{"timestamp": "2026-10-23 02:45:38", "data": {"options": [{"option": "ORGO261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 150.0, "iv": 6.3038, "open_interest": 34.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:02", "percent_change": -90.0, "prev_day_close": 0.499999994412065}, {"option": "ORGO261120P00002500", "bid": 1.0, "bid_size": 75.0, "ask": 4.4, "ask_size": 688.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 1.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "ORGO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 447.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ORGO261120P00005000", "bid": 3.5, "bid_size": 75.0, "ask": 4.7, "ask_size": 85.0, "iv": 4.7192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 3.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ORGO261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 447.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ORGO261120P00007500", "bid": 4.6, "bid_size": 98.0, "ask": 9.0, "ask_size": 669.0, "iv": 7.1749, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 6.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ORGO261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 103.0, "iv": 4.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ORGO261218P00002500", "bid": 0.5, "bid_size": 90.0, "ask": 2.65, "ask_size": 782.0, "iv": 2.3649, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 1.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "ORGO261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 103.0, "iv": 5.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ORGO261218P00005000", "bid": 1.95, "bid_size": 100.0, "ask": 6.1, "ask_size": 713.0, "iv": 2.8831, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 3.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ORGO261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 551.0, "iv": 7.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ORGO261218P00007500", "bid": 4.4, "bid_size": 99.0, "ask": 8.6, "ask_size": 713.0, "iv": 3.1092, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 6.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ORGO270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 126.0, "iv": 3.7528, "open_interest": 221.0, "volume": 0.0, "delta": 0.4545, "gamma": 0.3349, "vega": 0.002, "theta": -0.0028, "rho": 0.0006, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-22T11:29:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ORGO270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 61.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.3455, "vega": 0.002, "theta": -0.0025, "rho": -0.0034, "theo": 1.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-10-02T13:00:15", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "ORGO270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 3.8375, "open_interest": 54.0, "volume": 0.0, "delta": 0.3863, "gamma": 0.2543, "vega": 0.0019, "theta": -0.0034, "rho": 0.0004, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T11:45:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ORGO270115P00005000", "bid": 2.15, "bid_size": 90.0, "ask": 6.0, "ask_size": 786.0, "iv": 2.7595, "open_interest": 4.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.2707, "vega": 0.0018, "theta": -0.0025, "rho": -0.0057, "theo": 4.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-07T09:30:21", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "ORGO270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 62.0, "iv": 4.7098, "open_interest": 0.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.2234, "vega": 0.0019, "theta": -0.0037, "rho": 0.0004, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ORGO270115P00007500", "bid": 4.5, "bid_size": 88.0, "ask": 8.8, "ask_size": 713.0, "iv": 3.6009, "open_interest": 0.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.2463, "vega": 0.0018, "theta": -0.0023, "rho": -0.0075, "theo": 6.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "ORGO270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 490.0, "iv": 1.7666, "open_interest": 44.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.3501, "vega": 0.003, "theta": -0.0014, "rho": 0.0012, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T11:11:58", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ORGO270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 752.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.3787, "vega": 0.0028, "theta": -0.0013, "rho": -0.0059, "theo": 1.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "ORGO270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 493.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.2658, "vega": 0.0028, "theta": -0.0016, "rho": 0.0009, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ORGO270416P00005000", "bid": 1.55, "bid_size": 88.0, "ask": 6.4, "ask_size": 713.0, "iv": 1.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.3091, "vega": 0.0025, "theta": -0.0014, "rho": -0.0091, "theo": 4.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ORGO270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 484.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.2325, "vega": 0.0027, "theta": -0.0017, "rho": 0.0008, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ORGO270416P00007500", "bid": 4.0, "bid_size": 89.0, "ask": 8.2, "ask_size": 713.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.2926, "vega": 0.0023, "theta": -0.0013, "rho": -0.0109, "theo": 6.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}], "symbol": "ORGO", "security_type": "stock", "exchange_id": 2, "current_price": 1.01, "price_change": 0.04, "price_change_percent": 4.0404, "bid": 0.95, "ask": 1.05, "bid_size": 100, "ask_size": 1300, "open": 0.9852, "high": 1.045, "low": 0.9813, "close": 1.03, "prev_day_close": 0.99, "volume": 723607, "iv30": 20.033, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150529964, "last_trade_time": "2026-10-22T15:59:56", "tick": "up"}, "symbol": "ORGO"}