.0, "delta": 0.4364, "gamma": 0.0038, "vega": 0.7197, "theta": -0.0256, "rho": 0.686, "theo": 21.9503, "change": -2.15, "open": 21.8, "high": 21.8, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-09-28T10:58:47", "percent_change": -8.97703, "prev_day_close": 23.9499998092651}, {"option": "ORCL280915P00230000", "bid": 105.05, "bid_size": 72.0, "ask": 107.0, "ask_size": 26.0, "iv": 0.5686, "open_interest": 116.0, "volume": 0.0, "delta": -0.6577, "gamma": 0.0052, "vega": 0.624, "theta": -0.0238, "rho": -1.5478, "theo": 106.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.75, "last_trade_time": "2026-09-22T13:42:24", "percent_change": 0.0, "prev_day_close": 103.349998474121}, {"option": "ORCL280915C00240000", "bid": 20.45, "bid_size": 37.0, "ask": 21.2, "ask_size": 167.0, "iv": 0.5734, "open_interest": 232.0, "volume": 3.0, "delta": 0.4161, "gamma": 0.0038, "vega": 0.7126, "theta": -0.0255, "rho": 0.6605, "theo": 20.5919, "change": -1.55, "open": 20.95, "high": 20.95, "low": 20.95, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-09-28T09:30:28", "percent_change": -6.88889, "prev_day_close": 22.5}, {"option": "ORCL280915P00240000", "bid": 113.8, "bid_size": 22.0, "ask": 115.3, "ask_size": 20.0, "iv": 0.5692, "open_interest": 289.0, "volume": 0.0, "delta": -0.6867, "gamma": 0.0053, "vega": 0.5977, "theta": -0.0234, "rho": -1.5443, "theo": 114.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.8, "last_trade_time": "2026-09-21T10:09:42", "percent_change": 0.0, "prev_day_close": 112.125}, {"option": "ORCL280915C00250000", "bid": 19.05, "bid_size": 269.0, "ask": 19.9, "ask_size": 297.0, "iv": 0.5728, "open_interest": 820.0, "volume": 10.0, "delta": 0.397, "gamma": 0.0037, "vega": 0.7042, "theta": -0.0253, "rho": 0.6359, "theo": 19.3432, "change": -2.02, "open": 19.8, "high": 19.8, "low": 18.9, "tick": "up", "last_trade_price": 19.13, "last_trade_time": "2026-09-28T12:03:21", "percent_change": -9.55083, "prev_day_close": 21.1499996185303}, {"option": "ORCL280915P00250000", "bid": 122.4, "bid_size": 30.0, "ask": 123.95, "ask_size": 21.0, "iv": 0.5684, "open_interest": 181.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0054, "vega": 0.5643, "theta": -0.0232, "rho": -1.4868, "theo": 123.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.45, "last_trade_time": "2026-09-14T09:52:01", "percent_change": 0.0, "prev_day_close": 120.649997711182}, {"option": "ORCL280915C00260000", "bid": 18.0, "bid_size": 169.0, "ask": 18.75, "ask_size": 310.0, "iv": 0.5745, "open_interest": 121.0, "volume": 18.0, "delta": 0.3789, "gamma": 0.0037, "vega": 0.6944, "theta": -0.0251, "rho": 0.6111, "theo": 18.195, "change": -2.025, "open": 18.42, "high": 18.42, "low": 17.9, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-09-28T12:03:21", "percent_change": -10.1631, "prev_day_close": 19.9250001907349}, {"option": "ORCL280915P00260000", "bid": 131.55, "bid_size": 45.0, "ask": 132.75, "ask_size": 18.0, "iv": 0.5713, "open_interest": 94.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.0055, "vega": 0.5311, "theta": -0.0225, "rho": -1.4272, "theo": 132.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.1, "last_trade_time": "2026-09-24T14:45:57", "percent_change": 0.0, "prev_day_close": 129.125}, {"option": "ORCL280915C00270000", "bid": 16.9, "bid_size": 75.0, "ask": 17.9, "ask_size": 225.0, "iv": 0.5766, "open_interest": 302.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.0036, "vega": 0.6837, "theta": -0.0249, "rho": 0.5875, "theo": 17.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.29, "last_trade_time": "2026-09-25T10:06:56", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "ORCL280915P00270000", "bid": 140.6, "bid_size": 51.0, "ask": 141.8, "ask_size": 18.0, "iv": 0.5733, "open_interest": 60.0, "volume": 1.0, "delta": -0.7696, "gamma": 0.0056, "vega": 0.4944, "theta": -0.0225, "rho": -1.3644, "theo": 141.1774, "change": 3.305, "open": 141.43, "high": 141.43, "low": 141.43, "tick": "up", "last_trade_price": 141.43, "last_trade_time": "2026-09-28T11:11:33", "percent_change": 2.39276, "prev_day_close": 138.125}, {"option": "ORCL280915C00280000", "bid": 15.95, "bid_size": 236.0, "ask": 16.7, "ask_size": 301.0, "iv": 0.5759, "open_interest": 4149.0, "volume": 2.0, "delta": 0.3459, "gamma": 0.0035, "vega": 0.6731, "theta": -0.0246, "rho": 0.5661, "theo": 16.1823, "change": -1.625, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-28T10:44:03", "percent_change": -9.16784, "prev_day_close": 17.7250003814697}, {"option": "ORCL280915P00280000", "bid": 149.85, "bid_size": 55.0, "ask": 150.9, "ask_size": 18.0, "iv": 0.5756, "open_interest": 36.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0056, "vega": 0.4576, "theta": -0.0221, "rho": -1.1688, "theo": 150.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-09-17T11:42:33", "percent_change": 0.0, "prev_day_close": 147.125}, {"option": "ORCL280915C00290000", "bid": 14.7, "bid_size": 231.0, "ask": 15.75, "ask_size": 142.0, "iv": 0.5739, "open_interest": 298.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0035, "vega": 0.6617, "theta": -0.0243, "rho": 0.5449, "theo": 15.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-09-25T13:10:47", "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "ORCL280915P00290000", "bid": 157.45, "bid_size": 219.0, "ask": 160.15, "ask_size": 18.0, "iv": 0.5544, "open_interest": 32.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0056, "vega": 0.4059, "theta": -0.022, "rho": -1.1541, "theo": 159.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.6, "last_trade_time": "2026-09-15T15:29:13", "percent_change": 0.0, "prev_day_close": 156.175003051758}, {"option": "ORCL280915C00300000", "bid": 14.3, "bid_size": 76.0, "ask": 14.9, "ask_size": 331.0, "iv": 0.5781, "open_interest": 1459.0, "volume": 37.0, "delta": 0.3165, "gamma": 0.0034, "vega": 0.6494, "theta": -0.024, "rho": 0.524, "theo": 14.4485, "change": -1.125, "open": 14.9, "high": 14.9, "low": 14.1, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-09-28T14:23:19", "percent_change": -7.15422, "prev_day_close": 15.7250003814697}, {"option": "ORCL280915P00300000", "bid": 168.3, "bid_size": 22.0, "ask": 169.45, "ask_size": 18.0, "iv": 0.5743, "open_interest": 129.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0055, "vega": 0.3757, "theta": -0.0213, "rho": -1.0756, "theo": 168.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.0, "last_trade_time": "2026-09-18T10:55:05", "percent_change": 0.0, "prev_day_close": 164.950004577637}, {"option": "ORCL280915C00310000", "bid": 13.3, "bid_size": 371.0, "ask": 13.9, "ask_size": 20.0, "iv": 0.5758, "open_interest": 147.0, "volume": 11.0, "delta": 0.3029, "gamma": 0.0033, "vega": 0.6365, "theta": -0.0236, "rho": 0.5036, "theo": 13.6664, "change": -1.45, "open": 13.55, "high": 13.55, "low": 13.55, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-09-28T11:11:19", "percent_change": -9.66667, "prev_day_close": 15.0}, {"option": "ORCL280915P00310000", "bid": 177.15, "bid_size": 27.0, "ask": 179.5, "ask_size": 33.0, "iv": 0.574, "open_interest": 63.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0052, "vega": 0.3146, "theta": -0.0196, "rho": -0.9115, "theo": 178.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.77, "last_trade_time": "2026-09-24T10:13:48", "percent_change": 0.0, "prev_day_close": 174.775001525879}, {"option": "ORCL280915C00320000", "bid": 12.7, "bid_size": 413.0, "ask": 13.35, "ask_size": 365.0, "iv": 0.5788, "open_interest": 1448.0, "volume": 13.0, "delta": 0.2903, "gamma": 0.0032, "vega": 0.6244, "theta": -0.0232, "rho": 0.4853, "theo": 12.9649, "change": -1.325, "open": 12.81, "high": 13.8, "low": 12.8, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-09-28T11:07:56", "percent_change": -9.34744, "prev_day_close": 14.1750001907349}, {"option": "ORCL280915P00320000", "bid": 186.9, "bid_size": 30.0, "ask": 188.75, "ask_size": 53.0, "iv": 0.5724, "open_interest": 75.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.005, "vega": 0.2831, "theta": -0.0193, "rho": -0.8739, "theo": 187.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.0, "last_trade_time": "2026-07-30T10:01:02", "percent_change": 0.0, "prev_day_close": 183.900001525879}, {"option": "ORCL280915C00330000", "bid": 12.05, "bid_size": 90.0, "ask": 12.6, "ask_size": 304.0, "iv": 0.5793, "open_interest": 440.0, "volume": 5.0, "delta": 0.2783, "gamma": 0.0032, "vega": 0.6121, "theta": -0.0228, "rho": 0.4678, "theo": 12.3023, "change": -1.09, "open": 12.08, "high": 12.41, "low": 12.08, "tick": "no_change", "last_trade_price": 12.41, "last_trade_time": "2026-09-28T12:40:11", "percent_change": -8.07407, "prev_day_close": 13.5}, {"option": "ORCL280915P00330000", "bid": 196.2, "bid_size": 22.0, "ask": 198.35, "ask_size": 23.0, "iv": 0.5605, "open_interest": 12.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0046, "vega": 0.2084, "theta": -0.0151, "rho": -0.6659, "theo": 197.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.18, "last_trade_time": "2026-08-04T09:54:11", "percent_change": 0.0, "prev_day_close": 193.799995422363}, {"option": "ORCL280915C00340000", "bid": 11.45, "bid_size": 61.0, "ask": 12.05, "ask_size": 182.0, "iv": 0.581, "open_interest": 597.0, "volume": 19.0, "delta": 0.267, "gamma": 0.0031, "vega": 0.5997, "theta": -0.0224, "rho": 0.4508, "theo": 11.6863, "change": -0.9, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-28T09:30:28", "percent_change": -7.03125, "prev_day_close": 12.8000001907349}, {"option": "ORCL280915P00340000", "bid": 206.1, "bid_size": 23.0, "ask": 209.25, "ask_size": 21.0, "iv": 0.5958, "open_interest": 1.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0044, "vega": 0.1981, "theta": -0.0098, "rho": -0.6501, "theo": 207.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.24, "last_trade_time": "2026-08-18T11:43:30", "percent_change": 0.0, "prev_day_close": 202.900001525879}, {"option": "ORCL280915C00350000", "bid": 10.95, "bid_size": 41.0, "ask": 11.2, "ask_size": 39.0, "iv": 0.5806, "open_interest": 943.0, "volume": 52.0, "delta": 0.2561, "gamma": 0.003, "vega": 0.5866, "theta": -0.022, "rho": 0.4337, "theo": 11.1009, "change": -1.045, "open": 11.1, "high": 11.17, "low": 10.9, "tick": "up", "last_trade_price": 11.13, "last_trade_time": "2026-09-28T13:08:52", "percent_change": -8.58316, "prev_day_close": 12.1749997138977}, {"option": "ORCL280915P00350000", "bid": 216.25, "bid_size": 21.0, "ask": 218.35, "ask_size": 22.0, "iv": 0.5916, "open_interest": 7.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0042, "vega": 0.1807, "theta": -0.0046, "rho": -0.5324, "theo": 217.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.5, "last_trade_time": "2026-09-15T14:36:08", "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "ORCL280915C00360000", "bid": 10.45, "bid_size": 21.0, "ask": 10.8, "ask_size": 284.0, "iv": 0.5829, "open_interest": 833.0, "volume": 24.0, "delta": 0.2462, "gamma": 0.003, "vega": 0.5743, "theta": -0.0216, "rho": 0.4182, "theo": 10.5807, "change": -0.88, "open": 11.18, "high": 11.18, "low": 10.67, "tick": "down", "last_trade_price": 10.67, "last_trade_time": "2026-09-28T10:30:43", "percent_change": -7.61905, "prev_day_close": 11.5499997138977}, {"option": "ORCL280915P00360000", "bid": 225.35, "bid_size": 24.0, "ask": 228.25, "ask_size": 21.0, "iv": 0.5658, "open_interest": 21.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0038, "vega": 0.122, "theta": 0.0, "rho": -0.3661, "theo": 226.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.68, "last_trade_time": "2026-09-08T15:23:48", "percent_change": 0.0, "prev_day_close": 222.425003051758}, {"option": "ORCL280915C00370000", "bid": 9.85, "bid_size": 105.0, "ask": 10.25, "ask_size": 301.0, "iv": 0.5826, "open_interest": 3503.0, "volume": 121.0, "delta": 0.2366, "gamma": 0.0029, "vega": 0.562, "theta": -0.0213, "rho": 0.4034, "theo": 10.0841, "change": -1.025, "open": 10.31, "high": 10.31, "low": 9.85, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-28T13:04:09", "percent_change": -9.21348, "prev_day_close": 11.125}, {"option": "ORCL280915P00370000", "bid": 236.05, "bid_size": 24.0, "ask": 238.05, "ask_size": 23.0, "iv": 0.6052, "open_interest": 108.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0033, "vega": 0.0861, "theta": 0.0, "rho": -0.3619, "theo": 236.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.8, "last_trade_time": "2026-09-22T15:42:41", "percent_change": 0.0, "prev_day_close": 232.199996948242}, {"option": "ORCL281215C00060000", "bid": 82.05, "bid_size": 20.0, "ask": 85.0, "ask_size": 683.0, "iv": 0.6305, "open_interest": 248.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0012, "vega": 0.27, "theta": 0.0, "rho": 0.8955, "theo": 82.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.57, "last_trade_time": "2026-09-25T10:23:48", "percent_change": 0.0, "prev_day_close": 87.4249992370606}, {"option": "ORCL281215P00060000", "bid": 5.5, "bid_size": 242.0, "ask": 5.8, "ask_size": 185.0, "iv": 0.5888, "open_interest": 561.0, "volume": 826.0, "delta": -0.0752, "gamma": 0.0013, "vega": 0.2742, "theta": -0.0093, "rho": -0.3084, "theo": 5.6424, "change": 0.575, "open": 5.55, "high": 5.9, "low": 5.55, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-28T12:43:25", "percent_change": 10.7981, "prev_day_close": 5.32500004768372}, {"option": "ORCL281215C00065000", "bid": 78.95, "bid_size": 15.0, "ask": 81.15, "ask_size": 644.0, "iv": 0.6147, "open_interest": 217.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0014, "vega": 0.305, "theta": -0.0012, "rho": 0.9304, "theo": 79.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.45, "last_trade_time": "2026-09-24T13:55:17", "percent_change": 0.0, "prev_day_close": 84.0250015258789}, {"option": "ORCL281215P00065000", "bid": 6.7, "bid_size": 288.0, "ask": 7.2, "ask_size": 407.0, "iv": 0.587, "open_interest": 387.0, "volume": 2.0, "delta": -0.0886, "gamma": 0.0014, "vega": 0.3098, "theta": -0.0105, "rho": -0.3622, "theo": 6.8568, "change": 0.375, "open": 6.79, "high": 7.0, "low": 6.79, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-28T11:44:30", "percent_change": 5.66038, "prev_day_close": 6.625}, {"option": "ORCL281215C00070000", "bid": 75.75, "bid_size": 13.0, "ask": 77.85, "ask_size": 100.0, "iv": 0.6044, "open_interest": 75.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0016, "vega": 0.3401, "theta": -0.0028, "rho": 0.9596, "theo": 75.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.93, "last_trade_time": "2026-09-25T11:32:49", "percent_change": 0.0, "prev_day_close": 79.9249992370606}, {"option": "ORCL281215P00070000", "bid": 8.1, "bid_size": 94.0, "ask": 8.4, "ask_size": 23.0, "iv": 0.5811, "open_interest": 482.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0016, "vega": 0.3463, "theta": -0.0116, "rho": -0.4214, "theo": 8.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-09-25T15:44:05", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ORCL281215C00075000", "bid": 72.9, "bid_size": 10.0, "ask": 74.85, "ask_size": 546.0, "iv": 0.6011, "open_interest": 102.0, "volume": 25.0, "delta": 0.8961, "gamma": 0.0018, "vega": 0.3742, "theta": -0.0043, "rho": 0.9848, "theo": 72.9668, "change": -4.765, "open": 73.0, "high": 73.0, "low": 72.36, "tick": "down", "last_trade_price": 72.36, "last_trade_time": "2026-09-28T11:26:17", "percent_change": -6.17828, "prev_day_close": 77.125}, {"option": "ORCL281215P00075000", "bid": 9.6, "bid_size": 259.0, "ask": 9.95, "ask_size": 230.0, "iv": 0.5788, "open_interest": 178.0, "volume": 2.0, "delta": -0.118, "gamma": 0.0018, "vega": 0.3816, "theta": -0.0127, "rho": -0.4802, "theo": 9.7046, "change": 0.325, "open": 9.65, "high": 9.65, "low": 9.65, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-09-28T10:28:21", "percent_change": 3.48526, "prev_day_close": 9.32499980926514}, {"option": "ORCL281215C00080000", "bid": 69.3, "bid_size": 190.0, "ask": 71.95, "ask_size": 259.0, "iv": 0.5873, "open_interest": 72.0, "volume": 2.0, "delta": 0.8812, "gamma": 0.0019, "vega": 0.4078, "theta": -0.0058, "rho": 1.0048, "theo": 70.0904, "change": -4.6, "open": 70.0, "high": 70.0, "low": 70.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-09-28T10:44:21", "percent_change": -6.16622, "prev_day_close": 74.5999984741211}, {"option": "ORCL281215P00080000", "bid": 11.2, "bid_size": 100.0, "ask": 11.55, "ask_size": 23.0, "iv": 0.575, "open_interest": 253.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.002, "vega": 0.4153, "theta": -0.0137, "rho": -0.5424, "theo": 11.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-25T12:31:11", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "ORCL281215C00085000", "bid": 66.3, "bid_size": 237.0, "ask": 69.15, "ask_size": 176.0, "iv": 0.5807, "open_interest": 30.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0021, "vega": 0.44, "theta": -0.0073, "rho": 1.021, "theo": 67.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-09-21T14:29:06", "percent_change": 0.0, "prev_day_close": 71.5750007629394}, {"option": "ORCL281215P00085000", "bid": 13.0, "bid_size": 33.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.573, "open_interest": 233.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0022, "vega": 0.4491, "theta": -0.0148, "rho": -0.6053, "theo": 13.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-09-22T15:03:32", "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "ORCL281215C00090000", "bid": 64.05, "bid_size": 210.0, "ask": 67.35, "ask_size": 547.0, "iv": 0.591, "open_interest": 114.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0022, "vega": 0.4708, "theta": -0.0086, "rho": 1.0339, "theo": 64.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-09-25T13:48:23", "percent_change": 0.0, "prev_day_close": 68.5750007629394}, {"option": "ORCL281215P00090000", "bid": 14.9, "bid_size": 51.0, "ask": 15.35, "ask_size": 131.0, "iv": 0.5724, "open_interest": 323.0, "volume": 1.0, "delta": -0.167, "gamma": 0.0024, "vega": 0.4801, "theta": -0.0157, "rho": -0.6705, "theo": 15.0112, "change": 0.56, "open": 14.96, "high": 14.96, "low": 14.96, "tick": "up", "last_trade_price": 14.96, "last_trade_time": "2026-09-28T09:36:51", "percent_change": 3.88889, "prev_day_close": 14.4000000953674}, {"option": "ORCL281215C00095000", "bid": 62.0, "bid_size": 25.0, "ask": 63.2, "ask_size": 24.0, "iv": 0.5764, "open_interest": 37.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0024, "vega": 0.5005, "theta": -0.01, "rho": 1.0424, "theo": 62.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.85, "last_trade_time": "2026-09-25T10:31:20", "percent_change": 0.0, "prev_day_close": 66.125}, {"option": "ORCL281215P00095000", "bid": 16.9, "bid_size": 53.0, "ask": 17.3, "ask_size": 57.0, "iv": 0.5696, "open_interest": 1149.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0025, "vega": 0.5105, "theta": -0.0167, "rho": -0.7354, "theo": 17.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-09-24T15:53:26", "percent_change": 0.0, "prev_day_close": 16.4749994277954}, {"option": "ORCL281215C00100000", "bid": 59.7, "bid_size": 127.0, "ask": 61.05, "ask_size": 406.0, "iv": 0.5778, "open_interest": 799.0, "volume": 15.0, "delta": 0.8183, "gamma": 0.0025, "vega": 0.5283, "theta": -0.0112, "rho": 1.0486, "theo": 59.8214, "change": -4.925, "open": 59.55, "high": 60.8, "low": 59.1, "tick": "down", "last_trade_price": 59.1, "last_trade_time": "2026-09-28T12:11:20", "percent_change": -7.69231, "prev_day_close": 64.0250015258789}, {"option": "ORCL281215P00100000", "bid": 19.1, "bid_size": 44.0, "ask": 19.4, "ask_size": 68.0, "iv": 0.5685, "open_interest": 7918.0, "volume": 718.0, "delta": -0.2014, "gamma": 0.0027, "vega": 0.5389, "theta": -0.0175, "rho": -0.8025, "theo": 19.186, "change": 0.775, "open": 19.1, "high": 19.5, "low": 19.0, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-09-28T14:39:04", "percent_change": 4.19486, "prev_day_close": 18.4750003814697}, {"option": "ORCL281215C00105000", "bid": 57.3, "bid_size": 34.0, "ask": 58.5, "ask_size": 31.0, "iv": 0.5728, "open_interest": 58.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0026, "vega": 0.5544, "theta": -0.0124, "rho": 1.0522, "theo": 57.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.3, "last_trade_time": "2026-09-14T13:08:33", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "ORCL281215P00105000", "bid": 21.35, "bid_size": 84.0, "ask": 21.7, "ask_size": 145.0, "iv": 0.5672, "open_interest": 1452.0, "volume": 4.0, "delta": -0.2192, "gamma": 0.0028, "vega": 0.5654, "theta": -0.0184, "rho": -0.8662, "theo": 21.4765, "change": 0.86, "open": 21.6, "high": 21.7, "low": 21.51, "tick": "down", "last_trade_price": 21.51, "last_trade_time": "2026-09-28T13:47:32", "percent_change": 4.16465, "prev_day_close": 20.6499996185303}, {"option": "ORCL281215C00110000", "bid": 54.95, "bid_size": 79.0, "ask": 56.5, "ask_size": 109.0, "iv": 0.5716, "open_interest": 72.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0028, "vega": 0.579, "theta": -0.0135, "rho": 1.0524, "theo": 55.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.65, "last_trade_time": "2026-09-24T14:46:29", "percent_change": 0.0, "prev_day_close": 59.125}, {"option": "ORCL281215P00110000", "bid": 23.7, "bid_size": 57.0, "ask": 24.05, "ask_size": 18.0, "iv": 0.5652, "open_interest": 2099.0, "volume": 13.0, "delta": -0.2372, "gamma": 0.003, "vega": 0.5901, "theta": -0.0191, "rho": -0.9324, "theo": 23.893, "change": 1.045, "open": 24.05, "high": 24.12, "low": 24.02, "tick": "no_change", "last_trade_price": 24.12, "last_trade_time": "2026-09-28T11:49:48", "percent_change": 4.52871, "prev_day_close": 23.0749998092651}, {"option": "ORCL281215C00115000", "bid": 52.7, "bid_size": 177.0, "ask": 54.4, "ask_size": 78.0, "iv": 0.569, "open_interest": 129.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0029, "vega": 0.6017, "theta": -0.0146, "rho": 1.051, "theo": 53.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.98, "last_trade_time": "2026-09-25T09:53:07", "percent_change": 0.0, "prev_day_close": 56.7749996185303}, {"option": "ORCL281215P00115000", "bid": 26.2, "bid_size": 34.0, "ask": 27.0, "ask_size": 225.0, "iv": 0.5684, "open_interest": 990.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.0032, "vega": 0.6127, "theta": -0.0198, "rho": -0.9951, "theo": 26.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.05, "last_trade_time": "2026-09-25T09:41:40", "percent_change": 0.0, "prev_day_close": 25.4249992370605}, {"option": "ORCL281215C00120000", "bid": 51.0, "bid_size": 157.0, "ask": 52.4, "ask_size": 273.0, "iv": 0.5703, "open_interest": 642.0, "volume": 8.0, "delta": 0.7538, "gamma": 0.003, "vega": 0.6227, "theta": -0.0155, "rho": 1.0484, "theo": 51.3367, "change": -3.86, "open": 52.23, "high": 54.4, "low": 51.09, "tick": "no_change", "last_trade_price": 51.09, "last_trade_time": "2026-09-28T11:10:57", "percent_change": -7.02457, "prev_day_close": 54.9500007629394}, {"option": "ORCL281215P00120000", "bid": 28.85, "bid_size": 203.0, "ask": 29.25, "ask_size": 147.0, "iv": 0.5646, "open_interest": 4807.0, "volume": 2011.0, "delta": -0.2732, "gamma": 0.0033, "vega": 0.6337, "theta": -0.0205, "rho": -1.0584, "theo": 29.0437, "change": 1.0, "open": 29.29, "high": 29.29, "low": 29.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-09-28T14:22:00", "percent_change": 3.57143, "prev_day_close": 28.0}, {"option": "ORCL281215C00125000", "bid": 48.85, "bid_size": 423.0, "ask": 50.35, "ask_size": 361.0, "iv": 0.5664, "open_interest": 488.0, "volume": 15.0, "delta": 0.7379, "gamma": 0.0031, "vega": 0.642, "theta": -0.0164, "rho": 1.0432, "theo": 49.4586, "change": -3.095, "open": 51.35, "high": 51.35, "low": 49.78, "tick": "no_change", "last_trade_price": 49.78, "last_trade_time": "2026-09-28T14:00:27", "percent_change": -5.85343, "prev_day_close": 52.875}, {"option": "ORCL281215P00125000", "bid": 31.45, "bid_size": 80.0, "ask": 32.0, "ask_size": 18.0, "iv": 0.5634, "open_interest": 1713.0, "volume": 812.0, "delta": -0.2913, "gamma": 0.0034, "vega": 0.6522, "theta": -0.0211, "rho": -1.1146, "theo": 31.778, "change": 1.3, "open": 32.07, "high": 32.07, "low": 31.95, "tick": "down", "last_trade_price": 31.95, "last_trade_time": "2026-09-28T12:43:25", "percent_change": 4.24144, "prev_day_close": 30.6499996185303}, {"option": "ORCL281215C00130000", "bid": 47.5, "bid_size": 115.0, "ask": 48.5, "ask_size": 254.0, "iv": 0.569, "open_interest": 212.0, "volume": 20.0, "delta": 0.7221, "gamma": 0.0032, "vega": 0.6598, "theta": -0.0173, "rho": 1.0362, "theo": 47.6693, "change": -2.75, "open": 47.4, "high": 48.2, "low": 46.86, "tick": "up", "last_trade_price": 48.2, "last_trade_time": "2026-09-28T14:30:30", "percent_change": -5.39745, "prev_day_close": 50.9500007629394}, {"option": "ORCL281215P00130000", "bid": 34.35, "bid_size": 32.0, "ask": 35.1, "ask_size": 188.0, "iv": 0.566, "open_interest": 983.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0035, "vega": 0.6693, "theta": -0.0216, "rho": -1.1774, "theo": 34.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-09-25T15:28:10", "percent_change": 0.0, "prev_day_close": 33.4249992370606}, {"option": "ORCL281215C00135000", "bid": 45.65, "bid_size": 217.0, "ask": 46.65, "ask_size": 81.0, "iv": 0.5666, "open_interest": 1679.0, "volume": 66.0, "delta": 0.7066, "gamma": 0.0032, "vega": 0.6759, "theta": -0.018, "rho": 1.0289, "theo": 45.9635, "change": -2.62, "open": 45.88, "high": 46.5, "low": 45.5, "tick": "down", "last_trade_price": 46.43, "last_trade_time": "2026-09-28T13:34:45", "percent_change": -5.34149, "prev_day_close": 49.0499992370606}, {"option": "ORCL281215P00135000", "bid": 37.05, "bid_size": 322.0, "ask": 37.95, "ask_size": 274.0, "iv": 0.5631, "open_interest": 780.0, "volume": 4.0, "delta": -0.3272, "gamma": 0.0037, "vega": 0.6837, "theta": -0.0221, "rho": -1.2317, "theo": 37.551, "change": 1.35, "open": 37.5, "high": 37.6, "low": 37.5, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-09-28T13:55:07", "percent_change": 3.72414, "prev_day_close": 36.25}, {"option": "ORCL281215C00140000", "bid": 44.05, "bid_size": 313.0, "ask": 45.35, "ask_size": 379.0, "iv": 0.569, "open_interest": 488.0, "volume": 11.0, "delta": 0.6913, "gamma": 0.0033, "vega": 0.6905, "theta": -0.0188, "rho": 1.0207, "theo": 44.3359, "change": -3.195, "open": 45.0, "high": 45.0, "low": 43.9, "tick": "up", "last_trade_price": 44.63, "last_trade_time": "2026-09-28T12:56:08", "percent_change": -6.68061, "prev_day_close": 47.8250007629394}, {"option": "ORCL281215P00140000", "bid": 40.15, "bid_size": 72.0, "ask": 40.85, "ask_size": 61.0, "iv": 0.5629, "open_interest": 1215.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0038, "vega": 0.6971, "theta": -0.0226, "rho": -1.2897, "theo": 40.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-09-25T11:55:25", "percent_change": 0.0, "prev_day_close": 39.1749992370606}, {"option": "ORCL281215C00145000", "bid": 42.5, "bid_size": 356.0, "ask": 44.0, "ask_size": 409.0, "iv": 0.5704, "open_interest": 613.0, "volume": 2.0, "delta": 0.6762, "gamma": 0.0034, "vega": 0.7037, "theta": -0.0194, "rho": 1.0108, "theo": 42.7828, "change": -2.655, "open": 43.1, "high": 43.12, "low": 43.1, "tick": "up", "last_trade_price": 43.12, "last_trade_time": "2026-09-28T12:56:08", "percent_change": -5.80011, "prev_day_close": 45.7750015258789}, {"option": "ORCL281215P00145000", "bid": 43.15, "bid_size": 119.0, "ask": 44.1, "ask_size": 119.0, "iv": 0.5633, "open_interest": 2979.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.0039, "vega": 0.7079, "theta": -0.023, "rho": -1.337, "theo": 43.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.52, "last_trade_time": "2026-09-24T12:31:30", "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "ORCL281215C00150000", "bid": 41.0, "bid_size": 142.0, "ask": 42.0, "ask_size": 264.0, "iv": 0.5666, "open_interest": 1358.0, "volume": 129.0, "delta": 0.6614, "gamma": 0.0034, "vega": 0.7154, "theta": -0.02, "rho": 0.9997, "theo": 41.3014, "change": -2.87, "open": 42.0, "high": 42.25, "low": 40.7, "tick": "up", "last_trade_price": 41.58, "last_trade_time": "2026-09-28T14:28:29", "percent_change": -6.45669, "prev_day_close": 44.4500007629394}, {"option": "ORCL281215P00150000", "bid": 46.5, "bid_size": 343.0, "ask": 47.25, "ask_size": 362.0, "iv": 0.564, "open_interest": 593.0, "volume": 2.0, "delta": -0.38, "gamma": 0.004, "vega": 0.7178, "theta": -0.0233, "rho": -1.3867, "theo": 46.8596, "change": 1.6, "open": 46.75, "high": 47.05, "low": 46.75, "tick": "up", "last_trade_price": 47.05, "last_trade_time": "2026-09-28T11:16:30", "percent_change": 3.52035, "prev_day_close": 45.4500007629394}, {"option": "ORCL281215C00155000", "bid": 39.35, "bid_size": 271.0, "ask": 40.75, "ask_size": 305.0, "iv": 0.5662, "open_interest": 159.0, "volume": 29.0, "delta": 0.6469, "gamma": 0.0035, "vega": 0.7259, "theta": -0.0205, "rho": 0.9886, "theo": 39.8876, "change": -2.8, "open": 40.4, "high": 40.4, "low": 39.25, "tick": "no_change", "last_trade_price": 40.1, "last_trade_time": "2026-09-28T13:56:28", "percent_change": -6.52681, "prev_day_close": 42.8999996185303}, {"option": "ORCL281215P00155000", "bid": 49.85, "bid_size": 17.0, "ask": 50.4, "ask_size": 16.0, "iv": 0.5637, "open_interest": 796.0, "volume": 0.0, "delta": -0.3974, "gamma": 0.0041, "vega": 0.725, "theta": -0.0236, "rho": -1.4312, "theo": 50.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-09-23T11:47:45", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "ORCL281215C00160000", "bid": 37.9, "bid_size": 307.0, "ask": 39.4, "ask_size": 330.0, "iv": 0.5656, "open_interest": 350.0, "volume": 1.0, "delta": 0.6326, "gamma": 0.0035, "vega": 0.7351, "theta": -0.021, "rho": 0.9775, "theo": 38.5369, "change": -2.725, "open": 38.65, "high": 38.65, "low": 38.65, "tick": "down", "last_trade_price": 38.65, "last_trade_time": "2026-09-28T10:37:32", "percent_change": -6.5861, "prev_day_close": 41.375}, {"option": "ORCL281215P00160000", "bid": 52.85, "bid_size": 17.0, "ask": 53.95, "ask_size": 25.0, "iv": 0.5625, "open_interest": 75.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0042, "vega": 0.7311, "theta": -0.0239, "rho": -1.4774, "theo": 53.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-09-21T12:17:46", "percent_change": 0.0, "prev_day_close": 51.6500015258789}, {"option": "ORCL281215C00165000", "bid": 36.9, "bid_size": 256.0, "ask": 38.0, "ask_size": 297.0, "iv": 0.5673, "open_interest": 320.0, "volume": 1.0, "delta": 0.6186, "gamma": 0.0036, "vega": 0.743, "theta": -0.0215, "rho": 0.9652, "theo": 37.2253, "change": -1.425, "open": 38.7, "high": 38.7, "low": 38.7, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-09-28T09:50:18", "percent_change": -3.5514, "prev_day_close": 40.125}, {"option": "ORCL281215P00165000", "bid": 56.1, "bid_size": 330.0, "ask": 57.35, "ask_size": 149.0, "iv": 0.5614, "open_interest": 365.0, "volume": 1.0, "delta": -0.4317, "gamma": 0.0042, "vega": 0.7356, "theta": -0.0241, "rho": -1.5094, "theo": 56.9361, "change": 2.125, "open": 57.35, "high": 57.35, "low": 57.35, "tick": "up", "last_trade_price": 57.35, "last_trade_time": "2026-09-28T10:18:47", "percent_change": 3.84789, "prev_day_close": 55.2250003814697}, {"option": "ORCL281215C00170000", "bid": 35.4, "bid_size": 406.0, "ask": 36.85, "ask_size": 313.0, "iv": 0.5662, "open_interest": 296.0, "volume": 20.0, "delta": 0.6049, "gamma": 0.0036, "vega": 0.7499, "theta": -0.0219, "rho": 0.9523, "theo": 35.9921, "change": -3.515, "open": 36.25, "high": 36.49, "low": 35.26, "tick": "down", "last_trade_price": 35.26, "last_trade_time": "2026-09-28T11:54:11", "percent_change": -9.06512, "prev_day_close": 38.7750015258789}, {"option": "ORCL281215P00170000", "bid": 59.6, "bid_size": 159.0, "ask": 61.0, "ask_size": 20.0, "iv": 0.5625, "open_interest": 60.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0043, "vega": 0.7375, "theta": -0.0243, "rho": -1.5468, "theo": 60.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.28, "last_trade_time": "2026-09-24T10:01:35", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "ORCL281215C00175000", "bid": 34.2, "bid_size": 423.0, "ask": 35.4, "ask_size": 343.0, "iv": 0.5645, "open_interest": 162.0, "volume": 17.0, "delta": 0.5916, "gamma": 0.0036, "vega": 0.7558, "theta": -0.0222, "rho": 0.9389, "theo": 34.8139, "change": -3.525, "open": 35.3, "high": 35.3, "low": 34.05, "tick": "down", "last_trade_price": 34.05, "last_trade_time": "2026-09-28T11:40:52", "percent_change": -9.38124, "prev_day_close": 37.5750007629394}, {"option": "ORCL281215P00175000", "bid": 63.65, "bid_size": 117.0, "ask": 64.55, "ask_size": 224.0, "iv": 0.5656, "open_interest": 103.0, "volume": 2.0, "delta": -0.4654, "gamma": 0.0044, "vega": 0.7395, "theta": -0.0244, "rho": -1.5813, "theo": 64.0334, "change": 1.595, "open": 63.78, "high": 63.92, "low": 63.78, "tick": "up", "last_trade_price": 63.92, "last_trade_time": "2026-09-28T10:07:54", "percent_change": 2.55916, "prev_day_close": 62.3250007629394}, {"option": "ORCL281215C00180000", "bid": 33.35, "bid_size": 157.0, "ask": 34.3, "ask_size": 264.0, "iv": 0.5668, "open_interest": 256.0, "volume": 2.0, "delta": 0.5786, "gamma": 0.0036, "vega": 0.7607, "theta": -0.0226, "rho": 0.9258, "theo": 33.6874, "change": -1.95, "open": 34.45, "high": 34.45, "low": 34.45, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-09-28T09:59:43", "percent_change": -5.35714, "prev_day_close": 36.3999996185303}, {"option": "ORCL281215P00180000", "bid": 67.2, "bid_size": 21.0, "ask": 68.15, "ask_size": 23.0, "iv": 0.5652, "open_interest": 141.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.0045, "vega": 0.7403, "theta": -0.0245, "rho": -1.6139, "theo": 67.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-09-10T14:53:11", "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "ORCL281215C00185000", "bid": 32.05, "bid_size": 235.0, "ask": 33.4, "ask_size": 304.0, "iv": 0.5668, "open_interest": 1549.0, "volume": 2.0, "delta": 0.5659, "gamma": 0.0036, "vega": 0.7648, "theta": -0.0228, "rho": 0.9131, "theo": 32.6093, "change": -2.1, "open": 33.9, "high": 33.9, "low": 33.2, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-09-28T09:50:50", "percent_change": -5.94901, "prev_day_close": 35.2999992370606}, {"option": "ORCL281215P00185000", "bid": 70.55, "bid_size": 20.0, "ask": 72.6, "ask_size": 212.0, "iv": 0.5681, "open_interest": 478.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0046, "vega": 0.739, "theta": -0.0246, "rho": -1.6419, "theo": 71.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.02, "last_trade_time": "2026-09-16T12:38:14", "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "ORCL281215C00190000", "bid": 31.2, "bid_size": 200.0, "ask": 32.35, "ask_size": 294.0, "iv": 0.5682, "open_interest": 183.0, "volume": 1.0, "delta": 0.5534, "gamma": 0.0037, "vega": 0.768, "theta": -0.0231, "rho": 0.9, "theo": 31.577, "change": -2.575, "open": 31.9, "high": 31.9, "low": 31.9, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-09-28T09:30:28", "percent_change": -7.46918, "prev_day_close": 34.4750003814697}, {"option": "ORCL281215P00190000", "bid": 74.45, "bid_size": 25.0, "ask": 75.55, "ask_size": 24.0, "iv": 0.5638, "open_interest": 4.0, "volume": 0.0, "delta": -0.514, "gamma": 0.0046, "vega": 0.7351, "theta": -0.0247, "rho": -1.6628, "theo": 75.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.95, "last_trade_time": "2026-09-10T09:54:34", "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "ORCL281215C00195000", "bid": 30.3, "bid_size": 45.0, "ask": 31.3, "ask_size": 153.0, "iv": 0.5686, "open_interest": 40.0, "volume": 6.0, "delta": 0.5413, "gamma": 0.0037, "vega": 0.7704, "theta": -0.0233, "rho": 0.8864, "theo": 30.5886, "change": -2.175, "open": 30.9, "high": 30.9, "low": 30.9, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-09-28T13:00:48", "percent_change": -6.57597, "prev_day_close": 33.0750007629394}, {"option": "ORCL281215P00195000", "bid": 78.4, "bid_size": 22.0, "ask": 79.5, "ask_size": 25.0, "iv": 0.5656, "open_interest": 115.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.0047, "vega": 0.7289, "theta": -0.0247, "rho": -1.6715, "theo": 78.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.46, "last_trade_time": "2026-09-25T11:16:28", "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "ORCL281215C00200000", "bid": 29.1, "bid_size": 455.0, "ask": 30.35, "ask_size": 179.0, "iv": 0.5673, "open_interest": 779.0, "volume": 15.0, "delta": 0.5295, "gamma": 0.0037, "vega": 0.7719, "theta": -0.0235, "rho": 0.8724, "theo": 29.6423, "change": -2.2, "open": 30.6, "high": 30.6, "low": 29.11, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-09-28T14:45:48", "percent_change": -6.86427, "prev_day_close": 32.0499992370606}, {"option": "ORCL281215P00200000", "bid": 82.0, "bid_size": 61.0, "ask": 83.6, "ask_size": 24.0, "iv": 0.5658, "open_interest": 343.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0047, "vega": 0.7271, "theta": -0.0247, "rho": -1.6973, "theo": 82.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-09-25T15:00:53", "percent_change": 0.0, "prev_day_close": 80.6749992370606}, {"option": "ORCL281215C00210000", "bid": 27.65, "bid_size": 132.0, "ask": 28.75, "ask_size": 324.0, "iv": 0.571, "open_interest": 605.0, "volume": 3.0, "delta": 0.5069, "gamma": 0.0037, "vega": 0.7734, "theta": -0.0238, "rho": 0.8455, "theo": 27.8846, "change": -2.25, "open": 28.0, "high": 28.04, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-09-28T14:28:29", "percent_change": -7.43802, "prev_day_close": 30.25}, {"option": "ORCL281215P00210000", "bid": 90.15, "bid_size": 21.0, "ask": 91.6, "ask_size": 24.0, "iv": 0.5688, "open_interest": 22.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0048, "vega": 0.711, "theta": -0.0246, "rho": -1.7166, "theo": 90.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.93, "last_trade_time": "2026-09-17T10:36:22", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "ORCL281215C00220000", "bid": 25.9, "bid_size": 193.0, "ask": 26.7, "ask_size": 244.0, "iv": 0.5686, "open_interest": 612.0, "volume": 6.0, "delta": 0.4852, "gamma": 0.0037, "vega": 0.7724, "theta": -0.024, "rho": 0.8192, "theo": 26.2362, "change": -2.25, "open": 27.55, "high": 27.55, "low": 26.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-09-28T14:03:10", "percent_change": -7.88091, "prev_day_close": 28.5500001907349}, {"option": "ORCL281215P00220000", "bid": 98.4, "bid_size": 21.0, "ask": 99.6, "ask_size": 23.0, "iv": 0.5698, "open_interest": 249.0, "volume": 0.0, "delta": -0.606, "gamma": 0.005, "vega": 0.694, "theta": -0.0245, "rho": -1.7267, "theo": 98.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.55, "last_trade_time": "2026-09-17T10:38:38", "percent_change": 0.0, "prev_day_close": 96.4749984741211}, {"option": "ORCL281215C00230000", "bid": 24.55, "bid_size": 12.0, "ask": 25.3, "ask_size": 121.0, "iv": 0.5711, "open_interest": 22.0, "volume": 3.0, "delta": 0.4648, "gamma": 0.0036, "vega": 0.7694, "theta": -0.0241, "rho": 0.7925, "theo": 24.7334, "change": -1.745, "open": 24.58, "high": 24.93, "low": 24.58, "tick": "up", "last_trade_price": 24.93, "last_trade_time": "2026-09-28T14:43:10", "percent_change": -6.54171, "prev_day_close": 26.6750001907349}, {"option": "ORCL281215P00230000", "bid": 106.2, "bid_size": 25.0, "ask": 107.65, "ask_size": 12.0, "iv": 0.565, "open_interest": 3.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0051, "vega": 0.6725, "theta": -0.0242, "rho": -1.7293, "theo": 107.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.15, "last_trade_time": "2026-09-17T10:43:36", "percent_change": 0.0, "prev_day_close": 104.350002288818}, {"option": "ORCL281215C00240000", "bid": 23.15, "bid_size": 122.0, "ask": 23.85, "ask_size": 247.0, "iv": 0.5714, "open_interest": 714.0, "volume": 23.0, "delta": 0.4454, "gamma": 0.0036, "vega": 0.7644, "theta": -0.0241, "rho": 0.7661, "theo": 23.3493, "change": -1.875, "open": 23.75, "high": 24.25, "low": 22.77, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-09-28T14:43:10", "percent_change": -7.38916, "prev_day_close": 25.375}, {"option": "ORCL281215P00240000", "bid": 115.0, "bid_size": 19.0, "ask": 116.3, "ask_size": 12.0, "iv": 0.5698, "open_interest": 30.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.0052, "vega": 0.6498, "theta": -0.024, "rho": -1.7001, "theo": 115.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.43, "last_trade_time": "2026-09-25T11:10:43", "percent_change": 0.0, "prev_day_close": 112.900001525879}, {"option": "ORCL290119C00075000", "bid": 73.05, "bid_size": 21.0, "ask": 74.95, "ask_size": 23.0, "iv": 0.5927, "open_interest": 35.0, "volume": 4.0, "delta": 0.8966, "gamma": 0.0017, "vega": 0.3792, "theta": -0.0037, "rho": 1.0022, "theo": 73.3756, "change": -4.125, "open": 74.25, "high": 74.25, "low": 73.85, "tick": "down", "last_trade_price": 73.85, "last_trade_time": "2026-09-28T12:22:57", "percent_change": -5.29016, "prev_day_close": 77.9749984741211}, {"option": "ORCL290119P00075000", "bid": 9.95, "bid_size": 36.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.5772, "open_interest": 29.0, "volume": 18.0, "delta": -0.118, "gamma": 0.0018, "vega": 0.3886, "theta": -0.0122, "rho": -0.5119, "theo": 9.9918, "change": 0.4, "open": 9.9, "high": 10.1, "low": 9.48, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-28T14:17:43", "percent_change": 4.16667, "prev_day_close": 9.59999990463257}, {"option": "ORCL290119C00080000", "bid": 69.85, "bid_size": 139.0, "ask": 72.0, "ask_size": 9.0, "iv": 0.583, "open_interest": 4.0, "volume": 2.0, "delta": 0.8819, "gamma": 0.0019, "vega": 0.415, "theta": -0.0051, "rho": 1.0161, "theo": 70.5439, "change": -3.225, "open": 71.0, "high": 71.0, "low": 71.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-09-28T12:16:35", "percent_change": -4.3449, "prev_day_close": 74.2249984741211}, {"option": "ORCL290119P00080000", "bid": 11.55, "bid_size": 163.0, "ask": 11.85, "ask_size": 51.0, "iv": 0.5747, "open_interest": 114.0, "volume": 31.0, "delta": -0.1338, "gamma": 0.002, "vega": 0.4227, "theta": -0.0133, "rho": -0.5751, "theo": 11.662, "change": 0.615, "open": 11.55, "high": 11.75, "low": 11.55, "tick": "down", "last_trade_price": 11.74, "last_trade_time": "2026-09-28T14:47:52", "percent_change": 5.52809, "prev_day_close": 11.125}, {"option": "ORCL290119C00085000", "bid": 67.75, "bid_size": 10.0, "ask": 69.2, "ask_size": 19.0, "iv": 0.5861, "open_interest": 8.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.002, "vega": 0.4452, "theta": -0.0065, "rho": 1.036, "theo": 67.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.8, "last_trade_time": "2026-09-25T10:40:52", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "ORCL290119P00085000", "bid": 13.4, "bid_size": 28.0, "ask": 13.8, "ask_size": 55.0, "iv": 0.5749, "open_interest": 1.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0022, "vega": 0.4556, "theta": -0.0142, "rho": -0.6384, "theo": 13.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.84, "last_trade_time": "2026-09-25T15:33:43", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "ORCL290119C00090000", "bid": 65.05, "bid_size": 20.0, "ask": 66.7, "ask_size": 21.0, "iv": 0.5831, "open_interest": 3.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0022, "vega": 0.4786, "theta": -0.0079, "rho": 1.0462, "theo": 65.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-09-25T15:23:48", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "ORCL290119P00090000", "bid": 15.3, "bid_size": 85.0, "ask": 15.6, "ask_size": 26.0, "iv": 0.5717, "open_interest": 8.0, "volume": 13.0, "delta": -0.1661, "gamma": 0.0023, "vega": 0.4878, "theta": -0.0152, "rho": -0.7064, "theo": 15.3603, "change": 0.775, "open": 15.25, "high": 15.55, "low": 15.25, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-09-28T12:03:59", "percent_change": 5.24535, "prev_day_close": 14.7750000953674}, {"option": "ORCL290119C00095000", "bid": 62.65, "bid_size": 10.0, "ask": 63.8, "ask_size": 16.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0023, "vega": 0.5076, "theta": -0.0092, "rho": 1.0558, "theo": 62.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "ORCL290119P00095000", "bid": 17.15, "bid_size": 174.0, "ask": 17.75, "ask_size": 54.0, "iv": 0.5688, "open_interest": 3.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0025, "vega": 0.5181, "theta": -0.016, "rho": -0.7746, "theo": 17.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-09-25T11:42:09", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ORCL290119C00100000", "bid": 60.25, "bid_size": 68.0, "ask": 62.1, "ask_size": 486.0, "iv": 0.5815, "open_interest": 56.0, "volume": 20.0, "delta": 0.8199, "gamma": 0.0025, "vega": 0.5338, "theta": -0.0104, "rho": 1.0665, "theo": 60.4098, "change": -4.03, "open": 61.3, "high": 61.3, "low": 60.0, "tick": "up", "last_trade_price": 60.17, "last_trade_time": "2026-09-28T10:48:49", "percent_change": -6.27726, "prev_day_close": 64.2000007629394}, {"option": "ORCL290119P00100000", "bid": 19.35, "bid_size": 211.0, "ask": 20.0, "ask_size": 244.0, "iv": 0.5687, "open_interest": 1002.0, "volume": 12.0, "delta": -0.2003, "gamma": 0.0026, "vega": 0.546, "theta": -0.0169, "rho": -0.8394, "theo": 19.5922, "change": 0.95, "open": 19.25, "high": 19.85, "low": 19.25, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-09-28T11:06:44", "percent_change": 5.02646, "prev_day_close": 18.8999996185303}, {"option": "ORCL290119C00105000", "bid": 57.85, "bid_size": 92.0, "ask": 59.3, "ask_size": 23.0, "iv": 0.5736, "open_interest": 6.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0026, "vega": 0.5621, "theta": -0.0115, "rho": 1.0667, "theo": 58.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.12, "last_trade_time": "2026-09-24T14:02:16", "percent_change": 0.0, "prev_day_close": 61.6999988555908}, {"option": "ORCL290119P00105000", "bid": 21.55, "bid_size": 166.0, "ask": 22.15, "ask_size": 53.0, "iv": 0.5652, "open_interest": 5.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0028, "vega": 0.573, "theta": -0.0176, "rho": -0.9084, "theo": 21.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-09-24T13:50:28", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "ORCL290119C00110000", "bid": 55.95, "bid_size": 46.0, "ask": 57.2, "ask_size": 207.0, "iv": 0.5749, "open_interest": 6.0, "volume": 11.0, "delta": 0.7882, "gamma": 0.0027, "vega": 0.5864, "theta": -0.0126, "rho": 1.0678, "theo": 56.0181, "change": -3.195, "open": 56.84, "high": 57.65, "low": 56.0, "tick": "down", "last_trade_price": 56.38, "last_trade_time": "2026-09-28T14:46:48", "percent_change": -5.36299, "prev_day_close": 59.5750007629394}, {"option": "ORCL290119P00110000", "bid": 24.1, "bid_size": 148.0, "ask": 24.65, "ask_size": 244.0, "iv": 0.5664, "open_interest": 7.0, "volume": 4.0, "delta": -0.2354, "gamma": 0.003, "vega": 0.5977, "theta": -0.0184, "rho": -0.9739, "theo": 24.3153, "change": 0.725, "open": 24.4, "high": 24.4, "low": 24.15, "tick": "no_change", "last_trade_price": 24.15, "last_trade_time": "2026-09-28T13:13:35", "percent_change": 3.09499, "prev_day_close": 23.4249992370605}, {"option": "ORCL290119C00115000", "bid": 53.7, "bid_size": 135.0, "ask": 55.05, "ask_size": 197.0, "iv": 0.5714, "open_interest": 4.0, "volume": 1.0, "delta": 0.7723, "gamma": 0.0028, "vega": 0.6085, "theta": -0.0136, "rho": 1.07, "theo": 53.9705, "change": -1.3, "open": 56.4, "high": 56.4, "low": 56.4, "tick": "down", "last_trade_price": 56.4, "last_trade_time": "2026-09-28T09:31:45", "percent_change": -2.25303, "prev_day_close": 57.6999988555908}, {"option": "ORCL290119P00115000", "bid": 26.6, "bid_size": 185.0, "ask": 27.1, "ask_size": 182.0, "iv": 0.5648, "open_interest": 149.0, "volume": 73.0, "delta": -0.2531, "gamma": 0.0031, "vega": 0.6204, "theta": -0.019, "rho": -1.0374, "theo": 26.8429, "change": 1.225, "open": 26.98, "high": 27.05, "low": 26.75, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-09-28T11:20:36", "percent_change": 4.74347, "prev_day_close": 25.8249998092651}, {"option": "ORCL290119C00120000", "bid": 51.45, "bid_size": 263.0, "ask": 53.1, "ask_size": 212.0, "iv": 0.5683, "open_interest": 22.0, "volume": 9.0, "delta": 0.7566, "gamma": 0.0029, "vega": 0.6307, "theta": -0.0146, "rho": 1.0657, "theo": 52.0198, "change": -4.025, "open": 52.8, "high": 52.89, "low": 50.83, "tick": "up", "last_trade_price": 51.25, "last_trade_time": "2026-09-28T11:43:27", "percent_change": -7.28177, "prev_day_close": 55.2749996185303}, {"option": "ORCL290119P00120000", "bid": 29.2, "bid_size": 144.0, "ask": 29.95, "ask_size": 212.0, "iv": 0.5658, "open_interest": 4.0, "volume": 23.0, "delta": -0.2708, "gamma": 0.0032, "vega": 0.6417, "theta": -0.0197, "rho": -1.1042, "theo": 29.4756, "change": 0.925, "open": 29.5, "high": 29.5, "low": 29.4, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-09-28T10:46:35", "percent_change": 3.24847, "prev_day_close": 28.4749994277954}, {"option": "ORCL290119C00125000", "bid": 49.9, "bid_size": 151.0, "ask": 50.7, "ask_size": 67.0, "iv": 0.566, "open_interest": 59.0, "volume": 5.0, "delta": 0.741, "gamma": 0.003, "vega": 0.6501, "theta": -0.0155, "rho": 1.0609, "theo": 50.1612, "change": -3.0, "open": 52.22, "high": 52.22, "low": 48.85, "tick": "up", "last_trade_price": 50.65, "last_trade_time": "2026-09-28T14:47:09", "percent_change": -5.5918, "prev_day_close": 53.6499996185303}, {"option": "ORCL290119P00125000", "bid": 31.9, "bid_size": 77.0, "ask": 32.45, "ask_size": 54.0, "iv": 0.5632, "open_interest": 15.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0034, "vega": 0.6604, "theta": -0.0202, "rho": -1.1674, "theo": 32.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-09-25T15:26:21", "percent_change": 0.0, "prev_day_close": 31.125}, {"option": "ORCL290119C00130000", "bid": 47.95, "bid_size": 261.0, "ask": 49.4, "ask_size": 261.0, "iv": 0.5678, "open_interest": 78.0, "volume": 2.0, "delta": 0.7256, "gamma": 0.0031, "vega": 0.6678, "theta": -0.0163, "rho": 1.0557, "theo": 48.3867, "change": -2.9, "open": 48.0, "high": 48.85, "low": 48.0, "tick": "up", "last_trade_price": 48.85, "last_trade_time": "2026-09-28T13:27:52", "percent_change": -5.60386, "prev_day_close": 51.75}, {"option": "ORCL290119P00130000", "bid": 34.75, "bid_size": 210.0, "ask": 35.4, "ask_size": 207.0, "iv": 0.5644, "open_interest": 45.0, "volume": 42.0, "delta": -0.3058, "gamma": 0.0035, "vega": 0.6776, "theta": -0.0208, "rho": -1.2238, "theo": 35.0202, "change": 1.1, "open": 35.0, "high": 35.05, "low": 34.85, "tick": "up", "last_trade_price": 34.95, "last_trade_time": "2026-09-28T14:06:57", "percent_change": 3.24963, "prev_day_close": 33.8500003814697}, {"option": "ORCL290119C00135000", "bid": 46.3, "bid_size": 202.0, "ask": 47.65, "ask_size": 153.0, "iv": 0.5675, "open_interest": 113.0, "volume": 38.0, "delta": 0.7103, "gamma": 0.0032, "vega": 0.6845, "theta": -0.017, "rho": 1.0496, "theo": 46.6918, "change": -3.25, "open": 48.5, "high": 48.5, "low": 46.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-09-28T12:15:32", "percent_change": -6.53266, "prev_day_close": 49.75}, {"option": "ORCL290119P00135000", "bid": 37.2, "bid_size": 298.0, "ask": 38.35, "ask_size": 150.0, "iv": 0.5606, "open_interest": 463.0, "volume": 6.0, "delta": -0.3236, "gamma": 0.0036, "vega": 0.6925, "theta": -0.0212, "rho": -1.28, "theo": 37.9632, "change": 1.265, "open": 38.35, "high": 38.35, "low": 37.94, "tick": "down", "last_trade_price": 37.94, "last_trade_time": "2026-09-28T13:00:30", "percent_change": 3.44922, "prev_day_close": 36.6749992370606}, {"option": "ORCL290119C00140000", "bid": 44.8, "bid_size": 148.0, "ask": 45.85, "ask_size": 199.0, "iv": 0.5667, "open_interest": 77.0, "volume": 13.0, "delta": 0.6953, "gamma": 0.0032, "vega": 0.6993, "theta": -0.0177, "rho": 1.0417, "theo": 45.0776, "change": -3.8, "open": 45.75, "high": 45.75, "low": 44.6, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-09-28T11:55:01", "percent_change": -7.85124, "prev_day_close": 48.3999996185303}, {"option": "ORCL290119P00140000", "bid": 40.55, "bid_size": 151.0, "ask": 41.25, "ask_size": 46.0, "iv": 0.5622, "open_interest": 793.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0037, "vega": 0.706, "theta": -0.0216, "rho": -1.3368, "theo": 40.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-09-25T11:54:27", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "ORCL290119C00145000", "bid": 43.35, "bid_size": 15.0, "ask": 44.6, "ask_size": 36.0, "iv": 0.5693, "open_interest": 66.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0033, "vega": 0.7127, "theta": -0.0184, "rho": 1.0324, "theo": 43.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.75, "last_trade_time": "2026-09-25T09:37:28", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "ORCL290119P00145000", "bid": 43.6, "bid_size": 163.0, "ask": 44.35, "ask_size": 12.0, "iv": 0.5614, "open_interest": 16.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.0038, "vega": 0.7175, "theta": -0.022, "rho": -1.3927, "theo": 44.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.55, "last_trade_time": "2026-09-23T09:56:13", "percent_change": 0.0, "prev_day_close": 42.7749996185303}, {"option": "ORCL290119C00150000", "bid": 41.75, "bid_size": 171.0, "ask": 43.0, "ask_size": 212.0, "iv": 0.5674, "open_interest": 72.0, "volume": 6.0, "delta": 0.6661, "gamma": 0.0034, "vega": 0.7247, "theta": -0.019, "rho": 1.0227, "theo": 42.0617, "change": -2.1, "open": 41.73, "high": 43.05, "low": 41.67, "tick": "up", "last_trade_price": 43.05, "last_trade_time": "2026-09-28T13:01:46", "percent_change": -4.65116, "prev_day_close": 45.1499996185303}, {"option": "ORCL290119P00150000", "bid": 46.85, "bid_size": 137.0, "ask": 47.6, "ask_size": 53.0, "iv": 0.5624, "open_interest": 84.0, "volume": 4.0, "delta": -0.3758, "gamma": 0.0039, "vega": 0.7269, "theta": -0.0223, "rho": -1.4321, "theo": 47.2761, "change": 1.455, "open": 47.28, "high": 47.28, "low": 47.28, "tick": "no_change", "last_trade_price": 47.28, "last_trade_time": "2026-09-28T13:17:28", "percent_change": 3.17512, "prev_day_close": 45.8250007629394}, {"option": "ORCL290119C00155000", "bid": 40.1, "bid_size": 213.0, "ask": 41.85, "ask_size": 294.0, "iv": 0.5675, "open_interest": 23.0, "volume": 22.0, "delta": 0.6518, "gamma": 0.0034, "vega": 0.7355, "theta": -0.0195, "rho": 1.0141, "theo": 40.6549, "change": -3.43, "open": 40.95, "high": 41.06, "low": 40.07, "tick": "down", "last_trade_price": 40.07, "last_trade_time": "2026-09-28T11:34:10", "percent_change": -7.88506, "prev_day_close": 43.5}, {"option": "ORCL290119P00155000", "bid": 50.05, "bid_size": 152.0, "ask": 51.55, "ask_size": 165.0, "iv": 0.5665, "open_interest": 1.0, "volume": 0.0, "delta": -0.393, "gamma": 0.004, "vega": 0.7354, "theta": -0.0226, "rho": -1.4836, "theo": 50.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.95, "last_trade_time": "2026-09-21T10:25:30", "percent_change": 0.0, "prev_day_close": 49.0749988555908}, {"option": "ORCL290119C00160000", "bid": 38.4, "bid_size": 220.0, "ask": 40.4, "ask_size": 104.0, "iv": 0.5644, "open_interest": 35.0, "volume": 0.0, "delta": 0.6379, "gamma": 0.0034, "vega": 0.7451, "theta": -0.02, "rho": 1.0038, "theo": 39.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-09-24T14:44:38", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "ORCL290119P00160000", "bid": 53.35, "bid_size": 164.0, "ask": 54.75, "ask_size": 57.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0041, "vega": 0.7413, "theta": -0.0229, "rho": -1.5275, "theo": 53.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5249996185303}, {"option": "ORCL290119C00165000", "bid": 37.4, "bid_size": 262.0, "ask": 38.7, "ask_size": 170.0, "iv": 0.5637, "open_interest": 1.0, "volume": 2.0, "delta": 0.6242, "gamma": 0.0035, "vega": 0.7535, "theta": -0.0205, "rho": 0.9933, "theo": 38.0265, "change": -2.575, "open": 38.2, "high": 38.2, "low": 38.2, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-09-28T10:37:28", "percent_change": -6.31514, "prev_day_close": 40.7749996185303}, {"option": "ORCL290119P00165000", "bid": 56.75, "bid_size": 150.0, "ask": 57.7, "ask_size": 12.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.0042, "vega": 0.7466, "theta": -0.0231, "rho": -1.5727, "theo": 57.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "ORCL290119C00170000", "bid": 36.45, "bid_size": 224.0, "ask": 37.55, "ask_size": 223.0, "iv": 0.5662, "open_interest": 8.0, "volume": 17.0, "delta": 0.6108, "gamma": 0.0035, "vega": 0.7608, "theta": -0.0209, "rho": 0.9837, "theo": 36.7972, "change": -3.35, "open": 37.73, "high": 37.73, "low": 36.2, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-09-28T11:52:50", "percent_change": -8.47029, "prev_day_close": 39.5500011444092}, {"option": "ORCL290119P00170000", "bid": 59.5, "bid_size": 221.0, "ask": 61.45, "ask_size": 74.0, "iv": 0.5589, "open_interest": 6.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.0043, "vega": 0.748, "theta": -0.0233, "rho": -1.5974, "theo": 60.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.45, "last_trade_time": "2026-09-24T14:37:12", "percent_change": 0.0, "prev_day_close": 59.625}, {"option": "ORCL290119C00175000", "bid": 35.3, "bid_size": 50.0, "ask": 36.35, "ask_size": 41.0, "iv": 0.5663, "open_interest": 65.0, "volume": 0.0, "delta": 0.5978, "gamma": 0.0036, "vega": 0.767, "theta": -0.0212, "rho": 0.9757, "theo": 35.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.25, "last_trade_time": "2026-09-25T12:45:34", "percent_change": 0.0, "prev_day_close": 38.2250003814697}, {"option": "ORCL290119P00175000", "bid": 63.95, "bid_size": 43.0, "ask": 65.4, "ask_size": 48.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.4603, "gamma": 0.0044, "vega": 0.7486, "theta": -0.0234, "rho": -1.6283, "theo": 64.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4499988555908}, {"option": "ORCL290119C00180000", "bid": 34.25, "bid_size": 55.0, "ask": 35.2, "ask_size": 216.0, "iv": 0.5668, "open_interest": 14.0, "volume": 15.0, "delta": 0.585, "gamma": 0.0036, "vega": 0.7723, "theta": -0.0216, "rho": 0.9654, "theo": 34.5007, "change": -2.025, "open": 35.17, "high": 35.2, "low": 34.15, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-28T13:12:31", "percent_change": -5.46928, "prev_day_close": 37.0250015258789}, {"option": "ORCL290119P00180000", "bid": 67.25, "bid_size": 167.0, "ask": 68.95, "ask_size": 28.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0044, "vega": 0.7518, "theta": -0.0235, "rho": -1.6697, "theo": 68.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "ORCL290119C00185000", "bid": 33.05, "bid_size": 175.0, "ask": 33.95, "ask_size": 178.0, "iv": 0.5651, "open_interest": 7.0, "volume": 12.0, "delta": 0.5725, "gamma": 0.0036, "vega": 0.7768, "theta": -0.0219, "rho": 0.9527, "theo": 33.4261, "change": -3.045, "open": 33.41, "high": 33.83, "low": 33.23, "tick": "down", "last_trade_price": 33.23, "last_trade_time": "2026-09-28T12:16:55", "percent_change": -8.39421, "prev_day_close": 36.2749996185303}, {"option": "ORCL290119P00185000", "bid": 70.9, "bid_size": 160.0, "ask": 72.1, "ask_size": 10.0, "iv": 0.5613, "open_interest": 0.0, "volume": 2.0, "delta": -0.4926, "gamma": 0.0045, "vega": 0.7504, "theta": -0.0236, "rho": -1.6925, "theo": 71.7151, "change": 1.45, "open": 71.5, "high": 71.5, "low": 71.5, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-09-28T12:24:38", "percent_change": 2.06995, "prev_day_close": 70.0500030517578}, {"option": "ORCL290119C00190000", "bid": 31.95, "bid_size": 174.0, "ask": 32.9, "ask_size": 141.0, "iv": 0.5648, "open_interest": 156.0, "volume": 23.0, "delta": 0.5603, "gamma": 0.0036, "vega": 0.7804, "theta": -0.0221, "rho": 0.9399, "theo": 32.3964, "change": -2.635, "open": 32.61, "high": 32.61, "low": 31.85, "tick": "up", "last_trade_price": 32.24, "last_trade_time": "2026-09-28T13:00:48", "percent_change": -7.55556, "prev_day_close": 34.875}, {"option": "ORCL290119P00190000", "bid": 74.65, "bid_size": 157.0, "ask": 75.85, "ask_size": 10.0, "iv": 0.5615, "open_interest": 43.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.0046, "vega": 0.7471, "theta": -0.0236, "rho": -1.7259, "theo": 75.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.1, "last_trade_time": "2026-09-25T13:04:57", "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "ORCL290119C00195000", "bid": 30.55, "bid_size": 414.0, "ask": 32.0, "ask_size": 196.0, "iv": 0.563, "open_interest": 5.0, "volume": 28.0, "delta": 0.5484, "gamma": 0.0036, "vega": 0.7832, "theta": -0.0223, "rho": 0.9265, "theo": 31.4097, "change": -2.675, "open": 30.8, "high": 31.25, "low": 30.8, "tick": "no_change", "last_trade_price": 31.25, "last_trade_time": "2026-09-28T13:51:32", "percent_change": -7.88504, "prev_day_close": 33.9249992370606}, {"option": "ORCL290119P00195000", "bid": 78.85, "bid_size": 12.0, "ask": 79.7, "ask_size": 10.0, "iv": 0.5643, "open_interest": 3.0, "volume": 0.0, "delta": -0.5244, "gamma": 0.0046, "vega": 0.742, "theta": -0.0236, "rho": -1.7325, "theo": 79.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.7, "last_trade_time": "2026-09-24T11:23:05", "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "ORCL290119C00200000", "bid": 30.25, "bid_size": 15.0, "ask": 30.95, "ask_size": 196.0, "iv": 0.5668, "open_interest": 51.0, "volume": 7.0, "delta": 0.5369, "gamma": 0.0036, "vega": 0.7851, "theta": -0.0225, "rho": 0.9126, "theo": 30.4644, "change": -2.685, "open": 30.01, "high": 30.8, "low": 30.01, "tick": "up", "last_trade_price": 30.49, "last_trade_time": "2026-09-28T14:06:08", "percent_change": -8.09344, "prev_day_close": 33.1749992370606}, {"option": "ORCL290119P00200000", "bid": 82.6, "bid_size": 12.0, "ask": 83.6, "ask_size": 10.0, "iv": 0.564, "open_interest": 118.0, "volume": 0.0, "delta": -0.54, "gamma": 0.0047, "vega": 0.7374, "theta": -0.0236, "rho": -1.7452, "theo": 83.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.54, "last_trade_time": "2026-09-24T13:36:02", "percent_change": 0.0, "prev_day_close": 81.0250015258789}, {"option": "ORCL290119C00210000", "bid": 28.3, "bid_size": 43.0, "ask": 29.35, "ask_size": 43.0, "iv": 0.5674, "open_interest": 24.0, "volume": 2.0, "delta": 0.5145, "gamma": 0.0036, "vega": 0.7871, "theta": -0.0229, "rho": 0.8852, "theo": 28.6901, "change": -2.295, "open": 28.68, "high": 28.68, "low": 28.68, "tick": "no_change", "last_trade_price": 28.68, "last_trade_time": "2026-09-28T13:58:28", "percent_change": -7.4092, "prev_day_close": 30.9749994277954}, {"option": "ORCL290119P00210000", "bid": 90.15, "bid_size": 12.0, "ask": 91.7, "ask_size": 12.0, "iv": 0.5641, "open_interest": 8.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.0048, "vega": 0.7248, "theta": -0.0235, "rho": -1.77, "theo": 91.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.1, "last_trade_time": "2026-09-21T15:31:34", "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "ORCL290119C00220000", "bid": 26.55, "bid_size": 218.0, "ask": 27.4, "ask_size": 186.0, "iv": 0.5656, "open_interest": 53.0, "volume": 35.0, "delta": 0.4932, "gamma": 0.0036, "vega": 0.7868, "theta": -0.0231, "rho": 0.8587, "theo": 27.0349, "change": -2.775, "open": 27.65, "high": 28.0, "low": 26.3, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-09-28T12:24:31", "percent_change": -9.41476, "prev_day_close": 29.4750003814697}, {"option": "ORCL290119P00220000", "bid": 98.3, "bid_size": 12.0, "ask": 99.7, "ask_size": 12.0, "iv": 0.5645, "open_interest": 1.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0049, "vega": 0.7088, "theta": -0.0234, "rho": -1.8008, "theo": 99.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.25, "last_trade_time": "2026-09-24T09:44:29", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "ORCL290119C00230000", "bid": 25.2, "bid_size": 110.0, "ask": 26.0, "ask_size": 202.0, "iv": 0.5678, "open_interest": 74.0, "volume": 14.0, "delta": 0.4732, "gamma": 0.0036, "vega": 0.7849, "theta": -0.0232, "rho": 0.8328, "theo": 25.5499, "change": -2.025, "open": 27.4, "high": 27.4, "low": 24.8, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-09-28T13:36:42", "percent_change": -7.35695, "prev_day_close": 27.5250005722046}, {"option": "ORCL290119P00230000", "bid": 106.5, "bid_size": 12.0, "ask": 108.0, "ask_size": 12.0, "iv": 0.5649, "open_interest": 5.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.0051, "vega": 0.6856, "theta": -0.0232, "rho": -1.774, "theo": 107.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.28, "last_trade_time": "2026-09-24T10:07:11", "percent_change": 0.0, "prev_day_close": 104.675003051758}], "symbol": "ORCL", "security_type": "stock", "exchange_id": 3, "current_price": 133.255, "price_change": -3.845, "price_change_percent": -2.8045, "bid": 133.23, "ask": 133.27, "bid_size": 300, "ask_size": 100, "open": 132.77, "high": 135.69, "low": 131.58, "close": 133.255, "prev_day_close": 137.1, "volume": 20061631, "iv30": 51.6, "iv30_change": 2.2, "iv30_change_percent": 4.4534, "seqno": 7717616901, "last_trade_time": "2026-09-28T14:50:35", "tick": "down"}, "symbol": "ORCL"}