{"timestamp": "2026-11-09 23:52:58", "data": {"options": [{"option": "ORI261120C00022500", "bid": 16.4, "bid_size": 15.0, "ask": 18.9, "ask_size": 12.0, "iv": 2.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0138, "rho": 0.0078, "theo": 17.2607, "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": 17.3000001907349}, {"option": "ORI261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 64.0, "iv": 2.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0159, "rho": -0.0002, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI261120C00025000", "bid": 13.9, "bid_size": 18.0, "ask": 16.4, "ask_size": 8.0, "iv": 1.982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0049, "vega": 0.0032, "theta": -0.0163, "rho": 0.0086, "theo": 14.7764, "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": 14.8000001907349}, {"option": "ORI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 60.0, "iv": 2.0466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.005, "vega": 0.0032, "theta": -0.018, "rho": -0.0003, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI261120C00030000", "bid": 7.9, "bid_size": 64.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0126, "vega": 0.0057, "theta": -0.0222, "rho": 0.0101, "theo": 9.8211, "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": 9.75}, {"option": "ORI261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 60.0, "iv": 1.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0126, "vega": 0.0058, "theta": -0.0234, "rho": -0.0005, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI261120C00035000", "bid": 4.2, "bid_size": 40.0, "ask": 5.5, "ask_size": 45.0, "iv": 0.524, "open_interest": 1.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0427, "vega": 0.0119, "theta": -0.0299, "rho": 0.011, "theo": 4.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ORI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4283, "open_interest": 785.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0429, "vega": 0.0119, "theta": -0.0306, "rho": -0.0013, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:18:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ORI261120C00040000", "bid": 0.4, "bid_size": 52.0, "ask": 0.7, "ask_size": 20.0, "iv": 0.2448, "open_interest": 912.0, "volume": 0.0, "delta": 0.4397, "gamma": 0.2553, "vega": 0.0272, "theta": -0.0281, "rho": 0.006, "theo": 0.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:23:56", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ORI261120P00040000", "bid": 0.65, "bid_size": 24.0, "ask": 0.85, "ask_size": 26.0, "iv": 0.2152, "open_interest": 59.0, "volume": 2.0, "delta": -0.5713, "gamma": 0.2614, "vega": 0.027, "theta": -0.0287, "rho": -0.0058, "theo": 0.7722, "change": 0.175, "open": 0.84, "high": 0.9, "low": 0.84, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:50:31", "percent_change": 24.1379, "prev_day_close": 0.725000023841858}, {"option": "ORI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3656, "open_interest": 25.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0326, "vega": 0.0065, "theta": -0.0109, "rho": 0.0006, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:59:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORI261120P00045000", "bid": 4.6, "bid_size": 49.0, "ask": 5.9, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0374, "vega": 0.004, "theta": -0.0111, "rho": -0.0033, "theo": 5.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-11-03T10:52:36", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ORI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 37.0, "iv": 1.1185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0099, "vega": 0.0029, "theta": -0.0069, "rho": 0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI261120P00050000", "bid": 8.6, "bid_size": 64.0, "ask": 11.9, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0076, "vega": 0.0004, "theta": -0.0071, "rho": -0.0005, "theo": 10.3559, "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": 10.3499999046326}, {"option": "ORI261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 1.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0046, "vega": 0.0017, "theta": -0.005, "rho": 0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI261120P00055000", "bid": 13.5, "bid_size": 64.0, "ask": 16.9, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0063, "rho": 0.0, "theo": 15.355, "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": 15.3499999046326}, {"option": "ORI261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.5694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0026, "vega": 0.0011, "theta": -0.0039, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI261120P00060000", "bid": 18.5, "bid_size": 64.0, "ask": 22.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 20.355, "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": 20.3500003814697}, {"option": "ORI261218C00020000", "bid": 17.9, "bid_size": 49.0, "ask": 21.9, "ask_size": 8.0, "iv": 1.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0033, "vega": 0.0053, "theta": -0.0074, "rho": 0.0133, "theo": 19.8326, "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": 20.1999998092651}, {"option": "ORI261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 21.0, "iv": 1.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0039, "vega": 0.0076, "theta": -0.0112, "rho": -0.0012, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI261218C00022500", "bid": 15.4, "bid_size": 49.0, "ask": 18.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0048, "vega": 0.0074, "theta": -0.0089, "rho": 0.0151, "theo": 17.3619, "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": 17.75}, {"option": "ORI261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 1.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0056, "vega": 0.0096, "theta": -0.0123, "rho": -0.0016, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI261218C00025000", "bid": 13.4, "bid_size": 49.0, "ask": 16.7, "ask_size": 9.0, "iv": 1.0284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0072, "vega": 0.009, "theta": -0.0104, "rho": 0.0166, "theo": 14.8948, "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": 15.1500000953674}, {"option": "ORI261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 1.0807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.008, "vega": 0.012, "theta": -0.0134, "rho": -0.002, "theo": 0.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI261218C00030000", "bid": 8.4, "bid_size": 63.0, "ask": 11.6, "ask_size": 45.0, "iv": 0.6546, "open_interest": 10.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0167, "vega": 0.0165, "theta": -0.0136, "rho": 0.0202, "theo": 9.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.04, "last_trade_time": "2026-11-06T14:28:30", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "ORI261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 59.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0178, "vega": 0.0192, "theta": -0.0156, "rho": -0.0036, "theo": 0.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI261218C00035000", "bid": 3.3, "bid_size": 63.0, "ask": 6.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0464, "vega": 0.0293, "theta": -0.0167, "rho": 0.0219, "theo": 5.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-06T09:36:50", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ORI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 57.0, "iv": 0.4719, "open_interest": 6.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.047, "vega": 0.0328, "theta": -0.0174, "rho": -0.0073, "theo": 0.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:33:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ORI261218C00040000", "bid": 0.75, "bid_size": 7.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.2092, "open_interest": 107.0, "volume": 0.0, "delta": 0.4708, "gamma": 0.1589, "vega": 0.0502, "theta": -0.0146, "rho": 0.0157, "theo": 0.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T10:21:52", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ORI261218P00040000", "bid": 1.15, "bid_size": 6.0, "ask": 1.5, "ask_size": 27.0, "iv": 0.2061, "open_interest": 13.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.149, "vega": 0.0507, "theta": -0.0137, "rho": -0.0212, "theo": 1.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-05T10:30:08", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "ORI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2007, "open_interest": 45.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0424, "vega": 0.0194, "theta": -0.0064, "rho": 0.0032, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:18:03", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ORI261218P00045000", "bid": 3.9, "bid_size": 63.0, "ask": 6.9, "ask_size": 53.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0407, "vega": 0.0181, "theta": -0.0056, "rho": -0.0333, "theo": 5.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-11-03T10:52:36", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ORI261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 26.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0152, "vega": 0.0098, "theta": -0.0044, "rho": 0.0014, "theo": 0.0583, "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": 1.10000002384186}, {"option": "ORI261218P00050000", "bid": 8.8, "bid_size": 30.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0144, "vega": 0.009, "theta": -0.0032, "rho": -0.0375, "theo": 10.531, "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": 10.4499998092651}, {"option": "ORI261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0077, "vega": 0.0062, "theta": -0.0034, "rho": 0.0008, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI261218P00055000", "bid": 13.8, "bid_size": 44.0, "ask": 17.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0073, "vega": 0.0057, "theta": -0.0017, "rho": -0.0412, "theo": 15.497, "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": 15.4000005722046}, {"option": "ORI270115C00020000", "bid": 17.9, "bid_size": 49.0, "ask": 21.9, "ask_size": 8.0, "iv": 0.9968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0024, "vega": 0.0044, "theta": -0.0011, "rho": 0.0157, "theo": 19.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.78, "last_trade_time": "2026-05-21T10:39:58", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ORI270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 1.1338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0031, "vega": 0.0074, "theta": -0.0045, "rho": -0.0014, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI270115C00022500", "bid": 15.4, "bid_size": 49.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0038, "vega": 0.0054, "theta": -0.0021, "rho": 0.0174, "theo": 17.3017, "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": 17.75}, {"option": "ORI270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 55.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0046, "vega": 0.0095, "theta": -0.0049, "rho": -0.0018, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI270115C00025000", "bid": 13.1, "bid_size": 34.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.006, "vega": 0.0083, "theta": -0.0031, "rho": 0.0211, "theo": 14.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.21, "last_trade_time": "2026-06-02T09:39:15", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ORI270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 54.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0068, "vega": 0.0121, "theta": -0.0055, "rho": -0.0025, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI270115C00030000", "bid": 8.2, "bid_size": 97.0, "ask": 11.6, "ask_size": 57.0, "iv": 0.4494, "open_interest": 25.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.016, "vega": 0.0176, "theta": -0.0058, "rho": 0.0269, "theo": 9.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-09-03T11:51:31", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "ORI270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 27.0, "iv": 0.4883, "open_interest": 24.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0162, "vega": 0.0212, "theta": -0.007, "rho": -0.0047, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-07T15:51:47", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ORI270115C00035000", "bid": 4.1, "bid_size": 59.0, "ask": 6.4, "ask_size": 51.0, "iv": 0.3398, "open_interest": 23.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0481, "vega": 0.0379, "theta": -0.0092, "rho": 0.039, "theo": 5.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:45:47", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ORI270115P00035000", "bid": 0.2, "bid_size": 14.0, "ask": 0.65, "ask_size": 26.0, "iv": 0.3023, "open_interest": 350.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0464, "vega": 0.041, "theta": -0.0093, "rho": -0.0112, "theo": 0.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T15:39:55", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "ORI270115C00040000", "bid": 1.1, "bid_size": 15.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.2628, "open_interest": 81.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.1159, "vega": 0.0672, "theta": -0.0103, "rho": 0.0334, "theo": 1.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-30T15:24:41", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "ORI270115P00040000", "bid": 1.3, "bid_size": 39.0, "ask": 2.25, "ask_size": 82.0, "iv": 0.2341, "open_interest": 94.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.1195, "vega": 0.0666, "theta": -0.0106, "rho": -0.0317, "theo": 1.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T12:58:09", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "ORI270115C00045000", "bid": 0.1, "bid_size": 33.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.2226, "open_interest": 258.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0496, "vega": 0.0346, "theta": -0.0059, "rho": 0.0086, "theo": 0.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T15:05:29", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ORI270115P00045000", "bid": 3.9, "bid_size": 63.0, "ask": 6.9, "ask_size": 53.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0484, "vega": 0.029, "theta": -0.0051, "rho": -0.0395, "theo": 5.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-10-02T11:20:20", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ORI270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 42.0, "iv": 0.3601, "open_interest": 470.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0178, "vega": 0.0159, "theta": -0.0033, "rho": 0.003, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-20T13:56:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ORI270115P00050000", "bid": 9.1, "bid_size": 41.0, "ask": 11.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.015, "vega": 0.0108, "theta": -0.0016, "rho": -0.0403, "theo": 10.5081, "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": 10.2999997138977}, {"option": "ORI270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.3674, "open_interest": 5.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0079, "vega": 0.0084, "theta": -0.0021, "rho": 0.0014, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-20T11:08:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ORI270115P00055000", "bid": 13.8, "bid_size": 49.0, "ask": 17.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0058, "vega": 0.0047, "theta": 0.0, "rho": -0.0423, "theo": 15.4667, "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": 15.3499999046326}, {"option": "ORI270416C00022500", "bid": 15.4, "bid_size": 44.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0046, "vega": 0.0145, "theta": 0.0, "rho": 0.0706, "theo": 17.4523, "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": 17.5999999046326}, {"option": "ORI270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 24.0, "iv": 0.6459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0051, "vega": 0.0171, "theta": -0.0026, "rho": -0.0052, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI270416C00025000", "bid": 13.3, "bid_size": 64.0, "ask": 16.9, "ask_size": 7.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0071, "vega": 0.0203, "theta": -0.0007, "rho": 0.0779, "theo": 15.035, "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": 15.1999998092651}, {"option": "ORI270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0077, "vega": 0.023, "theta": -0.0031, "rho": -0.0073, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ORI270416C00030000", "bid": 8.3, "bid_size": 63.0, "ask": 11.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.017, "vega": 0.0383, "theta": -0.0028, "rho": 0.0906, "theo": 10.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-09-03T11:58:46", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ORI270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0179, "vega": 0.0414, "theta": -0.0044, "rho": -0.0151, "theo": 0.3879, "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": "ORI270416C00035000", "bid": 5.0, "bid_size": 46.0, "ask": 6.6, "ask_size": 26.0, "iv": 0.2701, "open_interest": 7.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0409, "vega": 0.0705, "theta": -0.0052, "rho": 0.096, "theo": 5.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T14:42:50", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ORI270416P00035000", "bid": 0.45, "bid_size": 45.0, "ask": 0.9, "ask_size": 35.0, "iv": 0.2428, "open_interest": 59.0, "volume": 36.0, "delta": -0.2032, "gamma": 0.042, "vega": 0.0732, "theta": -0.006, "rho": -0.0338, "theo": 0.8289, "change": 0.125, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:34:19", "percent_change": 20.0, "prev_day_close": 0.624999985098839}, {"option": "ORI270416C00040000", "bid": 2.05, "bid_size": 15.0, "ask": 2.35, "ask_size": 58.0, "iv": 0.2125, "open_interest": 49.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0747, "vega": 0.1023, "theta": -0.0066, "rho": 0.074, "theo": 2.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-06T15:42:15", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ORI270416P00040000", "bid": 2.0, "bid_size": 57.0, "ask": 2.55, "ask_size": 37.0, "iv": 0.2146, "open_interest": 52.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.077, "vega": 0.1022, "theta": -0.0068, "rho": -0.0759, "theo": 2.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-27T12:24:14", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "ORI270416C00045000", "bid": 0.5, "bid_size": 43.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.206, "open_interest": 275.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0545, "vega": 0.078, "theta": -0.0051, "rho": 0.0347, "theo": 0.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T15:44:40", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ORI270416P00045000", "bid": 4.5, "bid_size": 64.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.2253, "open_interest": 2.0, "volume": 0.0, "delta": -0.8239, "gamma": 0.0614, "vega": 0.0654, "theta": -0.0051, "rho": -0.0812, "theo": 5.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-10-02T11:20:20", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ORI270416C00050000", "bid": 0.05, "bid_size": 32.0, "ask": 1.1, "ask_size": 41.0, "iv": 0.3029, "open_interest": 44.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0277, "vega": 0.0468, "theta": -0.0035, "rho": 0.0159, "theo": 0.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T15:11:30", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ORI270416P00050000", "bid": 8.7, "bid_size": 64.0, "ask": 12.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.025, "vega": 0.025, "theta": -0.0016, "rho": -0.0548, "theo": 10.4935, "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": 10.4499998092651}, {"option": "ORI270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 26.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0152, "vega": 0.0295, "theta": -0.0025, "rho": 0.0086, "theo": 0.1542, "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": "ORI270416P00055000", "bid": 13.8, "bid_size": 41.0, "ask": 17.4, "ask_size": 25.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.009, "vega": 0.0092, "theta": 0.0, "rho": -0.0482, "theo": 15.4262, "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": 15.3500003814697}, {"option": "ORI270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 58.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0092, "vega": 0.02, "theta": -0.0019, "rho": 0.0052, "theo": 0.0972, "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": 0.150000005960464}, {"option": "ORI270416P00060000", "bid": 18.6, "bid_size": 41.0, "ask": 22.3, "ask_size": 14.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0034, "vega": 0.0037, "theta": 0.0, "rho": -0.0473, "theo": 20.397, "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": 20.25}], "symbol": "ORI", "security_type": "stock", "exchange_id": 3, "current_price": 39.63, "price_change": 0.02, "price_change_percent": 0.0505, "bid": 38.86, "ask": 40.4, "bid_size": 100, "ask_size": 100, "open": 40.07, "high": 40.07, "low": 39.22, "close": 39.63, "prev_day_close": 39.61, "volume": 1505496, "iv30": 23.121, "iv30_change": 0.551, "iv30_change_percent": 2.4413, "seqno": 10406357610, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ORI"}