{"timestamp": "2026-11-10 23:20:52", "data": {"options": [{"option": "ORIO261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.4964, "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": 0.025000000372529}, {"option": "ORIO261120P00002500", "bid": 0.95, "bid_size": 156.0, "ask": 1.95, "ask_size": 96.0, "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": 1.47, "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": 1.52499997615814}, {"option": "ORIO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 589.0, "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": 0.425000011920929}, {"option": "ORIO261120P00005000", "bid": 3.5, "bid_size": 156.0, "ask": 4.5, "ask_size": 286.0, "iv": 5.616, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.97, "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": 3.90000009536743}, {"option": "ORIO261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 589.0, "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": 0.425000011920929}, {"option": "ORIO261120P00007500", "bid": 5.9, "bid_size": 156.0, "ask": 6.9, "ask_size": 96.0, "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": 6.47, "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": 6.40000009536743}, {"option": "ORIO261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7763, "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": 0.025000000372529}, {"option": "ORIO261218P00002500", "bid": 0.95, "bid_size": 156.0, "ask": 1.95, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 1.47, "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": 1.57499998807907}, {"option": "ORIO261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1941.0, "iv": 6.397, "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": "ORIO261218P00005000", "bid": 3.4, "bid_size": 156.0, "ask": 4.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.97, "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": 3.90000009536743}, {"option": "ORIO261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2051.0, "iv": 6.9501, "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": 0.150000005960464}, {"option": "ORIO261218P00007500", "bid": 5.9, "bid_size": 156.0, "ask": 6.9, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.47, "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": 6.40000009536743}, {"option": "ORIO270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 523.0, "iv": 2.1251, "open_interest": 129.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.3925, "vega": 0.0014, "theta": -0.002, "rho": 0.0003, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:41:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ORIO270115P00002500", "bid": 1.0, "bid_size": 156.0, "ask": 2.0, "ask_size": 328.0, "iv": 1.6315, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.4109, "vega": 0.0013, "theta": -0.0019, "rho": -0.0022, "theo": 1.5282, "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": 1.59999996423721}, {"option": "ORIO270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1155.0, "iv": 2.7395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.243, "vega": 0.0012, "theta": -0.0022, "rho": 0.0002, "theo": 0.0728, "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": "ORIO270115P00005000", "bid": 3.5, "bid_size": 156.0, "ask": 4.5, "ask_size": 325.0, "iv": 2.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.265, "vega": 0.001, "theta": -0.002, "rho": -0.0032, "theo": 4.009, "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": 3.90000009536743}, {"option": "ORIO270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2228.0, "iv": 5.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.197, "vega": 0.0011, "theta": -0.0023, "rho": 0.0002, "theo": 0.0678, "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": "ORIO270115P00007500", "bid": 6.0, "bid_size": 156.0, "ask": 7.0, "ask_size": 325.0, "iv": 2.8765, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.2243, "vega": 0.0009, "theta": -0.0019, "rho": -0.0039, "theo": 6.4993, "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": 6.5}, {"option": "ORIO270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.994, "open_interest": 1.0, "volume": 15.0, "delta": 0.3897, "gamma": 0.383, "vega": 0.0027, "theta": -0.0012, "rho": 0.001, "theo": 0.1699, "change": 0.04, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T11:13:55", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "ORIO270416P00002500", "bid": 1.05, "bid_size": 156.0, "ask": 2.05, "ask_size": 294.0, "iv": 1.4229, "open_interest": 0.0, "volume": 0.0, "delta": -0.6771, "gamma": 0.4184, "vega": 0.0024, "theta": -0.001, "rho": -0.0049, "theo": 1.5711, "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": 1.45000001788139}, {"option": "ORIO270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2271.0, "iv": 3.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.2703, "vega": 0.0024, "theta": -0.0015, "rho": 0.0007, "theo": 0.1512, "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": "ORIO270416P00005000", "bid": 3.4, "bid_size": 156.0, "ask": 4.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.317, "vega": 0.0021, "theta": -0.0008, "rho": -0.0073, "theo": 4.0386, "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": 3.90000009536743}, {"option": "ORIO270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2256.0, "iv": 3.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.2308, "vega": 0.0023, "theta": -0.0016, "rho": 0.0006, "theo": 0.1448, "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": "ORIO270416P00007500", "bid": 5.9, "bid_size": 156.0, "ask": 6.9, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.2896, "vega": 0.0018, "theta": -0.0005, "rho": -0.0088, "theo": 6.5214, "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": 6.40000009536743}], "symbol": "ORIO", "security_type": "stock", "exchange_id": 2, "current_price": 1.01, "price_change": -0.05, "price_change_percent": -4.6296, "bid": 0.9703, "ask": 1.15, "bid_size": 1000, "ask_size": 2200, "open": 1.08, "high": 1.17, "low": 0.96, "close": 1.03, "prev_day_close": 1.08, "volume": 1215943, "iv30": 20.039, "iv30_change": -0.001, "iv30_change_percent": -0.005, "seqno": 21093935467, "last_trade_time": "2026-11-10T15:54:10", "tick": "down"}, "symbol": "ORIO"}