{"timestamp": "2026-11-10 01:27:14", "data": {"options": [{"option": "ORRF261120C00022500", "bid": 20.0, "bid_size": 72.0, "ask": 24.5, "ask_size": 7.0, "iv": 2.4542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0021, "vega": 0.0023, "theta": -0.0153, "rho": 0.0069, "theo": 22.0037, "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": 21.75}, {"option": "ORRF261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 192.0, "iv": 4.4681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0021, "vega": 0.0023, "theta": -0.0178, "rho": -0.0002, "theo": 0.0616, "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": "ORRF261120C00025000", "bid": 17.5, "bid_size": 72.0, "ask": 22.0, "ask_size": 3.0, "iv": 2.1191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0031, "vega": 0.003, "theta": -0.0184, "rho": 0.0082, "theo": 19.5214, "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": 19.25}, {"option": "ORRF261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 67.0, "iv": 2.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0031, "vega": 0.003, "theta": -0.0206, "rho": -0.0003, "theo": 0.0758, "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": 2.04999995231628}, {"option": "ORRF261120C00030000", "bid": 12.5, "bid_size": 72.0, "ask": 17.0, "ask_size": 3.0, "iv": 1.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0068, "vega": 0.0052, "theta": -0.0262, "rho": 0.0101, "theo": 14.5711, "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": 14.25}, {"option": "ORRF261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0068, "vega": 0.0052, "theta": -0.0278, "rho": -0.0005, "theo": 0.1178, "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": 0.100000001490116}, {"option": "ORRF261120C00035000", "bid": 7.5, "bid_size": 72.0, "ask": 12.0, "ask_size": 3.0, "iv": 1.0254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0165, "vega": 0.0093, "theta": -0.0366, "rho": 0.0114, "theo": 9.6579, "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": 9.25}, {"option": "ORRF261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 39.0, "iv": 1.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0166, "vega": 0.0093, "theta": -0.0377, "rho": -0.0009, "theo": 0.1968, "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": 1.5}, {"option": "ORRF261120C00040000", "bid": 2.55, "bid_size": 72.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0486, "vega": 0.018, "theta": -0.0495, "rho": 0.0117, "theo": 4.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-21T09:32:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ORRF261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 39.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0487, "vega": 0.018, "theta": -0.0501, "rho": -0.0022, "theo": 0.3839, "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": 0.574999988079071}, {"option": "ORRF261120C00045000", "bid": 0.4, "bid_size": 6.0, "ask": 0.9, "ask_size": 2.0, "iv": 0.2864, "open_interest": 243.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.161, "vega": 0.0303, "theta": -0.044, "rho": 0.0065, "theo": 0.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-05T10:23:27", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "ORRF261120P00045000", "bid": 0.85, "bid_size": 6.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.8403, "open_interest": 1.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.162, "vega": 0.0302, "theta": -0.0442, "rho": -0.0072, "theo": 1.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-10-15T11:11:40", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ORRF261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 50.0, "iv": 0.4654, "open_interest": 64.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0286, "vega": 0.0065, "theta": -0.01, "rho": 0.0006, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:22:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ORRF261120P00050000", "bid": 3.5, "bid_size": 72.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0306, "vega": 0.0054, "theta": -0.01, "rho": -0.0053, "theo": 5.5844, "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": 6.04999995231628}, {"option": "ORRF261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.5626, "open_interest": 4.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0068, "vega": 0.0022, "theta": -0.0043, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T10:35:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ORRF261120P00055000", "bid": 8.5, "bid_size": 72.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0063, "vega": 0.0008, "theta": -0.0036, "rho": -0.0006, "theo": 10.5658, "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": 11.0}, {"option": "ORRF261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 65.0, "iv": 1.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0026, "vega": 0.001, "theta": -0.0024, "rho": 0.0001, "theo": 0.0064, "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": 1.0}, {"option": "ORRF261120P00060000", "bid": 13.5, "bid_size": 72.0, "ask": 17.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 15.565, "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": 16.0}, {"option": "ORRF261218C00022500", "bid": 20.0, "bid_size": 49.0, "ask": 24.5, "ask_size": 2.0, "iv": 1.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0043, "vega": 0.011, "theta": -0.0172, "rho": 0.0132, "theo": 22.1868, "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": 21.75}, {"option": "ORRF261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 67.0, "iv": 1.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0041, "vega": 0.0113, "theta": -0.0185, "rho": -0.002, "theo": 0.308, "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": "ORRF261218C00025000", "bid": 17.5, "bid_size": 40.0, "ask": 22.0, "ask_size": 2.0, "iv": 1.1737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0057, "vega": 0.0133, "theta": -0.0185, "rho": 0.0151, "theo": 19.7314, "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": 19.5}, {"option": "ORRF261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 67.0, "iv": 1.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0055, "vega": 0.0136, "theta": -0.0198, "rho": -0.0024, "theo": 0.3483, "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": 0.600000023841858}, {"option": "ORRF261218C00030000", "bid": 12.5, "bid_size": 72.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0104, "vega": 0.0193, "theta": -0.0212, "rho": 0.0194, "theo": 14.844, "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": 14.5}, {"option": "ORRF261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 67.0, "iv": 0.9629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0102, "vega": 0.0195, "theta": -0.0222, "rho": -0.0037, "theo": 0.4505, "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": 0.524999976158142}, {"option": "ORRF261218C00035000", "bid": 7.5, "bid_size": 72.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0202, "vega": 0.0284, "theta": -0.0237, "rho": 0.0237, "theo": 10.013, "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": 9.5}, {"option": "ORRF261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 40.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0199, "vega": 0.0285, "theta": -0.0243, "rho": -0.006, "theo": 0.6068, "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": 0.800000011920929}, {"option": "ORRF261218C00040000", "bid": 3.0, "bid_size": 72.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.0441, "vega": 0.0431, "theta": -0.0251, "rho": 0.0261, "theo": 5.3332, "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": 4.75}, {"option": "ORRF261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 39.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0439, "vega": 0.0431, "theta": -0.0254, "rho": -0.0109, "theo": 0.9116, "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": 0.699999988079071}, {"option": "ORRF261218C00045000", "bid": 0.05, "bid_size": 1046.0, "ask": 4.9, "ask_size": 76.0, "iv": 0.473, "open_interest": 3.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.0881, "vega": 0.0576, "theta": -0.0228, "rho": 0.0196, "theo": 1.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T14:06:22", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ORRF261218P00045000", "bid": 0.1, "bid_size": 974.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.0883, "vega": 0.0576, "theta": -0.0228, "rho": -0.0243, "theo": 2.0861, "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": 2.22499999403954}, {"option": "ORRF261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0486, "vega": 0.0395, "theta": -0.019, "rho": 0.0082, "theo": 0.5373, "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": 0.774999976158142}, {"option": "ORRF261218P00050000", "bid": 4.0, "bid_size": 63.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0492, "vega": 0.0393, "theta": -0.0187, "rho": -0.0334, "theo": 6.0822, "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": 6.15000009536743}, {"option": "ORRF261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.9954, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0258, "vega": 0.0273, "theta": -0.0169, "rho": 0.0047, "theo": 0.3476, "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": 0.574999988079071}, {"option": "ORRF261218P00055000", "bid": 8.5, "bid_size": 72.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0264, "vega": 0.0269, "theta": -0.0163, "rho": -0.0341, "theo": 10.8808, "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": 11.0500001907349}, {"option": "ORRF261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 65.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0163, "vega": 0.0208, "theta": -0.0154, "rho": 0.0033, "theo": 0.2662, "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": 0.125}, {"option": "ORRF261218P00060000", "bid": 13.5, "bid_size": 72.0, "ask": 17.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0169, "vega": 0.0201, "theta": -0.0145, "rho": -0.0337, "theo": 15.7898, "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": 16.0500001907349}, {"option": "ORRF270115C00020000", "bid": 22.5, "bid_size": 49.0, "ask": 27.0, "ask_size": 2.0, "iv": 1.1158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0029, "vega": 0.0112, "theta": -0.0062, "rho": 0.0267, "theo": 24.7113, "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": 24.5}, {"option": "ORRF270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 70.0, "iv": 1.3512, "open_interest": 2.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0028, "vega": 0.0111, "theta": -0.0088, "rho": -0.0024, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-19T13:31:26", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ORRF270115C00022500", "bid": 20.0, "bid_size": 50.0, "ask": 24.5, "ask_size": 1.0, "iv": 1.0588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0039, "vega": 0.0135, "theta": -0.0071, "rho": 0.0329, "theo": 22.2558, "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": 22.0}, {"option": "ORRF270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 70.0, "iv": 1.1555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0038, "vega": 0.0134, "theta": -0.0094, "rho": -0.0029, "theo": 0.2541, "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": 0.949999988079071}, {"option": "ORRF270115C00025000", "bid": 17.5, "bid_size": 53.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.9607, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0052, "vega": 0.0162, "theta": -0.0079, "rho": 0.0395, "theo": 19.8063, "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": 19.5}, {"option": "ORRF270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 70.0, "iv": 1.005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0052, "vega": 0.0161, "theta": -0.01, "rho": -0.0036, "theo": 0.2872, "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": 1.125}, {"option": "ORRF270115C00030000", "bid": 12.5, "bid_size": 74.0, "ask": 17.4, "ask_size": 7.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0096, "vega": 0.0233, "theta": -0.0096, "rho": 0.0502, "theo": 14.9309, "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": 14.5}, {"option": "ORRF270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 70.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0096, "vega": 0.0233, "theta": -0.0113, "rho": -0.0055, "theo": 0.372, "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": 0.574999988079071}, {"option": "ORRF270115C00035000", "bid": 8.0, "bid_size": 72.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0191, "vega": 0.0346, "theta": -0.0114, "rho": 0.0567, "theo": 10.1064, "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": "ORRF270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 47.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0192, "vega": 0.0346, "theta": -0.0125, "rho": -0.009, "theo": 0.5049, "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": 0.675000011920929}, {"option": "ORRF270115C00040000", "bid": 3.1, "bid_size": 73.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0434, "vega": 0.0538, "theta": -0.0129, "rho": 0.0574, "theo": 5.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ORRF270115P00040000", "bid": 0.4, "bid_size": 5.0, "ask": 0.9, "ask_size": 3.0, "iv": 0.3133, "open_interest": 3.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0438, "vega": 0.0541, "theta": -0.0135, "rho": -0.0166, "theo": 0.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T09:30:11", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "ORRF270115C00045000", "bid": 0.15, "bid_size": 971.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3524, "open_interest": 6.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0864, "vega": 0.0757, "theta": -0.0134, "rho": 0.0387, "theo": 1.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "ORRF270115P00045000", "bid": 0.45, "bid_size": 390.0, "ask": 4.7, "ask_size": 42.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.0887, "vega": 0.0756, "theta": -0.0138, "rho": -0.0367, "theo": 2.0091, "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": 2.70000004768372}, {"option": "ORRF270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0493, "vega": 0.0574, "theta": -0.0133, "rho": 0.0176, "theo": 0.7257, "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": 0.699999988079071}, {"option": "ORRF270115P00050000", "bid": 3.9, "bid_size": 72.0, "ask": 8.0, "ask_size": 34.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0519, "vega": 0.0551, "theta": -0.0134, "rho": -0.0475, "theo": 6.0651, "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": 6.15000009536743}, {"option": "ORRF270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 40.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0281, "vega": 0.0427, "theta": -0.0128, "rho": 0.0108, "theo": 0.5105, "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": 2.45000004768372}, {"option": "ORRF270115P00055000", "bid": 8.5, "bid_size": 72.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0302, "vega": 0.0392, "theta": -0.0126, "rho": -0.0464, "theo": 10.8522, "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": 11.0}, {"option": "ORRF270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 76.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0186, "vega": 0.034, "theta": -0.0123, "rho": 0.0078, "theo": 0.4096, "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": 0.550000011920929}, {"option": "ORRF270115P00060000", "bid": 13.5, "bid_size": 72.0, "ask": 17.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0204, "vega": 0.0297, "theta": -0.0117, "rho": -0.0445, "theo": 15.7514, "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": 16.0}, {"option": "ORRF270416C00022500", "bid": 20.0, "bid_size": 32.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0044, "vega": 0.0245, "theta": -0.0026, "rho": 0.0593, "theo": 22.4309, "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": 22.0}, {"option": "ORRF270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 67.0, "iv": 0.795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0045, "vega": 0.0273, "theta": -0.006, "rho": -0.0097, "theo": 0.4425, "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": 1.0}, {"option": "ORRF270416C00025000", "bid": 17.5, "bid_size": 53.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0059, "vega": 0.0288, "theta": -0.0034, "rho": 0.0654, "theo": 20.021, "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": 19.5}, {"option": "ORRF270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 189.0, "iv": 1.0518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.006, "vega": 0.0326, "theta": -0.0064, "rho": -0.0119, "theo": 0.5062, "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": 0.875}, {"option": "ORRF270416C00030000", "bid": 13.0, "bid_size": 72.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0107, "vega": 0.0436, "theta": -0.0051, "rho": 0.079, "theo": 15.2409, "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": 14.75}, {"option": "ORRF270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 67.0, "iv": 0.6017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0107, "vega": 0.0462, "theta": -0.0072, "rho": -0.018, "theo": 0.6716, "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": 1.27499997615814}, {"option": "ORRF270416C00035000", "bid": 8.0, "bid_size": 73.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0196, "vega": 0.0631, "theta": -0.0067, "rho": 0.0938, "theo": 10.5607, "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": 10.0}, {"option": "ORRF270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 31.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0196, "vega": 0.0657, "theta": -0.0081, "rho": -0.0282, "theo": 0.9332, "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": 1.17499995231628}, {"option": "ORRF270416C00040000", "bid": 4.0, "bid_size": 81.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.037, "vega": 0.0913, "theta": -0.008, "rho": 0.0996, "theo": 6.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ORRF270416P00040000", "bid": 0.2, "bid_size": 12.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.0372, "vega": 0.0932, "theta": -0.0087, "rho": -0.0477, "theo": 1.4534, "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": 1.85000002384186}, {"option": "ORRF270416C00045000", "bid": 0.65, "bid_size": 41.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.2757, "open_interest": 2.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.0567, "vega": 0.115, "theta": -0.0085, "rho": 0.0837, "theo": 2.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "ORRF270416P00045000", "bid": 0.7, "bid_size": 40.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.2275, "open_interest": 1.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0581, "vega": 0.1148, "theta": -0.0087, "rho": -0.0844, "theo": 2.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "ORRF270416C00050000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.3844, "open_interest": 47.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0442, "vega": 0.1001, "theta": -0.0082, "rho": 0.0503, "theo": 1.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T09:30:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORRF270416P00050000", "bid": 4.1, "bid_size": 78.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0452, "vega": 0.0966, "theta": -0.0076, "rho": -0.1189, "theo": 6.5617, "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": "ORRF270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 34.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0292, "vega": 0.0794, "theta": -0.0078, "rho": 0.0326, "theo": 0.8704, "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": 0.800000011920929}, {"option": "ORRF270416P00055000", "bid": 8.7, "bid_size": 72.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0298, "vega": 0.0749, "theta": -0.0064, "rho": -0.1364, "theo": 11.1033, "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": 11.0500001907349}, {"option": "ORRF270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 34.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0206, "vega": 0.065, "theta": -0.0073, "rho": 0.0237, "theo": 0.6728, "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": 0.850000023841858}, {"option": "ORRF270416P00060000", "bid": 13.5, "bid_size": 49.0, "ask": 17.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0225, "vega": 0.0588, "theta": -0.0057, "rho": -0.1325, "theo": 15.8724, "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": 15.8499999046326}], "symbol": "ORRF", "security_type": "stock", "exchange_id": 2, "current_price": 44.44, "price_change": 0.62, "price_change_percent": 1.4149, "bid": 17.81, "ask": 71.23, "bid_size": 200, "ask_size": 200, "open": 44.46, "high": 44.85, "low": 44.02, "close": 44.44, "prev_day_close": 43.82, "volume": 120150, "iv30": 34.683, "iv30_change": -1.787, "iv30_change_percent": -4.8999, "seqno": 10415007080, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "ORRF"}