{"timestamp": "2026-11-09 23:55:03", "data": {"options": [{"option": "OSCR261113C00020000", "bid": 10.95, "bid_size": 332.0, "ask": 13.35, "ask_size": 54.0, "iv": 2.094, "open_interest": 1.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 12.14, "change": 0.625, "open": 11.43, "high": 11.43, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T10:32:36", "percent_change": 5.8548, "prev_day_close": 10.6750001907349}, {"option": "OSCR261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 4.0, "iv": 1.6845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "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": 0.384999990463257}, {"option": "OSCR261113C00021000", "bid": 10.15, "bid_size": 332.0, "ask": 12.35, "ask_size": 24.0, "iv": 2.489, "open_interest": 0.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 11.14, "change": 0.54, "open": 10.54, "high": 10.56, "low": 10.44, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-11-09T14:31:18", "percent_change": 5.45454, "prev_day_close": 9.90000009536743}, {"option": "OSCR261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 453.0, "iv": 2.3254, "open_interest": 5.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T11:34:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSCR261113C00021500", "bid": 9.65, "bid_size": 332.0, "ask": 11.85, "ask_size": 15.0, "iv": 2.3732, "open_interest": 2.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 10.64, "change": 0.515, "open": 10.12, "high": 10.15, "low": 9.99, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-11-09T14:31:18", "percent_change": 5.43536, "prev_day_close": 9.47499990463257}, {"option": "OSCR261113P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 467.0, "iv": 3.3385, "open_interest": 4.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T11:34:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSCR261113C00022000", "bid": 8.9, "bid_size": 332.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 10.14, "change": 0.585, "open": 9.98, "high": 9.98, "low": 9.21, "tick": "down", "last_trade_price": 9.21, "last_trade_time": "2026-11-09T10:52:54", "percent_change": 6.78261, "prev_day_close": 8.625}, {"option": "OSCR261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 449.0, "iv": 3.0596, "open_interest": 4.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T10:53:52", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "OSCR261113C00022500", "bid": 8.35, "bid_size": 332.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 9.64, "change": 1.475, "open": 9.55, "high": 9.55, "low": 9.55, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-09T10:21:34", "percent_change": 18.2663, "prev_day_close": 8.0750002861023}, {"option": "OSCR261113P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 448.0, "iv": 3.0477, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T10:53:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OSCR261113C00023000", "bid": 7.95, "bid_size": 332.0, "ask": 9.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 9.14, "change": 0.22, "open": 8.29, "high": 8.29, "low": 8.12, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-11-09T10:53:31", "percent_change": 2.78481, "prev_day_close": 7.90000009536743}, {"option": "OSCR261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 447.0, "iv": 3.2106, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0012, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T14:56:25", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "OSCR261113C00023500", "bid": 7.3, "bid_size": 332.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 8.64, "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": 7.42500019073486}, {"option": "OSCR261113P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 504.0, "iv": 2.7665, "open_interest": 30.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T14:50:31", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "OSCR261113C00024000", "bid": 6.85, "bid_size": 332.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 19.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 8.14, "change": 0.47, "open": 7.5, "high": 7.83, "low": 7.2, "tick": "no_change", "last_trade_price": 7.42, "last_trade_time": "2026-11-09T14:20:52", "percent_change": 6.76259, "prev_day_close": 6.95000004768372}, {"option": "OSCR261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 1.0776, "open_interest": 17.0, "volume": 4.0, "delta": -0.0026, "gamma": 0.0023, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0025, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:50:38", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "OSCR261113C00024500", "bid": 6.4, "bid_size": 332.0, "ask": 8.95, "ask_size": 13.0, "iv": 1.4526, "open_interest": 0.0, "volume": 19.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 7.64, "change": 1.02, "open": 7.05, "high": 7.38, "low": 6.56, "tick": "no_change", "last_trade_price": 6.92, "last_trade_time": "2026-11-09T14:20:52", "percent_change": 17.2881, "prev_day_close": 5.90000009536743}, {"option": "OSCR261113P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 1.96, "ask_size": 9.0, "iv": 3.0314, "open_interest": 16.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:42:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OSCR261113C00025000", "bid": 5.4, "bid_size": 332.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0008, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 7.1401, "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": 5.69999980926514}, {"option": "OSCR261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 328.0, "iv": 1.8528, "open_interest": 112.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0047, "vega": 0.0005, "theta": -0.0039, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:20:43", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "OSCR261113C00025500", "bid": 5.35, "bid_size": 332.0, "ask": 7.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9992, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0127, "rho": 0.0001, "theo": 6.6402, "change": 0.8, "open": 5.64, "high": 5.85, "low": 5.64, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T11:25:33", "percent_change": 15.8416, "prev_day_close": 5.04999995231628}, {"option": "OSCR261113P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 10.0, "iv": 1.9896, "open_interest": 15.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0067, "vega": 0.0007, "theta": -0.0055, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:20:43", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "OSCR261113C00026000", "bid": 4.85, "bid_size": 332.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9976, "gamma": 0.0051, "vega": 0.0001, "theta": -0.0132, "rho": 0.0001, "theo": 6.1407, "change": 0.545, "open": 5.31, "high": 5.32, "low": 5.31, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-11-09T12:04:04", "percent_change": 11.4136, "prev_day_close": 4.77500009536743}, {"option": "OSCR261113P00026000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 529.0, "iv": 1.0991, "open_interest": 79.0, "volume": 3.0, "delta": -0.011, "gamma": 0.0096, "vega": 0.001, "theta": -0.0077, "rho": -0.0001, "theo": 0.011, "change": -0.045, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:40:21", "percent_change": -60.0, "prev_day_close": 0.0749999973922968}, {"option": "OSCR261113C00026500", "bid": 4.6, "bid_size": 332.0, "ask": 6.25, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9945, "gamma": 0.0102, "vega": 0.0004, "theta": -0.0143, "rho": 0.0002, "theo": 5.6419, "change": 0.63, "open": 4.93, "high": 5.03, "low": 4.93, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-11-09T15:02:03", "percent_change": 14.3182, "prev_day_close": 4.40000009536743}, {"option": "OSCR261113P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 10.0, "iv": 1.5156, "open_interest": 17.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0136, "vega": 0.0013, "theta": -0.0108, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:54:29", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "OSCR261113C00027000", "bid": 4.15, "bid_size": 332.0, "ask": 6.5, "ask_size": 14.0, "iv": 1.357, "open_interest": 2.0, "volume": 1.0, "delta": 0.9887, "gamma": 0.018, "vega": 0.0009, "theta": -0.0167, "rho": 0.0005, "theo": 5.1449, "change": 0.5, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T12:04:04", "percent_change": 12.8205, "prev_day_close": 3.90000009536743}, {"option": "OSCR261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 321.0, "iv": 1.2081, "open_interest": 147.0, "volume": 14.0, "delta": -0.023, "gamma": 0.0192, "vega": 0.0018, "theta": -0.0151, "rho": -0.0001, "theo": 0.0242, "change": -0.09, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:37:41", "percent_change": -69.2308, "prev_day_close": 0.130000000819564}, {"option": "OSCR261113C00027500", "bid": 3.75, "bid_size": 332.0, "ask": 5.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 4.0, "delta": 0.9788, "gamma": 0.0284, "vega": 0.0017, "theta": -0.0213, "rho": 0.0008, "theo": 4.6511, "change": 0.85, "open": 4.29, "high": 4.29, "low": 4.29, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-11-09T13:17:10", "percent_change": 24.7093, "prev_day_close": 3.44000005722046}, {"option": "OSCR261113P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 196.0, "iv": 1.3098, "open_interest": 78.0, "volume": 1.0, "delta": -0.0334, "gamma": 0.0269, "vega": 0.0025, "theta": -0.021, "rho": -0.0002, "theo": 0.036, "change": -0.17, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:01:57", "percent_change": -73.913, "prev_day_close": 0.229999996721745}, {"option": "OSCR261113C00028000", "bid": 3.15, "bid_size": 332.0, "ask": 4.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0402, "vega": 0.0026, "theta": -0.0288, "rho": 0.001, "theo": 4.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T14:34:52", "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "OSCR261113P00028000", "bid": 0.05, "bid_size": 5.0, "ask": 0.12, "ask_size": 394.0, "iv": 0.8756, "open_interest": 351.0, "volume": 36.0, "delta": -0.0481, "gamma": 0.0372, "vega": 0.0034, "theta": -0.0287, "rho": -0.0003, "theo": 0.0537, "change": -0.25, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:19:08", "percent_change": -83.3333, "prev_day_close": 0.300000004470348}, {"option": "OSCR261113C00028500", "bid": 2.86, "bid_size": 262.0, "ask": 4.25, "ask_size": 56.0, "iv": 0.0, "open_interest": 61.0, "volume": 60.0, "delta": 0.9419, "gamma": 0.0532, "vega": 0.0038, "theta": -0.0392, "rho": 0.0013, "theo": 3.6839, "change": 0.915, "open": 3.55, "high": 3.55, "low": 2.81, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-11-09T15:42:47", "percent_change": 41.1236, "prev_day_close": 2.22499990463257}, {"option": "OSCR261113P00028500", "bid": 0.05, "bid_size": 9.0, "ask": 0.33, "ask_size": 459.0, "iv": 0.9733, "open_interest": 52.0, "volume": 5.0, "delta": -0.0687, "gamma": 0.0504, "vega": 0.0045, "theta": -0.0388, "rho": -0.0004, "theo": 0.0799, "change": -0.26, "open": 0.17, "high": 0.17, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T13:41:21", "percent_change": -65.0, "prev_day_close": 0.400000005960464}, {"option": "OSCR261113C00029000", "bid": 2.12, "bid_size": 292.0, "ask": 4.65, "ask_size": 58.0, "iv": 1.0088, "open_interest": 18.0, "volume": 10.0, "delta": 0.9128, "gamma": 0.0689, "vega": 0.0052, "theta": -0.052, "rho": 0.0016, "theo": 3.2171, "change": 0.79, "open": 2.66, "high": 2.71, "low": 2.54, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T15:42:11", "percent_change": 42.0213, "prev_day_close": 1.87999999523163}, {"option": "OSCR261113P00029000", "bid": 0.03, "bid_size": 386.0, "ask": 0.17, "ask_size": 41.0, "iv": 0.7232, "open_interest": 95.0, "volume": 27.0, "delta": -0.0969, "gamma": 0.0668, "vega": 0.0058, "theta": -0.0512, "rho": -0.0005, "theo": 0.1183, "change": -0.39, "open": 0.25, "high": 0.26, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:56:11", "percent_change": -72.2222, "prev_day_close": 0.53999999165535}, {"option": "OSCR261113C00029500", "bid": 1.61, "bid_size": 473.0, "ask": 3.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.8745, "gamma": 0.0877, "vega": 0.0068, "theta": -0.0668, "rho": 0.0019, "theo": 2.7674, "change": 0.91, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T12:11:28", "percent_change": 58.3333, "prev_day_close": 1.56000000238419}, {"option": "OSCR261113P00029500", "bid": 0.06, "bid_size": 462.0, "ask": 0.26, "ask_size": 155.0, "iv": 0.7224, "open_interest": 174.0, "volume": 68.0, "delta": -0.1346, "gamma": 0.0861, "vega": 0.0073, "theta": -0.0657, "rho": -0.0007, "theo": 0.1737, "change": -0.41, "open": 0.27, "high": 0.4, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:20:34", "percent_change": -57.7465, "prev_day_close": 0.71000000834465}, {"option": "OSCR261113C00030000", "bid": 1.75, "bid_size": 506.0, "ask": 3.55, "ask_size": 294.0, "iv": 1.0464, "open_interest": 277.0, "volume": 23.0, "delta": 0.8254, "gamma": 0.1091, "vega": 0.0085, "theta": -0.0829, "rho": 0.002, "theo": 2.3405, "change": 0.77, "open": 1.74, "high": 2.07, "low": 1.74, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:40:36", "percent_change": 62.6016, "prev_day_close": 1.22999995946884}, {"option": "OSCR261113P00030000", "bid": 0.1, "bid_size": 548.0, "ask": 0.5, "ask_size": 543.0, "iv": 0.6688, "open_interest": 259.0, "volume": 72.0, "delta": -0.183, "gamma": 0.1072, "vega": 0.009, "theta": -0.0816, "rho": -0.001, "theo": 0.252, "change": -0.68, "open": 0.26, "high": 0.5, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:54:51", "percent_change": -73.1183, "prev_day_close": 0.930000007152557}, {"option": "OSCR261113C00030500", "bid": 1.66, "bid_size": 86.0, "ask": 2.4, "ask_size": 328.0, "iv": 0.8931, "open_interest": 30.0, "volume": 13.0, "delta": 0.7649, "gamma": 0.1305, "vega": 0.0103, "theta": -0.0991, "rho": 0.002, "theo": 1.943, "change": 1.205, "open": 1.68, "high": 2.19, "low": 1.38, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T15:54:53", "percent_change": 122.335, "prev_day_close": 0.984999984502792}, {"option": "OSCR261113P00030500", "bid": 0.17, "bid_size": 173.0, "ask": 0.58, "ask_size": 589.0, "iv": 0.7342, "open_interest": 17.0, "volume": 15.0, "delta": -0.2426, "gamma": 0.1281, "vega": 0.0106, "theta": -0.0975, "rho": -0.0013, "theo": 0.3595, "change": -0.68, "open": 0.56, "high": 0.56, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T14:45:20", "percent_change": -58.1197, "prev_day_close": 1.1700000166893}, {"option": "OSCR261113C00031000", "bid": 1.18, "bid_size": 524.0, "ask": 2.16, "ask_size": 375.0, "iv": 0.7863, "open_interest": 99.0, "volume": 8.0, "delta": 0.6937, "gamma": 0.1492, "vega": 0.0118, "theta": -0.1133, "rho": 0.0022, "theo": 1.5819, "change": 0.335, "open": 1.37, "high": 1.37, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T10:39:38", "percent_change": 42.1384, "prev_day_close": 0.794999986886978}, {"option": "OSCR261113P00031000", "bid": 0.28, "bid_size": 534.0, "ask": 0.71, "ask_size": 563.0, "iv": 0.7059, "open_interest": 142.0, "volume": 71.0, "delta": -0.3126, "gamma": 0.1465, "vega": 0.0119, "theta": -0.1114, "rho": -0.0017, "theo": 0.5026, "change": -0.845, "open": 0.92, "high": 0.92, "low": 0.47, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:55:13", "percent_change": -58.0756, "prev_day_close": 1.4549999833107}, {"option": "OSCR261113C00031500", "bid": 1.13, "bid_size": 40.0, "ask": 1.63, "ask_size": 435.0, "iv": 0.83, "open_interest": 187.0, "volume": 38.0, "delta": 0.6143, "gamma": 0.1626, "vega": 0.0128, "theta": -0.1235, "rho": 0.0021, "theo": 1.2622, "change": 0.68, "open": 0.81, "high": 1.3, "low": 0.6, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 109.677, "prev_day_close": 0.619999974966049}, {"option": "OSCR261113P00031500", "bid": 0.34, "bid_size": 602.0, "ask": 1.1, "ask_size": 650.0, "iv": 0.7335, "open_interest": 2.0, "volume": 38.0, "delta": -0.3906, "gamma": 0.1598, "vega": 0.0129, "theta": -0.1213, "rho": -0.0022, "theo": 0.6866, "change": -0.725, "open": 1.13, "high": 1.16, "low": 0.8, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:39:01", "percent_change": -44.0729, "prev_day_close": 1.64499998092651}, {"option": "OSCR261113C00032000", "bid": 0.91, "bid_size": 4.0, "ask": 1.28, "ask_size": 289.0, "iv": 0.7862, "open_interest": 194.0, "volume": 93.0, "delta": 0.5305, "gamma": 0.1689, "vega": 0.0134, "theta": -0.1281, "rho": 0.0019, "theo": 0.9872, "change": 0.535, "open": 0.35, "high": 1.09, "low": 0.35, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T15:56:10", "percent_change": 120.225, "prev_day_close": 0.444999992847443}, {"option": "OSCR261113P00032000", "bid": 0.29, "bid_size": 732.0, "ask": 1.08, "ask_size": 213.0, "iv": 0.534, "open_interest": 37.0, "volume": 13.0, "delta": -0.4731, "gamma": 0.166, "vega": 0.0134, "theta": -0.1259, "rho": -0.0026, "theo": 0.9147, "change": -1.26, "open": 1.43, "high": 1.43, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T15:59:37", "percent_change": -58.6047, "prev_day_close": 2.14999997615814}, {"option": "OSCR261113C00032500", "bid": 0.6, "bid_size": 447.0, "ask": 1.0, "ask_size": 265.0, "iv": 0.7375, "open_interest": 156.0, "volume": 82.0, "delta": 0.4466, "gamma": 0.1673, "vega": 0.0133, "theta": -0.1266, "rho": 0.0016, "theo": 0.7577, "change": 0.425, "open": 0.5, "high": 0.85, "low": 0.36, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:57:01", "percent_change": 107.595, "prev_day_close": 0.395000010728836}, {"option": "OSCR261113P00032500", "bid": 0.83, "bid_size": 373.0, "ask": 1.56, "ask_size": 431.0, "iv": 0.7112, "open_interest": 24.0, "volume": 29.0, "delta": -0.5555, "gamma": 0.1646, "vega": 0.0133, "theta": -0.1245, "rho": -0.0031, "theo": 1.1877, "change": -1.095, "open": 1.65, "high": 1.75, "low": 1.37, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T13:23:07", "percent_change": -42.6901, "prev_day_close": 2.56500005722046}, {"option": "OSCR261113C00033000", "bid": 0.5, "bid_size": 4.0, "ask": 0.91, "ask_size": 648.0, "iv": 0.8123, "open_interest": 154.0, "volume": 197.0, "delta": 0.367, "gamma": 0.1584, "vega": 0.0127, "theta": -0.1195, "rho": 0.0014, "theo": 0.5717, "change": 0.445, "open": 0.37, "high": 0.73, "low": 0.3, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:59:37", "percent_change": 156.14, "prev_day_close": 0.285000003874302}, {"option": "OSCR261113P00033000", "bid": 1.11, "bid_size": 353.0, "ask": 1.97, "ask_size": 506.0, "iv": 0.7368, "open_interest": 269.0, "volume": 11.0, "delta": -0.6339, "gamma": 0.156, "vega": 0.0126, "theta": -0.1176, "rho": -0.0036, "theo": 1.5036, "change": -1.11, "open": 2.53, "high": 2.53, "low": 1.8, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T15:26:29", "percent_change": -37.0, "prev_day_close": 3.0}, {"option": "OSCR261113C00033500", "bid": 0.21, "bid_size": 756.0, "ask": 0.63, "ask_size": 549.0, "iv": 0.7078, "open_interest": 10.0, "volume": 69.0, "delta": 0.2949, "gamma": 0.144, "vega": 0.0116, "theta": -0.1081, "rho": 0.0012, "theo": 0.4249, "change": 0.215, "open": 0.35, "high": 0.45, "low": 0.2, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:53:19", "percent_change": 91.4894, "prev_day_close": 0.235000006854534}, {"option": "OSCR261113P00033500", "bid": 1.42, "bid_size": 156.0, "ask": 2.53, "ask_size": 326.0, "iv": 0.8113, "open_interest": 9.0, "volume": 17.0, "delta": -0.7049, "gamma": 0.142, "vega": 0.0116, "theta": -0.1065, "rho": -0.004, "theo": 1.8581, "change": -1.035, "open": 1.85, "high": 2.31, "low": 1.85, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T15:26:29", "percent_change": -30.9417, "prev_day_close": 3.34500002861023}, {"option": "OSCR261113C00034000", "bid": 0.24, "bid_size": 3.0, "ask": 0.43, "ask_size": 441.0, "iv": 0.74, "open_interest": 152.0, "volume": 114.0, "delta": 0.2324, "gamma": 0.1263, "vega": 0.0103, "theta": -0.0942, "rho": 0.001, "theo": 0.312, "change": 0.185, "open": 0.28, "high": 0.3, "low": 0.12, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:59:16", "percent_change": 160.87, "prev_day_close": 0.114999999292195}, {"option": "OSCR261113P00034000", "bid": 1.77, "bid_size": 214.0, "ask": 3.55, "ask_size": 106.0, "iv": 1.0839, "open_interest": 14.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.1247, "vega": 0.0102, "theta": -0.0929, "rho": -0.0044, "theo": 2.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-06T15:43:21", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "OSCR261113C00034500", "bid": 0.2, "bid_size": 30.0, "ask": 0.28, "ask_size": 115.0, "iv": 0.7396, "open_interest": 73.0, "volume": 80.0, "delta": 0.18, "gamma": 0.1073, "vega": 0.0088, "theta": -0.0795, "rho": 0.0008, "theo": 0.2268, "change": -0.06, "open": 0.1, "high": 0.2, "low": 0.08, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:52:37", "percent_change": -23.0769, "prev_day_close": 0.260000003501773}, {"option": "OSCR261113P00034500", "bid": 2.05, "bid_size": 287.0, "ask": 3.7, "ask_size": 89.0, "iv": 0.9439, "open_interest": 6.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.1061, "vega": 0.0088, "theta": -0.0784, "rho": -0.0048, "theo": 2.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:21:11", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "OSCR261113C00035000", "bid": 0.1, "bid_size": 70.0, "ask": 0.2, "ask_size": 95.0, "iv": 0.7138, "open_interest": 477.0, "volume": 135.0, "delta": 0.1375, "gamma": 0.0888, "vega": 0.0074, "theta": -0.0653, "rho": 0.0006, "theo": 0.1636, "change": 0.045, "open": 0.12, "high": 0.17, "low": 0.07, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:59:02", "percent_change": 36.0, "prev_day_close": 0.125}, {"option": "OSCR261113P00035000", "bid": 1.91, "bid_size": 362.0, "ask": 4.1, "ask_size": 125.0, "iv": 0.5833, "open_interest": 27.0, "volume": 2.0, "delta": -0.8603, "gamma": 0.088, "vega": 0.0074, "theta": -0.0644, "rho": -0.0051, "theo": 3.098, "change": -1.105, "open": 3.65, "high": 3.77, "low": 3.65, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-09T11:40:26", "percent_change": -22.6667, "prev_day_close": 4.875}, {"option": "OSCR261113C00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.6637, "open_interest": 1031.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0719, "vega": 0.0061, "theta": -0.0524, "rho": 0.0005, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:23:00", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "OSCR261113P00035500", "bid": 2.9, "bid_size": 83.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.9461, "open_interest": 2.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0713, "vega": 0.0061, "theta": -0.0516, "rho": -0.0053, "theo": 3.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T14:57:46", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "OSCR261113C00036000", "bid": 0.03, "bid_size": 250.0, "ask": 0.12, "ask_size": 366.0, "iv": 0.732, "open_interest": 171.0, "volume": 15.0, "delta": 0.0777, "gamma": 0.0572, "vega": 0.0049, "theta": -0.0412, "rho": 0.0004, "theo": 0.0838, "change": -0.055, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:52:58", "percent_change": -64.7059, "prev_day_close": 0.0850000027567148}, {"option": "OSCR261113P00036000", "bid": 3.4, "bid_size": 75.0, "ask": 5.4, "ask_size": 16.0, "iv": 1.2549, "open_interest": 3.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0568, "vega": 0.0049, "theta": -0.0405, "rho": -0.0055, "theo": 4.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-06T09:56:59", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "OSCR261113C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.798, "open_interest": 58.0, "volume": 14.0, "delta": 0.0578, "gamma": 0.0449, "vega": 0.0039, "theta": -0.032, "rho": 0.0003, "theo": 0.0598, "change": -0.02, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:51:07", "percent_change": -28.5714, "prev_day_close": 0.0700000002980232}, {"option": "OSCR261113P00036500", "bid": 3.3, "bid_size": 124.0, "ask": 6.15, "ask_size": 17.0, "iv": 1.1419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0446, "vega": 0.0039, "theta": -0.0313, "rho": -0.0057, "theo": 4.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-05T09:45:41", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "OSCR261113C00037000", "bid": 0.01, "bid_size": 5.0, "ask": 0.06, "ask_size": 119.0, "iv": 0.7444, "open_interest": 240.0, "volume": 15.0, "delta": 0.0427, "gamma": 0.0348, "vega": 0.0031, "theta": -0.0245, "rho": 0.0002, "theo": 0.0426, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:51:44", "percent_change": -57.1429, "prev_day_close": 0.0700000002980232}, {"option": "OSCR261113P00037000", "bid": 4.35, "bid_size": 87.0, "ask": 6.05, "ask_size": 12.0, "iv": 1.1877, "open_interest": 1.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0346, "vega": 0.0031, "theta": -0.0238, "rho": -0.0059, "theo": 4.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-28T15:54:17", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "OSCR261113C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 6.0, "iv": 1.4846, "open_interest": 53.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0267, "vega": 0.0024, "theta": -0.0186, "rho": 0.0001, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T10:35:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OSCR261113P00037500", "bid": 4.3, "bid_size": 164.0, "ask": 7.15, "ask_size": 16.0, "iv": 1.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0266, "vega": 0.0024, "theta": -0.0178, "rho": -0.006, "theo": 5.4637, "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": 6.625}, {"option": "OSCR261113C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 321.0, "iv": 0.9711, "open_interest": 137.0, "volume": 49.0, "delta": 0.0232, "gamma": 0.0204, "vega": 0.0018, "theta": -0.014, "rho": 0.0001, "theo": 0.0216, "change": 0.045, "open": 0.02, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:59:05", "percent_change": 100.0, "prev_day_close": 0.0449999999254942}, {"option": "OSCR261113P00038000", "bid": 4.8, "bid_size": 160.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0203, "vega": 0.0018, "theta": -0.0132, "rho": -0.0061, "theo": 5.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-11-04T12:37:08", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "OSCR261113C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.9668, "open_interest": 62.0, "volume": 54.0, "delta": 0.017, "gamma": 0.0154, "vega": 0.0014, "theta": -0.0105, "rho": 0.0001, "theo": 0.0154, "change": -0.145, "open": 0.06, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:59:28", "percent_change": -74.359, "prev_day_close": 0.194999992847443}, {"option": "OSCR261113P00038500", "bid": 5.3, "bid_size": 168.0, "ask": 8.2, "ask_size": 54.0, "iv": 1.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0154, "vega": 0.0014, "theta": -0.0097, "rho": -0.0062, "theo": 6.4481, "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": 7.57499980926514}, {"option": "OSCR261113C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 75.0, "iv": 0.9616, "open_interest": 78.0, "volume": 30.0, "delta": 0.0125, "gamma": 0.0117, "vega": 0.0011, "theta": -0.0078, "rho": 0.0001, "theo": 0.011, "change": -0.155, "open": 0.07, "high": 0.14, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:59:28", "percent_change": -79.4872, "prev_day_close": 0.194999992847443}, {"option": "OSCR261113P00039000", "bid": 6.3, "bid_size": 79.0, "ask": 8.65, "ask_size": 11.0, "iv": 1.8304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0116, "vega": 0.0011, "theta": -0.007, "rho": -0.0063, "theo": 6.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T10:43:37", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "OSCR261113C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 212.0, "iv": 1.9467, "open_interest": 4.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0088, "vega": 0.0008, "theta": -0.0058, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:36:23", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "OSCR261113P00039500", "bid": 6.85, "bid_size": 88.0, "ask": 8.85, "ask_size": 10.0, "iv": 1.7532, "open_interest": 0.0, "volume": 1.0, "delta": -0.9877, "gamma": 0.0088, "vega": 0.0008, "theta": -0.0049, "rho": -0.0064, "theo": 7.4398, "change": -0.025, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T12:08:27", "percent_change": -0.291543, "prev_day_close": 8.57499980926514}, {"option": "OSCR261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 321.0, "iv": 0.8241, "open_interest": 982.0, "volume": 11.0, "delta": 0.0067, "gamma": 0.0066, "vega": 0.0006, "theta": -0.0043, "rho": 0.0, "theo": 0.0057, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:40:21", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "OSCR261113P00040000", "bid": 7.4, "bid_size": 74.0, "ask": 9.65, "ask_size": 11.0, "iv": 2.0367, "open_interest": 0.0, "volume": 2.0, "delta": -0.9902, "gamma": 0.0066, "vega": 0.0006, "theta": -0.0033, "rho": -0.0065, "theo": 7.9373, "change": -0.18, "open": 8.98, "high": 9.02, "low": 8.98, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-11-09T13:23:05", "percent_change": -1.95652, "prev_day_close": 9.19999980926514}, {"option": "OSCR261113C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 188.0, "iv": 1.7964, "open_interest": 4.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.005, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:37:18", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "OSCR261113P00040500", "bid": 7.9, "bid_size": 74.0, "ask": 9.5, "ask_size": 9.0, "iv": 1.674, "open_interest": 0.0, "volume": 2.0, "delta": -0.9919, "gamma": 0.005, "vega": 0.0005, "theta": -0.0022, "rho": -0.0066, "theo": 8.4353, "change": -0.09, "open": 9.45, "high": 9.66, "low": 9.45, "tick": "up", "last_trade_price": 9.66, "last_trade_time": "2026-11-09T14:18:12", "percent_change": -0.923077, "prev_day_close": 9.75}, {"option": "OSCR261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 251.0, "iv": 2.1437, "open_interest": 65.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0037, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:42:45", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "OSCR261113P00041000", "bid": 8.3, "bid_size": 86.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.6508, "open_interest": 0.0, "volume": 4.0, "delta": -0.9932, "gamma": 0.0037, "vega": 0.0004, "theta": -0.0013, "rho": -0.0067, "theo": 8.9338, "change": -0.185, "open": 9.74, "high": 10.09, "low": 9.74, "tick": "up", "last_trade_price": 10.09, "last_trade_time": "2026-11-09T14:18:12", "percent_change": -1.80049, "prev_day_close": 10.2750000953674}, {"option": "OSCR261113C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 207.0, "iv": 2.3415, "open_interest": 2.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:38:55", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "OSCR261113P00041500", "bid": 8.9, "bid_size": 79.0, "ask": 11.15, "ask_size": 10.0, "iv": 2.2484, "open_interest": 0.0, "volume": 7.0, "delta": -0.9942, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0006, "rho": -0.0068, "theo": 9.4326, "change": -0.285, "open": 10.39, "high": 10.7, "low": 10.39, "tick": "no_change", "last_trade_price": 10.44, "last_trade_time": "2026-11-09T13:44:44", "percent_change": -2.65734, "prev_day_close": 10.7249999046326}, {"option": "OSCR261113C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 208.0, "iv": 2.2906, "open_interest": 6.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:38:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OSCR261113P00042000", "bid": 9.25, "bid_size": 87.0, "ask": 11.6, "ask_size": 14.0, "iv": 2.1899, "open_interest": 0.0, "volume": 10.0, "delta": -0.9949, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0001, "rho": -0.0069, "theo": 9.9317, "change": -0.295, "open": 10.71, "high": 11.13, "low": 10.71, "tick": "no_change", "last_trade_price": 10.93, "last_trade_time": "2026-11-09T14:58:14", "percent_change": -2.62806, "prev_day_close": 11.2249999046326}, {"option": "OSCR261113C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 198.0, "iv": 2.3558, "open_interest": 2.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0016, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T10:40:14", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "OSCR261113P00042500", "bid": 9.8, "bid_size": 91.0, "ask": 12.15, "ask_size": 10.0, "iv": 2.3192, "open_interest": 0.0, "volume": 8.0, "delta": -0.9954, "gamma": 0.0016, "vega": 0.0002, "theta": 0.0, "rho": -0.007, "theo": 10.4309, "change": -0.365, "open": 11.14, "high": 11.42, "low": 11.14, "tick": "no_change", "last_trade_price": 11.36, "last_trade_time": "2026-11-09T14:58:14", "percent_change": -3.11301, "prev_day_close": 11.7249999046326}, {"option": "OSCR261113C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 291.0, "iv": 2.2953, "open_interest": 136.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T10:40:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "OSCR261113P00043000", "bid": 10.35, "bid_size": 88.0, "ask": 12.0, "ask_size": 11.0, "iv": 1.9308, "open_interest": 0.0, "volume": 12.0, "delta": -0.9958, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": -0.007, "theo": 10.9302, "change": -0.395, "open": 11.61, "high": 11.83, "low": 11.59, "tick": "no_change", "last_trade_price": 11.83, "last_trade_time": "2026-11-09T15:22:51", "percent_change": -3.23108, "prev_day_close": 12.2249999046326}, {"option": "OSCR261113C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 199.0, "iv": 2.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "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": "OSCR261113P00043500", "bid": 10.75, "bid_size": 89.0, "ask": 12.85, "ask_size": 16.0, "iv": 2.1983, "open_interest": 0.0, "volume": 16.0, "delta": -0.996, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": -0.0071, "theo": 11.4296, "change": -0.245, "open": 12.04, "high": 12.4, "low": 12.04, "tick": "down", "last_trade_price": 12.33, "last_trade_time": "2026-11-09T15:22:51", "percent_change": -1.94831, "prev_day_close": 12.5749998092651}, {"option": "OSCR261113C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 241.0, "iv": 2.9108, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T10:40:37", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "OSCR261113P00044000", "bid": 11.3, "bid_size": 81.0, "ask": 13.65, "ask_size": 10.0, "iv": 2.5069, "open_interest": 0.0, "volume": 7.0, "delta": -0.9962, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": -0.0072, "theo": 11.9291, "change": -0.355, "open": 12.5, "high": 12.82, "low": 12.5, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-11-09T13:43:58", "percent_change": -2.6945, "prev_day_close": 13.1750001907349}, {"option": "OSCR261113C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 45.0, "iv": 3.168, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T10:40:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OSCR261113P00044500", "bid": 11.85, "bid_size": 88.0, "ask": 13.5, "ask_size": 14.0, "iv": 2.0962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0073, "theo": 12.4286, "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": 13.7249999046326}, {"option": "OSCR261113C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 79.0, "iv": 3.2325, "open_interest": 37.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T10:34:08", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "OSCR261113P00045000", "bid": 12.3, "bid_size": 111.0, "ask": 14.65, "ask_size": 2.0, "iv": 2.6261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0074, "theo": 12.9282, "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": 14.2249999046326}, {"option": "OSCR261120C00003000", "bid": 27.75, "bid_size": 434.0, "ask": 30.7, "ask_size": 4.0, "iv": 7.2515, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 29.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.56, "last_trade_time": "2026-10-28T10:09:43", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "OSCR261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 4.8231, "open_interest": 89.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T10:24:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OSCR261120C00005000", "bid": 25.8, "bid_size": 434.0, "ask": 28.7, "ask_size": 2.0, "iv": 5.8206, "open_interest": 49.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 27.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-05-06T09:53:09", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "OSCR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 5.4384, "open_interest": 47.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T11:35:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OSCR261120C00006000", "bid": 24.8, "bid_size": 434.0, "ask": 27.85, "ask_size": 6.0, "iv": 5.6816, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 26.14, "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": 24.875}, {"option": "OSCR261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 321.0, "iv": 6.6927, "open_interest": 37.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T11:35:53", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "OSCR261120C00007000", "bid": 23.6, "bid_size": 434.0, "ask": 26.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 25.14, "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": 23.8249998092651}, {"option": "OSCR261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 25.0, "iv": 4.7744, "open_interest": 82.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:32:12", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OSCR261120C00008000", "bid": 22.8, "bid_size": 434.0, "ask": 25.8, "ask_size": 6.0, "iv": 4.6095, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 24.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.84, "last_trade_time": "2026-09-22T12:25:49", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "OSCR261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 3.025, "open_interest": 79.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:00:31", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "OSCR261120C00009000", "bid": 21.8, "bid_size": 434.0, "ask": 24.5, "ask_size": 6.0, "iv": 3.1889, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 23.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.38, "last_trade_time": "2026-09-16T09:39:36", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "OSCR261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 3.7429, "open_interest": 29.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T12:00:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OSCR261120C00010000", "bid": 20.8, "bid_size": 593.0, "ask": 23.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 1508.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 22.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.48, "last_trade_time": "2026-08-26T10:38:17", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "OSCR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.5536, "open_interest": 298.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T12:52:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OSCR261120C00011000", "bid": 20.05, "bid_size": 434.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 21.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.62, "last_trade_time": "2026-10-09T09:45:52", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "OSCR261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 4.1134, "open_interest": 99.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:49:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSCR261120C00012000", "bid": 19.05, "bid_size": 434.0, "ask": 21.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 20.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-08-07T15:19:10", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "OSCR261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 570.0, "iv": 4.0305, "open_interest": 1282.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-30T15:31:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OSCR261120C00013000", "bid": 17.8, "bid_size": 434.0, "ask": 20.55, "ask_size": 2.0, "iv": 2.5374, "open_interest": 49.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 19.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-30T15:30:18", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "OSCR261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 25.0, "iv": 3.2283, "open_interest": 56.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:39:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OSCR261120C00014000", "bid": 16.7, "bid_size": 434.0, "ask": 19.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 18.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.59, "last_trade_time": "2026-10-07T10:19:15", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "OSCR261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 375.0, "iv": 3.4679, "open_interest": 99.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T14:25:12", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OSCR261120C00015000", "bid": 15.8, "bid_size": 442.0, "ask": 18.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 114.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 17.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-04T10:10:22", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "OSCR261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 930.0, "iv": 3.2177, "open_interest": 303.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T13:22:47", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OSCR261120C00016000", "bid": 14.85, "bid_size": 468.0, "ask": 17.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 213.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 16.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.86, "last_trade_time": "2026-11-04T09:58:22", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "OSCR261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 289.0, "iv": 2.9842, "open_interest": 123.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T14:55:13", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OSCR261120C00017000", "bid": 13.8, "bid_size": 537.0, "ask": 16.65, "ask_size": 7.0, "iv": 2.0447, "open_interest": 452.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 15.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.46, "last_trade_time": "2026-11-04T12:56:58", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "OSCR261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 372.0, "iv": 2.7649, "open_interest": 195.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:18:02", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "OSCR261120C00018000", "bid": 13.1, "bid_size": 644.0, "ask": 14.65, "ask_size": 98.0, "iv": 0.0, "open_interest": 192.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 14.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T11:34:28", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "OSCR261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 681.0, "iv": 2.5579, "open_interest": 772.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:48:48", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "OSCR261120C00019000", "bid": 12.45, "bid_size": 271.0, "ask": 13.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 13.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.37, "last_trade_time": "2026-11-05T11:09:19", "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "OSCR261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 658.0, "iv": 1.4679, "open_interest": 1574.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:22:10", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "OSCR261120C00020000", "bid": 11.1, "bid_size": 707.0, "ask": 13.8, "ask_size": 267.0, "iv": 2.0068, "open_interest": 726.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 12.14, "change": 0.975, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T15:12:20", "percent_change": 9.26366, "prev_day_close": 10.5249996185303}, {"option": "OSCR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 598.0, "iv": 1.2624, "open_interest": 1314.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:37:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OSCR261120C00021000", "bid": 9.8, "bid_size": 434.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 29.0, "volume": 2.0, "delta": 0.9991, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0037, "rho": 0.0002, "theo": 11.1402, "change": 1.2, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T09:55:57", "percent_change": 12.6984, "prev_day_close": 9.4500002861023}, {"option": "OSCR261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 957.0, "iv": 1.9956, "open_interest": 389.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0028, "vega": 0.0009, "theta": -0.0033, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:55:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OSCR261120C00022000", "bid": 9.1, "bid_size": 702.0, "ask": 11.5, "ask_size": 223.0, "iv": 1.4538, "open_interest": 527.0, "volume": 2.0, "delta": 0.9971, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0042, "rho": 0.0005, "theo": 10.1409, "change": 0.715, "open": 9.49, "high": 9.49, "low": 9.49, "tick": "no_change", "last_trade_price": 9.49, "last_trade_time": "2026-11-09T11:00:42", "percent_change": 8.14815, "prev_day_close": 8.77499985694885}, {"option": "OSCR261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 6.0, "iv": 1.007, "open_interest": 256.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0043, "vega": 0.0013, "theta": -0.0047, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:34:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OSCR261120C00023000", "bid": 8.75, "bid_size": 460.0, "ask": 10.6, "ask_size": 141.0, "iv": 1.7613, "open_interest": 108.0, "volume": 44.0, "delta": 0.9926, "gamma": 0.0076, "vega": 0.001, "theta": -0.0063, "rho": 0.0011, "theo": 9.1444, "change": 0.84, "open": 8.57, "high": 8.57, "low": 8.52, "tick": "no_change", "last_trade_price": 8.54, "last_trade_time": "2026-11-09T15:28:03", "percent_change": 10.9091, "prev_day_close": 7.70000004768372}, {"option": "OSCR261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 486.0, "iv": 1.7587, "open_interest": 486.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0066, "vega": 0.0018, "theta": -0.0066, "rho": -0.0001, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:40:58", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "OSCR261120C00024000", "bid": 7.2, "bid_size": 661.0, "ask": 8.65, "ask_size": 80.0, "iv": 0.0, "open_interest": 153.0, "volume": 45.0, "delta": 0.9847, "gamma": 0.0116, "vega": 0.0021, "theta": -0.0095, "rho": 0.0022, "theo": 8.1529, "change": 0.725, "open": 8.15, "high": 8.15, "low": 7.53, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T15:28:03", "percent_change": 10.6227, "prev_day_close": 6.82499980926514}, {"option": "OSCR261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 755.0, "iv": 0.993, "open_interest": 1016.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0103, "vega": 0.0027, "theta": -0.0095, "rho": -0.0002, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:41:42", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "OSCR261120C00025000", "bid": 6.6, "bid_size": 578.0, "ask": 7.75, "ask_size": 117.0, "iv": 0.8159, "open_interest": 1614.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0169, "vega": 0.0035, "theta": -0.0137, "rho": 0.0031, "theo": 7.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-11-06T15:49:17", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "OSCR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 310.0, "iv": 0.8101, "open_interest": 1756.0, "volume": 34.0, "delta": -0.0318, "gamma": 0.0158, "vega": 0.004, "theta": -0.0135, "rho": -0.0004, "theo": 0.0568, "change": -0.085, "open": 0.01, "high": 0.27, "low": 0.01, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:53:17", "percent_change": -58.6207, "prev_day_close": 0.144999999552965}, {"option": "OSCR261120C00025500", "bid": 5.45, "bid_size": 313.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0205, "vega": 0.0043, "theta": -0.0163, "rho": 0.0035, "theo": 6.6836, "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": 0.0}, {"option": "OSCR261120P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 151.0, "iv": 1.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0196, "vega": 0.0048, "theta": -0.016, "rho": -0.0005, "theo": 0.0722, "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": 0.0}, {"option": "OSCR261120C00026000", "bid": 5.0, "bid_size": 714.0, "ask": 7.7, "ask_size": 235.0, "iv": 0.9721, "open_interest": 492.0, "volume": 21.0, "delta": 0.9534, "gamma": 0.0251, "vega": 0.0054, "theta": -0.0192, "rho": 0.0039, "theo": 6.2014, "change": 0.98, "open": 5.64, "high": 5.74, "low": 5.63, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-11-09T15:02:03", "percent_change": 21.0753, "prev_day_close": 4.65000009536743}, {"option": "OSCR261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 10.0, "iv": 0.9805, "open_interest": 411.0, "volume": 1.0, "delta": -0.0501, "gamma": 0.024, "vega": 0.0058, "theta": -0.019, "rho": -0.0006, "theo": 0.0919, "change": 0.04, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T13:36:17", "percent_change": 16.0, "prev_day_close": 0.25}, {"option": "OSCR261120C00026500", "bid": 4.5, "bid_size": 434.0, "ask": 6.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0304, "vega": 0.0064, "theta": -0.0227, "rho": 0.0042, "theo": 5.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-10-27T15:45:43", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "OSCR261120P00026500", "bid": 0.04, "bid_size": 337.0, "ask": 0.26, "ask_size": 447.0, "iv": 0.7932, "open_interest": 94.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0294, "vega": 0.0069, "theta": -0.0224, "rho": -0.0008, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:54:47", "percent_change": 0.0, "prev_day_close": 0.374999992549419}, {"option": "OSCR261120C00027000", "bid": 4.15, "bid_size": 662.0, "ask": 5.85, "ask_size": 103.0, "iv": 0.0, "open_interest": 100.0, "volume": 21.0, "delta": 0.9244, "gamma": 0.0367, "vega": 0.0078, "theta": -0.0265, "rho": 0.0045, "theo": 5.2554, "change": 1.205, "open": 4.35, "high": 4.88, "low": 4.35, "tick": "no_change", "last_trade_price": 4.88, "last_trade_time": "2026-11-09T12:23:40", "percent_change": 32.7891, "prev_day_close": 3.67499995231628}, {"option": "OSCR261120P00027000", "bid": 0.01, "bid_size": 439.0, "ask": 0.51, "ask_size": 718.0, "iv": 0.8517, "open_interest": 584.0, "volume": 5.0, "delta": -0.0783, "gamma": 0.0356, "vega": 0.0082, "theta": -0.0263, "rho": -0.0009, "theo": 0.1494, "change": -0.195, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:13:21", "percent_change": -49.3671, "prev_day_close": 0.395000010728836}, {"option": "OSCR261120C00027500", "bid": 3.8, "bid_size": 434.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.6649, "open_interest": 1.0, "volume": 1.0, "delta": 0.9049, "gamma": 0.0437, "vega": 0.0094, "theta": -0.0307, "rho": 0.0048, "theo": 4.7948, "change": 1.265, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T12:47:38", "percent_change": 40.3509, "prev_day_close": 3.13499999046326}, {"option": "OSCR261120P00027500", "bid": 0.05, "bid_size": 440.0, "ask": 0.41, "ask_size": 496.0, "iv": 0.7568, "open_interest": 79.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0427, "vega": 0.0096, "theta": -0.0305, "rho": -0.0012, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:42:32", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "OSCR261120C00028000", "bid": 3.25, "bid_size": 738.0, "ask": 4.95, "ask_size": 111.0, "iv": 0.0, "open_interest": 398.0, "volume": 2.0, "delta": 0.8815, "gamma": 0.0517, "vega": 0.0109, "theta": -0.0354, "rho": 0.0052, "theo": 4.3453, "change": 0.61, "open": 4.1, "high": 4.1, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T10:29:52", "percent_change": 20.4013, "prev_day_close": 2.99000000953674}, {"option": "OSCR261120P00028000", "bid": 0.15, "bid_size": 547.0, "ask": 0.36, "ask_size": 482.0, "iv": 0.7144, "open_interest": 2645.0, "volume": 40.0, "delta": -0.1204, "gamma": 0.0508, "vega": 0.0112, "theta": -0.0352, "rho": -0.0014, "theo": 0.2423, "change": -0.305, "open": 0.29, "high": 0.52, "low": 0.28, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:42:42", "percent_change": -51.2605, "prev_day_close": 0.594999998807907}, {"option": "OSCR261120C00028500", "bid": 3.0, "bid_size": 514.0, "ask": 4.8, "ask_size": 66.0, "iv": 0.6831, "open_interest": 0.0, "volume": 3.0, "delta": 0.8537, "gamma": 0.0604, "vega": 0.0127, "theta": -0.0403, "rho": 0.0052, "theo": 3.9092, "change": 0.71, "open": 3.32, "high": 3.32, "low": 3.32, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-11-09T11:30:51", "percent_change": 27.2031, "prev_day_close": 2.61000001430511}, {"option": "OSCR261120P00028500", "bid": 0.16, "bid_size": 535.0, "ask": 0.44, "ask_size": 492.0, "iv": 0.6846, "open_interest": 151.0, "volume": 5.0, "delta": -0.1478, "gamma": 0.0596, "vega": 0.0129, "theta": -0.0401, "rho": -0.0018, "theo": 0.3076, "change": -0.22, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:57:41", "percent_change": -32.8358, "prev_day_close": 0.6700000166893}, {"option": "OSCR261120C00029000", "bid": 2.96, "bid_size": 590.0, "ask": 4.05, "ask_size": 97.0, "iv": 0.6899, "open_interest": 336.0, "volume": 7.0, "delta": 0.821, "gamma": 0.0696, "vega": 0.0146, "theta": -0.0453, "rho": 0.0055, "theo": 3.4892, "change": 0.68, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T11:28:58", "percent_change": 30.6306, "prev_day_close": 2.22000002861023}, {"option": "OSCR261120P00029000", "bid": 0.11, "bid_size": 789.0, "ask": 0.68, "ask_size": 709.0, "iv": 0.6833, "open_interest": 712.0, "volume": 14.0, "delta": -0.1801, "gamma": 0.0688, "vega": 0.0147, "theta": -0.0452, "rho": -0.0022, "theo": 0.3888, "change": -0.435, "open": 0.49, "high": 0.49, "low": 0.45, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:11:17", "percent_change": -48.0663, "prev_day_close": 0.90499997138977}, {"option": "OSCR261120C00029500", "bid": 2.84, "bid_size": 316.0, "ask": 3.6, "ask_size": 95.0, "iv": 0.7476, "open_interest": 5.0, "volume": 3.0, "delta": 0.7834, "gamma": 0.079, "vega": 0.0163, "theta": -0.0503, "rho": 0.0054, "theo": 3.0883, "change": 0.575, "open": 2.74, "high": 2.74, "low": 2.48, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T14:14:25", "percent_change": 29.563, "prev_day_close": 1.94499999284744}, {"option": "OSCR261120P00029500", "bid": 0.14, "bid_size": 720.0, "ask": 0.9, "ask_size": 659.0, "iv": 0.6877, "open_interest": 80.0, "volume": 3.0, "delta": -0.2174, "gamma": 0.0783, "vega": 0.0164, "theta": -0.0502, "rho": -0.0026, "theo": 0.489, "change": -0.55, "open": 0.63, "high": 0.63, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:52:54", "percent_change": -50.0, "prev_day_close": 1.09999999403954}, {"option": "OSCR261120C00030000", "bid": 2.61, "bid_size": 130.0, "ask": 3.2, "ask_size": 273.0, "iv": 0.7662, "open_interest": 2665.0, "volume": 82.0, "delta": 0.7408, "gamma": 0.0882, "vega": 0.018, "theta": -0.055, "rho": 0.0053, "theo": 2.7096, "change": 0.63, "open": 2.3, "high": 2.48, "low": 1.92, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T15:42:47", "percent_change": 38.1818, "prev_day_close": 1.64999997615814}, {"option": "OSCR261120P00030000", "bid": 0.19, "bid_size": 907.0, "ask": 1.06, "ask_size": 831.0, "iv": 0.6676, "open_interest": 13367.0, "volume": 26.0, "delta": -0.2597, "gamma": 0.0874, "vega": 0.0181, "theta": -0.0548, "rho": -0.0032, "theo": 0.6111, "change": -0.535, "open": 0.86, "high": 1.03, "low": 0.71, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T15:41:39", "percent_change": -40.3774, "prev_day_close": 1.32499998807907}, {"option": "OSCR261120C00030500", "bid": 1.9, "bid_size": 582.0, "ask": 2.82, "ask_size": 236.0, "iv": 0.6546, "open_interest": 31.0, "volume": 5.0, "delta": 0.6937, "gamma": 0.0965, "vega": 0.0195, "theta": -0.0591, "rho": 0.0052, "theo": 2.3555, "change": 0.525, "open": 2.19, "high": 2.19, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T15:44:33", "percent_change": 37.6344, "prev_day_close": 1.39499998092651}, {"option": "OSCR261120P00030500", "bid": 0.47, "bid_size": 765.0, "ask": 1.01, "ask_size": 662.0, "iv": 0.6432, "open_interest": 66.0, "volume": 2.0, "delta": -0.3065, "gamma": 0.0958, "vega": 0.0196, "theta": -0.0589, "rho": -0.0038, "theo": 0.7578, "change": -0.345, "open": 0.99, "high": 1.2, "low": 0.99, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:45:54", "percent_change": -22.3301, "prev_day_close": 1.5450000166893}, {"option": "OSCR261120C00031000", "bid": 1.61, "bid_size": 820.0, "ask": 2.46, "ask_size": 405.0, "iv": 0.649, "open_interest": 979.0, "volume": 57.0, "delta": 0.6427, "gamma": 0.1034, "vega": 0.0208, "theta": -0.0624, "rho": 0.0051, "theo": 2.0287, "change": 0.59, "open": 1.92, "high": 1.93, "low": 1.54, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:34:27", "percent_change": 50.8621, "prev_day_close": 1.16000002622604}, {"option": "OSCR261120P00031000", "bid": 0.58, "bid_size": 826.0, "ask": 1.13, "ask_size": 712.0, "iv": 0.609, "open_interest": 740.0, "volume": 44.0, "delta": -0.3572, "gamma": 0.1028, "vega": 0.0208, "theta": -0.0622, "rho": -0.0044, "theo": 0.9317, "change": -0.705, "open": 1.34, "high": 1.34, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:16:48", "percent_change": -38.0054, "prev_day_close": 1.85500001907349}, {"option": "OSCR261120C00031500", "bid": 1.33, "bid_size": 758.0, "ask": 2.09, "ask_size": 109.0, "iv": 0.6312, "open_interest": 161.0, "volume": 2.0, "delta": 0.5888, "gamma": 0.1086, "vega": 0.0217, "theta": -0.0647, "rho": 0.0048, "theo": 1.7309, "change": 0.41, "open": 1.62, "high": 1.62, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T15:27:29", "percent_change": 41.8367, "prev_day_close": 0.979999959468842}, {"option": "OSCR261120P00031500", "bid": 0.77, "bid_size": 725.0, "ask": 1.48, "ask_size": 710.0, "iv": 0.6364, "open_interest": 72.0, "volume": 0.0, "delta": -0.4108, "gamma": 0.108, "vega": 0.0217, "theta": -0.0644, "rho": -0.0051, "theo": 1.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-06T13:37:40", "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "OSCR261120C00032000", "bid": 0.87, "bid_size": 1013.0, "ask": 1.76, "ask_size": 109.0, "iv": 0.5698, "open_interest": 1494.0, "volume": 53.0, "delta": 0.5332, "gamma": 0.1116, "vega": 0.0221, "theta": -0.0657, "rho": 0.0044, "theo": 1.4635, "change": 0.705, "open": 1.26, "high": 1.5, "low": 1.06, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:52:46", "percent_change": 88.6792, "prev_day_close": 0.794999986886978}, {"option": "OSCR261120P00032000", "bid": 1.15, "bid_size": 478.0, "ask": 1.58, "ask_size": 609.0, "iv": 0.6358, "open_interest": 614.0, "volume": 22.0, "delta": -0.466, "gamma": 0.111, "vega": 0.0221, "theta": -0.0654, "rho": -0.0058, "theo": 1.3674, "change": -1.26, "open": 1.61, "high": 1.88, "low": 1.15, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T15:55:13", "percent_change": -49.4118, "prev_day_close": 2.54999995231628}, {"option": "OSCR261120C00032500", "bid": 0.89, "bid_size": 894.0, "ask": 1.58, "ask_size": 402.0, "iv": 0.6378, "open_interest": 143.0, "volume": 17.0, "delta": 0.4773, "gamma": 0.1122, "vega": 0.0222, "theta": -0.0655, "rho": 0.0041, "theo": 1.2266, "change": 0.13, "open": 0.75, "high": 1.13, "low": 0.75, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:20:34", "percent_change": 18.0556, "prev_day_close": 0.719999998807907}, {"option": "OSCR261120P00032500", "bid": 0.94, "bid_size": 788.0, "ask": 2.1, "ask_size": 633.0, "iv": 0.5841, "open_interest": 30.0, "volume": 37.0, "delta": -0.5216, "gamma": 0.1116, "vega": 0.0222, "theta": -0.0651, "rho": -0.0066, "theo": 1.6306, "change": -1.07, "open": 2.1, "high": 2.16, "low": 1.71, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T12:45:39", "percent_change": -37.4126, "prev_day_close": 2.86000001430512}, {"option": "OSCR261120C00033000", "bid": 0.83, "bid_size": 756.0, "ask": 1.28, "ask_size": 432.0, "iv": 0.6486, "open_interest": 859.0, "volume": 242.0, "delta": 0.4225, "gamma": 0.1105, "vega": 0.0218, "theta": -0.0641, "rho": 0.0037, "theo": 1.0195, "change": 0.46, "open": 0.83, "high": 1.0, "low": 0.69, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:52:18", "percent_change": 85.1852, "prev_day_close": 0.53999999165535}, {"option": "OSCR261120P00033000", "bid": 1.32, "bid_size": 699.0, "ask": 2.7, "ask_size": 642.0, "iv": 0.6719, "open_interest": 531.0, "volume": 26.0, "delta": -0.5762, "gamma": 0.11, "vega": 0.0218, "theta": -0.0637, "rho": -0.0073, "theo": 1.9236, "change": -0.825, "open": 2.95, "high": 2.95, "low": 2.29, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:27:48", "percent_change": -25.5814, "prev_day_close": 3.22500002384186}, {"option": "OSCR261120C00033500", "bid": 0.39, "bid_size": 890.0, "ask": 1.25, "ask_size": 228.0, "iv": 0.6216, "open_interest": 22.0, "volume": 18.0, "delta": 0.3698, "gamma": 0.1067, "vega": 0.021, "theta": -0.0616, "rho": 0.0033, "theo": 0.8409, "change": 0.135, "open": 0.77, "high": 0.77, "low": 0.61, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T10:59:54", "percent_change": 26.7327, "prev_day_close": 0.50500001013279}, {"option": "OSCR261120P00033500", "bid": 1.74, "bid_size": 563.0, "ask": 2.99, "ask_size": 471.0, "iv": 0.6884, "open_interest": 40.0, "volume": 2.0, "delta": -0.6285, "gamma": 0.1062, "vega": 0.021, "theta": -0.0611, "rho": -0.008, "theo": 2.245, "change": -0.945, "open": 2.53, "high": 2.68, "low": 2.53, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-09T15:27:48", "percent_change": -26.069, "prev_day_close": 3.625}, {"option": "OSCR261120C00034000", "bid": 0.5, "bid_size": 857.0, "ask": 0.9, "ask_size": 240.0, "iv": 0.6373, "open_interest": 745.0, "volume": 41.0, "delta": 0.3204, "gamma": 0.1011, "vega": 0.02, "theta": -0.0582, "rho": 0.0029, "theo": 0.6888, "change": 0.215, "open": 0.55, "high": 0.6, "low": 0.45, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:50:59", "percent_change": 55.8442, "prev_day_close": 0.384999990463257}, {"option": "OSCR261120P00034000", "bid": 2.1, "bid_size": 519.0, "ask": 3.2, "ask_size": 504.0, "iv": 0.6603, "open_interest": 546.0, "volume": 1.0, "delta": -0.6777, "gamma": 0.1006, "vega": 0.0199, "theta": -0.0577, "rho": -0.0087, "theo": 2.5928, "change": -0.535, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:15:16", "percent_change": -15.1344, "prev_day_close": 3.53499984741211}, {"option": "OSCR261120C00034500", "bid": 0.01, "bid_size": 1033.0, "ask": 1.21, "ask_size": 683.0, "iv": 0.6589, "open_interest": 33.0, "volume": 61.0, "delta": 0.275, "gamma": 0.0941, "vega": 0.0186, "theta": -0.054, "rho": 0.0025, "theo": 0.5609, "change": 0.105, "open": 0.41, "high": 0.57, "low": 0.31, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:50:30", "percent_change": 30.4348, "prev_day_close": 0.344999998807907}, {"option": "OSCR261120P00034500", "bid": 2.51, "bid_size": 417.0, "ask": 4.65, "ask_size": 475.0, "iv": 0.9422, "open_interest": 166.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.0936, "vega": 0.0186, "theta": -0.0535, "rho": -0.0093, "theo": 2.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-05T15:59:05", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "OSCR261120C00035000", "bid": 0.38, "bid_size": 9.0, "ask": 0.53, "ask_size": 109.0, "iv": 0.6406, "open_interest": 2233.0, "volume": 475.0, "delta": 0.234, "gamma": 0.0862, "vega": 0.0171, "theta": -0.0495, "rho": 0.0022, "theo": 0.4543, "change": 0.305, "open": 0.35, "high": 0.54, "low": 0.25, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:59:21", "percent_change": 129.787, "prev_day_close": 0.235000006854534}, {"option": "OSCR261120P00035000", "bid": 2.88, "bid_size": 403.0, "ask": 5.1, "ask_size": 436.0, "iv": 0.9686, "open_interest": 393.0, "volume": 2.0, "delta": -0.7638, "gamma": 0.0858, "vega": 0.0171, "theta": -0.049, "rho": -0.01, "theo": 3.3575, "change": -0.285, "open": 4.09, "high": 4.09, "low": 3.99, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-11-09T11:40:26", "percent_change": -6.66667, "prev_day_close": 4.27500009536743}, {"option": "OSCR261120C00035500", "bid": 0.19, "bid_size": 742.0, "ask": 0.47, "ask_size": 305.0, "iv": 0.6127, "open_interest": 90.0, "volume": 13.0, "delta": 0.1975, "gamma": 0.0778, "vega": 0.0155, "theta": -0.0447, "rho": 0.0019, "theo": 0.3662, "change": 0.1, "open": 0.29, "high": 0.35, "low": 0.16, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:52:19", "percent_change": 40.0, "prev_day_close": 0.25}, {"option": "OSCR261120P00035500", "bid": 2.65, "bid_size": 484.0, "ask": 4.75, "ask_size": 110.0, "iv": 0.5903, "open_interest": 10.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0775, "vega": 0.0155, "theta": -0.0442, "rho": -0.0105, "theo": 3.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T09:35:47", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "OSCR261120C00036000", "bid": 0.17, "bid_size": 615.0, "ask": 0.35, "ask_size": 68.0, "iv": 0.6141, "open_interest": 588.0, "volume": 50.0, "delta": 0.1656, "gamma": 0.0694, "vega": 0.0139, "theta": -0.04, "rho": 0.0016, "theo": 0.2942, "change": 0.145, "open": 0.18, "high": 0.3, "low": 0.14, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:55:31", "percent_change": 93.5484, "prev_day_close": 0.154999997466803}, {"option": "OSCR261120P00036000", "bid": 3.45, "bid_size": 422.0, "ask": 5.95, "ask_size": 341.0, "iv": 0.9463, "open_interest": 104.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0691, "vega": 0.0139, "theta": -0.0394, "rho": -0.011, "theo": 4.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-11-05T13:45:58", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "OSCR261120C00036500", "bid": 0.1, "bid_size": 569.0, "ask": 0.35, "ask_size": 300.0, "iv": 0.6339, "open_interest": 53.0, "volume": 8.0, "delta": 0.1381, "gamma": 0.0611, "vega": 0.0123, "theta": -0.0353, "rho": 0.0013, "theo": 0.2357, "change": -0.2, "open": 0.16, "high": 0.18, "low": 0.13, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:24:14", "percent_change": -54.0541, "prev_day_close": 0.369999999180436}, {"option": "OSCR261120P00036500", "bid": 3.5, "bid_size": 306.0, "ask": 5.7, "ask_size": 29.0, "iv": 0.6111, "open_interest": 12.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0609, "vega": 0.0123, "theta": -0.0347, "rho": -0.0115, "theo": 4.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-11-04T15:29:31", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "OSCR261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 232.0, "iv": 0.6386, "open_interest": 1228.0, "volume": 31.0, "delta": 0.1145, "gamma": 0.0533, "vega": 0.0108, "theta": -0.0309, "rho": 0.0011, "theo": 0.1883, "change": 0.105, "open": 0.18, "high": 0.21, "low": 0.08, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T13:20:09", "percent_change": 100.0, "prev_day_close": 0.10499999858439}, {"option": "OSCR261120P00037000", "bid": 4.5, "bid_size": 134.0, "ask": 6.15, "ask_size": 54.0, "iv": 0.8306, "open_interest": 73.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0531, "vega": 0.0108, "theta": -0.0302, "rho": -0.0119, "theo": 5.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-05T12:13:18", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "OSCR261120C00037500", "bid": 0.04, "bid_size": 511.0, "ask": 0.34, "ask_size": 406.0, "iv": 0.6909, "open_interest": 73.0, "volume": 14.0, "delta": 0.0946, "gamma": 0.0461, "vega": 0.0094, "theta": -0.0268, "rho": 0.0009, "theo": 0.1502, "change": -0.89, "open": 0.14, "high": 0.14, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:49:18", "percent_change": -90.8163, "prev_day_close": 0.980000019073486}, {"option": "OSCR261120P00037500", "bid": 5.05, "bid_size": 62.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.8799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0459, "vega": 0.0094, "theta": -0.0261, "rho": -0.0123, "theo": 5.5505, "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": 6.75}, {"option": "OSCR261120C00038000", "bid": 0.08, "bid_size": 84.0, "ask": 0.2, "ask_size": 426.0, "iv": 0.6791, "open_interest": 1025.0, "volume": 14.0, "delta": 0.0778, "gamma": 0.0396, "vega": 0.0081, "theta": -0.0231, "rho": 0.0008, "theo": 0.1196, "change": -0.025, "open": 0.06, "high": 0.21, "low": 0.06, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:33:53", "percent_change": -17.2414, "prev_day_close": 0.145000005140901}, {"option": "OSCR261120P00038000", "bid": 5.35, "bid_size": 396.0, "ask": 7.75, "ask_size": 312.0, "iv": 1.0775, "open_interest": 165.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0394, "vega": 0.0081, "theta": -0.0224, "rho": -0.0127, "theo": 6.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-05T11:09:18", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "OSCR261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 218.0, "iv": 0.7022, "open_interest": 528.0, "volume": 1.0, "delta": 0.0523, "gamma": 0.0286, "vega": 0.006, "theta": -0.0169, "rho": 0.0005, "theo": 0.0758, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:46:34", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "OSCR261120P00039000", "bid": 6.45, "bid_size": 93.0, "ask": 8.05, "ask_size": 34.0, "iv": 0.9608, "open_interest": 14.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0285, "vega": 0.006, "theta": -0.016, "rho": -0.0133, "theo": 6.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-03T15:38:10", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "OSCR261120C00040000", "bid": 0.03, "bid_size": 38.0, "ask": 0.07, "ask_size": 173.0, "iv": 0.6785, "open_interest": 2347.0, "volume": 37.0, "delta": 0.0348, "gamma": 0.0203, "vega": 0.0043, "theta": -0.0121, "rho": 0.0004, "theo": 0.048, "change": 0.02, "open": 0.06, "high": 0.14, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:58:01", "percent_change": 50.0, "prev_day_close": 0.0400000000372529}, {"option": "OSCR261120P00040000", "bid": 7.4, "bid_size": 99.0, "ask": 8.95, "ask_size": 35.0, "iv": 0.9789, "open_interest": 6.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0202, "vega": 0.0043, "theta": -0.0111, "rho": -0.0138, "theo": 7.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-10-06T10:02:02", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "OSCR261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 133.0, "iv": 1.0058, "open_interest": 141.0, "volume": 21.0, "delta": 0.0231, "gamma": 0.0142, "vega": 0.0031, "theta": -0.0085, "rho": 0.0002, "theo": 0.0304, "change": -0.18, "open": 0.3, "high": 0.3, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:42:33", "percent_change": -81.8182, "prev_day_close": 0.219999998807907}, {"option": "OSCR261120P00041000", "bid": 8.4, "bid_size": 95.0, "ask": 10.65, "ask_size": 37.0, "iv": 1.3386, "open_interest": 2.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0142, "vega": 0.0031, "theta": -0.0075, "rho": -0.0143, "theo": 8.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-07-13T14:39:29", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "OSCR261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 255.0, "iv": 0.919, "open_interest": 540.0, "volume": 1.0, "delta": 0.0153, "gamma": 0.0099, "vega": 0.0022, "theta": -0.006, "rho": 0.0001, "theo": 0.0194, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:24:13", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "OSCR261120P00042000", "bid": 9.35, "bid_size": 114.0, "ask": 11.65, "ask_size": 42.0, "iv": 1.4043, "open_interest": 50.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0098, "vega": 0.0022, "theta": -0.0048, "rho": -0.0148, "theo": 9.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-11-02T14:20:23", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "OSCR261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 382.0, "iv": 1.3795, "open_interest": 104.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0068, "vega": 0.0015, "theta": -0.0042, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T09:57:17", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "OSCR261120P00043000", "bid": 10.35, "bid_size": 96.0, "ask": 12.65, "ask_size": 33.0, "iv": 1.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0068, "vega": 0.0015, "theta": -0.0029, "rho": -0.0152, "theo": 10.9043, "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": 12.25}, {"option": "OSCR261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 382.0, "iv": 1.4523, "open_interest": 141.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0047, "vega": 0.0011, "theta": -0.0029, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:54:33", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "OSCR261120P00044000", "bid": 11.4, "bid_size": 97.0, "ask": 13.6, "ask_size": 37.0, "iv": 1.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0047, "vega": 0.0011, "theta": -0.0015, "rho": -0.0156, "theo": 11.8983, "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": 13.0999999046326}, {"option": "OSCR261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 401.0, "iv": 1.1338, "open_interest": 614.0, "volume": 5.0, "delta": 0.0045, "gamma": 0.0032, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0051, "change": -0.07, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:41:11", "percent_change": -53.8462, "prev_day_close": 0.129999995231628}, {"option": "OSCR261120P00045000", "bid": 12.45, "bid_size": 98.0, "ask": 14.65, "ask_size": 32.0, "iv": 1.6726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0032, "vega": 0.0007, "theta": -0.0005, "rho": -0.0159, "theo": 12.8938, "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": 14.0250000953674}, {"option": "OSCR261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 345.0, "iv": 1.4347, "open_interest": 228.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0022, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:10:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OSCR261120P00046000", "bid": 13.4, "bid_size": 97.0, "ask": 15.65, "ask_size": 36.0, "iv": 1.725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0022, "vega": 0.0005, "theta": 0.0, "rho": -0.0163, "theo": 13.8905, "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": "OSCR261120C00047000", "bid": 0.01, "bid_size": 3.0, "ask": 0.14, "ask_size": 355.0, "iv": 1.1326, "open_interest": 1641.0, "volume": 2.0, "delta": 0.002, "gamma": 0.0015, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.02, "open": 0.01, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:57:53", "percent_change": 15.3846, "prev_day_close": 0.129999999888241}, {"option": "OSCR261120P00047000", "bid": 14.25, "bid_size": 123.0, "ask": 16.65, "ask_size": 37.0, "iv": 1.7328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0015, "vega": 0.0004, "theta": 0.0, "rho": -0.0166, "theo": 14.8877, "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": 16.0249996185303}, {"option": "OSCR261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 369.0, "iv": 1.7181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "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": "OSCR261120P00048000", "bid": 15.0, "bid_size": 174.0, "ask": 17.65, "ask_size": 39.0, "iv": 1.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": -0.0169, "theo": 15.8854, "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": 17.125}, {"option": "OSCR261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 120.0, "iv": 1.7792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "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": "OSCR261120P00049000", "bid": 16.35, "bid_size": 124.0, "ask": 18.65, "ask_size": 32.0, "iv": 1.9046, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0007, "vega": 0.0002, "theta": 0.0, "rho": -0.0172, "theo": 16.8833, "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": 18.2749996185303}, {"option": "OSCR261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.986, "open_interest": 11.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T15:59:22", "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "OSCR261120P00050000", "bid": 17.3, "bid_size": 126.0, "ask": 19.65, "ask_size": 32.0, "iv": 1.9455, "open_interest": 1.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": -0.0174, "theo": 17.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-05T09:30:10", "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "OSCR261127C00020000", "bid": 11.1, "bid_size": 315.0, "ask": 13.45, "ask_size": 13.0, "iv": 1.3006, "open_interest": 5.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0031, "vega": 0.001, "theta": -0.0014, "rho": 0.0027, "theo": 12.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-11-03T10:35:00", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "OSCR261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 2.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0027, "vega": 0.0012, "theta": -0.0027, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OSCR261127C00021000", "bid": 10.1, "bid_size": 317.0, "ask": 12.55, "ask_size": 13.0, "iv": 1.2614, "open_interest": 0.0, "volume": 2.0, "delta": 0.9916, "gamma": 0.0044, "vega": 0.0015, "theta": -0.0026, "rho": 0.0035, "theo": 11.1504, "change": 0.775, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T11:00:42", "percent_change": 7.96915, "prev_day_close": 9.72499990463257}, {"option": "OSCR261127P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 26.0, "iv": 2.0611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.004, "vega": 0.0017, "theta": -0.0038, "rho": -0.0002, "theo": 0.0185, "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": 0.7049999833107}, {"option": "OSCR261127C00022000", "bid": 9.25, "bid_size": 319.0, "ask": 11.65, "ask_size": 10.0, "iv": 1.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0065, "vega": 0.0023, "theta": -0.0042, "rho": 0.0045, "theo": 10.1599, "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": 9.02500009536743}, {"option": "OSCR261127P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 22.0, "iv": 1.898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0061, "vega": 0.0025, "theta": -0.0053, "rho": -0.0002, "theo": 0.0284, "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": 0.5799999833107}, {"option": "OSCR261127C00023000", "bid": 8.15, "bid_size": 308.0, "ask": 10.9, "ask_size": 4.0, "iv": 1.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0095, "vega": 0.0034, "theta": -0.0064, "rho": 0.0056, "theo": 9.1753, "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": 7.92500019073486}, {"option": "OSCR261127P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 2.0, "iv": 1.7471, "open_interest": 37.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0091, "vega": 0.0036, "theta": -0.0074, "rho": -0.0004, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T10:25:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OSCR261127C00024000", "bid": 7.15, "bid_size": 316.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0138, "vega": 0.005, "theta": -0.0093, "rho": 0.0066, "theo": 8.1999, "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": 6.90000009536743}, {"option": "OSCR261127P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 2.0, "iv": 1.5975, "open_interest": 3.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0135, "vega": 0.0051, "theta": -0.0102, "rho": -0.0006, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T11:26:56", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OSCR261127C00025000", "bid": 6.15, "bid_size": 334.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0199, "vega": 0.0071, "theta": -0.013, "rho": 0.0075, "theo": 7.2384, "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": 6.125}, {"option": "OSCR261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 203.0, "iv": 1.449, "open_interest": 74.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0196, "vega": 0.0072, "theta": -0.0138, "rho": -0.0008, "theo": 0.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T15:46:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OSCR261127C00025500", "bid": 5.7, "bid_size": 221.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.7926, "open_interest": 0.0, "volume": 1.0, "delta": 0.94, "gamma": 0.0238, "vega": 0.0084, "theta": -0.0153, "rho": 0.0081, "theo": 6.765, "change": 6.05, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T15:24:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OSCR261127P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 22.0, "iv": 1.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0235, "vega": 0.0084, "theta": -0.016, "rho": -0.001, "theo": 0.1324, "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": 0.0}, {"option": "OSCR261127C00026000", "bid": 5.2, "bid_size": 205.0, "ask": 7.55, "ask_size": 16.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0281, "vega": 0.0098, "theta": -0.0178, "rho": 0.0084, "theo": 6.2979, "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": 5.10000014305115}, {"option": "OSCR261127P00026000", "bid": 0.06, "bid_size": 349.0, "ask": 0.19, "ask_size": 5.0, "iv": 0.6461, "open_interest": 56.0, "volume": 9.0, "delta": -0.0723, "gamma": 0.0279, "vega": 0.0098, "theta": -0.0185, "rho": -0.0012, "theo": 0.1649, "change": -0.215, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:42:31", "percent_change": -58.9041, "prev_day_close": 0.364999994635582}, {"option": "OSCR261127C00026500", "bid": 4.7, "bid_size": 104.0, "ask": 7.05, "ask_size": 6.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0331, "vega": 0.0113, "theta": -0.0205, "rho": 0.0087, "theo": 5.8383, "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": 0.0}, {"option": "OSCR261127P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 9.0, "iv": 1.1213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0328, "vega": 0.0114, "theta": -0.0211, "rho": -0.0015, "theo": 0.2048, "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": 0.0}, {"option": "OSCR261127C00027000", "bid": 4.25, "bid_size": 208.0, "ask": 5.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.8928, "gamma": 0.0386, "vega": 0.013, "theta": -0.0234, "rho": 0.0089, "theo": 5.3878, "change": 0.21, "open": 4.61, "high": 4.61, "low": 4.61, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-11-09T10:16:31", "percent_change": 4.77273, "prev_day_close": 4.39999997615814}, {"option": "OSCR261127P00027000", "bid": 0.02, "bid_size": 385.0, "ask": 0.3, "ask_size": 174.0, "iv": 0.5885, "open_interest": 14.0, "volume": 8.0, "delta": -0.106, "gamma": 0.0383, "vega": 0.0131, "theta": -0.024, "rho": -0.0018, "theo": 0.2538, "change": -0.35, "open": 0.26, "high": 0.38, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:59:14", "percent_change": -63.6364, "prev_day_close": 0.549999997019768}, {"option": "OSCR261127C00027500", "bid": 3.1, "bid_size": 117.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0445, "vega": 0.0149, "theta": -0.0265, "rho": 0.0092, "theo": 4.948, "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": 0.0}, {"option": "OSCR261127P00027500", "bid": 0.04, "bid_size": 22.0, "ask": 2.07, "ask_size": 21.0, "iv": 1.0614, "open_interest": 0.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0443, "vega": 0.0149, "theta": -0.027, "rho": -0.0022, "theo": 0.3133, "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": 0.0}, {"option": "OSCR261127C00028000", "bid": 2.86, "bid_size": 418.0, "ask": 5.4, "ask_size": 80.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0508, "vega": 0.0167, "theta": -0.0297, "rho": 0.0093, "theo": 4.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T12:02:13", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "OSCR261127P00028000", "bid": 0.15, "bid_size": 292.0, "ask": 0.77, "ask_size": 575.0, "iv": 0.6924, "open_interest": 33.0, "volume": 4.0, "delta": -0.1519, "gamma": 0.0507, "vega": 0.0168, "theta": -0.0302, "rho": -0.0026, "theo": 0.3854, "change": -0.34, "open": 0.42, "high": 0.49, "low": 0.42, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:51:02", "percent_change": -43.5897, "prev_day_close": 0.780000001192093}, {"option": "OSCR261127C00028500", "bid": 2.9, "bid_size": 356.0, "ask": 5.45, "ask_size": 9.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0574, "vega": 0.0187, "theta": -0.0329, "rho": 0.0093, "theo": 4.1079, "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": 0.0}, {"option": "OSCR261127P00028500", "bid": 0.05, "bid_size": 142.0, "ask": 1.06, "ask_size": 96.0, "iv": 0.6842, "open_interest": 0.0, "volume": 15.0, "delta": -0.1798, "gamma": 0.0573, "vega": 0.0187, "theta": -0.0333, "rho": -0.0031, "theo": 0.4718, "change": 0.56, "open": 0.49, "high": 0.56, "low": 0.49, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T14:11:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OSCR261127C00029000", "bid": 2.09, "bid_size": 449.0, "ask": 4.65, "ask_size": 72.0, "iv": 0.4473, "open_interest": 8.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0641, "vega": 0.0206, "theta": -0.036, "rho": 0.0093, "theo": 3.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T09:37:10", "percent_change": 0.0, "prev_day_close": 2.53500008583069}, {"option": "OSCR261127P00029000", "bid": 0.17, "bid_size": 422.0, "ask": 0.87, "ask_size": 444.0, "iv": 0.6059, "open_interest": 12.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.0639, "vega": 0.0206, "theta": -0.0364, "rho": -0.0036, "theo": 0.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T15:09:34", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "OSCR261127C00029500", "bid": 2.75, "bid_size": 175.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0705, "vega": 0.0224, "theta": -0.039, "rho": 0.0091, "theo": 3.333, "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": 0.0}, {"option": "OSCR261127P00029500", "bid": 0.34, "bid_size": 8.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.6588, "open_interest": 0.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0704, "vega": 0.0224, "theta": -0.0393, "rho": -0.0042, "theo": 0.6954, "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": 0.0}, {"option": "OSCR261127C00030000", "bid": 2.09, "bid_size": 490.0, "ask": 3.4, "ask_size": 90.0, "iv": 0.5218, "open_interest": 3.0, "volume": 2.0, "delta": 0.7143, "gamma": 0.0766, "vega": 0.0241, "theta": -0.0417, "rho": 0.009, "theo": 2.9748, "change": 0.545, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:26:11", "percent_change": 27.8772, "prev_day_close": 1.95499992370605}, {"option": "OSCR261127P00030000", "bid": 0.28, "bid_size": 690.0, "ask": 1.33, "ask_size": 674.0, "iv": 0.6065, "open_interest": 61.0, "volume": 10.0, "delta": -0.2841, "gamma": 0.0765, "vega": 0.0241, "theta": -0.0419, "rho": -0.0048, "theo": 0.8363, "change": -0.495, "open": 1.17, "high": 1.17, "low": 0.87, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:19:42", "percent_change": -31.4286, "prev_day_close": 1.57499998807907}, {"option": "OSCR261127C00030500", "bid": 2.16, "bid_size": 145.0, "ask": 3.25, "ask_size": 25.0, "iv": 0.6399, "open_interest": 0.0, "volume": 1.0, "delta": 0.6734, "gamma": 0.082, "vega": 0.0256, "theta": -0.044, "rho": 0.0086, "theo": 2.6383, "change": 2.13, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T15:24:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OSCR261127P00030500", "bid": 0.34, "bid_size": 196.0, "ask": 1.88, "ask_size": 22.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.325, "gamma": 0.082, "vega": 0.0256, "theta": -0.0442, "rho": -0.0054, "theo": 0.999, "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": 0.0}, {"option": "OSCR261127C00031000", "bid": 2.07, "bid_size": 312.0, "ask": 2.66, "ask_size": 358.0, "iv": 0.6239, "open_interest": 46.0, "volume": 4.0, "delta": 0.6302, "gamma": 0.0866, "vega": 0.0268, "theta": -0.0458, "rho": 0.0082, "theo": 2.3249, "change": 0.63, "open": 1.95, "high": 2.05, "low": 1.95, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T11:36:09", "percent_change": 44.3662, "prev_day_close": 1.4200000166893}, {"option": "OSCR261127P00031000", "bid": 0.7, "bid_size": 524.0, "ask": 1.48, "ask_size": 421.0, "iv": 0.5736, "open_interest": 8.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0865, "vega": 0.0268, "theta": -0.0459, "rho": -0.0062, "theo": 1.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T15:08:47", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "OSCR261127C00031500", "bid": 1.33, "bid_size": 314.0, "ask": 2.53, "ask_size": 36.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.5852, "gamma": 0.09, "vega": 0.0277, "theta": -0.047, "rho": 0.0079, "theo": 2.0355, "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": 0.0}, {"option": "OSCR261127P00031500", "bid": 0.64, "bid_size": 261.0, "ask": 1.98, "ask_size": 49.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.09, "vega": 0.0277, "theta": -0.0471, "rho": -0.0069, "theo": 1.3944, "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": 0.0}, {"option": "OSCR261127C00032000", "bid": 1.36, "bid_size": 618.0, "ask": 2.2, "ask_size": 282.0, "iv": 0.6043, "open_interest": 55.0, "volume": 29.0, "delta": 0.5392, "gamma": 0.0923, "vega": 0.0282, "theta": -0.0477, "rho": 0.0073, "theo": 1.7706, "change": 0.41, "open": 1.5, "high": 1.61, "low": 1.5, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T12:52:59", "percent_change": 36.2832, "prev_day_close": 1.12999999523163}, {"option": "OSCR261127P00032000", "bid": 1.28, "bid_size": 620.0, "ask": 1.85, "ask_size": 452.0, "iv": 0.5785, "open_interest": 13.0, "volume": 358.0, "delta": -0.4591, "gamma": 0.0923, "vega": 0.0282, "theta": -0.0477, "rho": -0.0076, "theo": 1.6286, "change": -1.235, "open": 1.9, "high": 1.9, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:53:12", "percent_change": -45.1554, "prev_day_close": 2.73500001430511}, {"option": "OSCR261127C00032500", "bid": 0.73, "bid_size": 443.0, "ask": 2.02, "ask_size": 12.0, "iv": 0.543, "open_interest": 0.0, "volume": 1.0, "delta": 0.4928, "gamma": 0.0932, "vega": 0.0283, "theta": -0.0477, "rho": 0.0068, "theo": 1.5305, "change": 1.22, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T13:40:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OSCR261127P00032500", "bid": 1.17, "bid_size": 212.0, "ask": 2.73, "ask_size": 60.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0932, "vega": 0.0283, "theta": -0.0476, "rho": -0.0083, "theo": 1.8876, "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": 0.0}, {"option": "OSCR261127C00033000", "bid": 0.78, "bid_size": 685.0, "ask": 1.57, "ask_size": 91.0, "iv": 0.5455, "open_interest": 15.0, "volume": 9.0, "delta": 0.4469, "gamma": 0.0928, "vega": 0.0281, "theta": -0.0471, "rho": 0.0063, "theo": 1.3147, "change": 0.275, "open": 1.02, "high": 1.12, "low": 0.95, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T12:51:55", "percent_change": 32.5444, "prev_day_close": 0.844999998807907}, {"option": "OSCR261127P00033000", "bid": 1.49, "bid_size": 557.0, "ask": 3.25, "ask_size": 520.0, "iv": 0.6661, "open_interest": 39.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0929, "vega": 0.0281, "theta": -0.047, "rho": -0.009, "theo": 2.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-19T10:16:42", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "OSCR261127C00033500", "bid": 0.55, "bid_size": 341.0, "ask": 1.7, "ask_size": 65.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.0911, "vega": 0.0275, "theta": -0.0459, "rho": 0.0057, "theo": 1.1227, "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": 0.0}, {"option": "OSCR261127P00033500", "bid": 1.74, "bid_size": 206.0, "ask": 3.55, "ask_size": 68.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.0912, "vega": 0.0275, "theta": -0.0457, "rho": -0.0098, "theo": 2.4781, "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": 0.0}, {"option": "OSCR261127C00034000", "bid": 0.69, "bid_size": 699.0, "ask": 1.29, "ask_size": 666.0, "iv": 0.6056, "open_interest": 257.0, "volume": 0.0, "delta": 0.359, "gamma": 0.0882, "vega": 0.0266, "theta": -0.0442, "rho": 0.0052, "theo": 0.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:56:09", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "OSCR261127P00034000", "bid": 2.29, "bid_size": 43.0, "ask": 3.9, "ask_size": 94.0, "iv": 0.6985, "open_interest": 1.0, "volume": 0.0, "delta": -0.6395, "gamma": 0.0884, "vega": 0.0266, "theta": -0.044, "rho": -0.0102, "theo": 2.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-12T13:12:21", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "OSCR261127C00034500", "bid": 0.11, "bid_size": 443.0, "ask": 1.31, "ask_size": 75.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.3181, "gamma": 0.0844, "vega": 0.0254, "theta": -0.042, "rho": 0.0047, "theo": 0.8048, "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": 0.0}, {"option": "OSCR261127P00034500", "bid": 2.32, "bid_size": 223.0, "ask": 3.85, "ask_size": 49.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0846, "vega": 0.0254, "theta": -0.0418, "rho": -0.0107, "theo": 3.1587, "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": 0.0}, {"option": "OSCR261127C00035000", "bid": 0.48, "bid_size": 500.0, "ask": 0.84, "ask_size": 261.0, "iv": 0.5831, "open_interest": 265.0, "volume": 256.0, "delta": 0.2799, "gamma": 0.0797, "vega": 0.024, "theta": -0.0395, "rho": 0.0041, "theo": 0.6762, "change": 0.175, "open": 0.6, "high": 0.78, "low": 0.5, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:50:49", "percent_change": 44.3038, "prev_day_close": 0.394999995827675}, {"option": "OSCR261127P00035000", "bid": 3.05, "bid_size": 67.0, "ask": 4.6, "ask_size": 139.0, "iv": 0.7095, "open_interest": 4.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0799, "vega": 0.024, "theta": -0.0392, "rho": -0.0112, "theo": 3.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:43:37", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "OSCR261127C00035500", "bid": 0.01, "bid_size": 340.0, "ask": 1.43, "ask_size": 5.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0744, "vega": 0.0224, "theta": -0.0368, "rho": 0.0036, "theo": 0.5653, "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": 0.0}, {"option": "OSCR261127P00035500", "bid": 3.1, "bid_size": 95.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0747, "vega": 0.0223, "theta": -0.0364, "rho": -0.0115, "theo": 3.9177, "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": 0.0}, {"option": "OSCR261127C00036000", "bid": 0.27, "bid_size": 563.0, "ask": 0.64, "ask_size": 162.0, "iv": 0.5819, "open_interest": 34.0, "volume": 32.0, "delta": 0.2124, "gamma": 0.0688, "vega": 0.0207, "theta": -0.0339, "rho": 0.0032, "theo": 0.4706, "change": 0.02, "open": 0.49, "high": 0.51, "low": 0.32, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:42:50", "percent_change": 5.71429, "prev_day_close": 0.349999994039536}, {"option": "OSCR261127P00036000", "bid": 3.55, "bid_size": 224.0, "ask": 5.4, "ask_size": 96.0, "iv": 0.661, "open_interest": 2.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.069, "vega": 0.0207, "theta": -0.0334, "rho": -0.0119, "theo": 4.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "OSCR261127C00036500", "bid": 0.01, "bid_size": 214.0, "ask": 1.12, "ask_size": 111.0, "iv": 0.6774, "open_interest": 0.0, "volume": 1.0, "delta": 0.1834, "gamma": 0.0629, "vega": 0.0189, "theta": -0.0309, "rho": 0.0028, "theo": 0.3901, "change": 0.3, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:26:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OSCR261127P00036500", "bid": 4.1, "bid_size": 37.0, "ask": 5.75, "ask_size": 9.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.8156, "gamma": 0.0632, "vega": 0.0189, "theta": -0.0304, "rho": -0.012, "theo": 4.7412, "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": 0.0}, {"option": "OSCR261127C00037000", "bid": 0.23, "bid_size": 202.0, "ask": 0.49, "ask_size": 505.0, "iv": 0.6121, "open_interest": 73.0, "volume": 13.0, "delta": 0.1574, "gamma": 0.0569, "vega": 0.0172, "theta": -0.0279, "rho": 0.0024, "theo": 0.3222, "change": 0.055, "open": 0.41, "high": 0.41, "low": 0.23, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:53:27", "percent_change": 18.0328, "prev_day_close": 0.304999999701977}, {"option": "OSCR261127P00037000", "bid": 3.95, "bid_size": 252.0, "ask": 6.25, "ask_size": 39.0, "iv": 0.5453, "open_interest": 1.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.0573, "vega": 0.0171, "theta": -0.0274, "rho": -0.012, "theo": 5.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-11-02T10:38:11", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "OSCR261127C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 18.0, "iv": 0.9544, "open_interest": 27.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0456, "vega": 0.0138, "theta": -0.0223, "rho": 0.0018, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T12:46:00", "percent_change": 0.0, "prev_day_close": 0.400000010617077}, {"option": "OSCR261127P00038000", "bid": 5.45, "bid_size": 37.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0459, "vega": 0.0137, "theta": -0.0217, "rho": -0.012, "theo": 6.0672, "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": 7.12499976158142}, {"option": "OSCR261127C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 30.0, "iv": 1.1369, "open_interest": 34.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0354, "vega": 0.0108, "theta": -0.0173, "rho": 0.0013, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T13:29:18", "percent_change": 0.0, "prev_day_close": 0.160000001080334}, {"option": "OSCR261127P00039000", "bid": 5.6, "bid_size": 126.0, "ask": 8.75, "ask_size": 2.0, "iv": 0.7338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0358, "vega": 0.0106, "theta": -0.0166, "rho": -0.0117, "theo": 6.9943, "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": 8.09999990463257}, {"option": "OSCR261127C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 22.0, "iv": 0.6616, "open_interest": 223.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0268, "vega": 0.0082, "theta": -0.0132, "rho": 0.0009, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:10:38", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "OSCR261127P00040000", "bid": 7.45, "bid_size": 33.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0274, "vega": 0.0081, "theta": -0.0123, "rho": -0.0111, "theo": 7.9449, "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": 9.30000019073486}, {"option": "OSCR261127C00041000", "bid": 0.01, "bid_size": 296.0, "ask": 0.36, "ask_size": 322.0, "iv": 0.7461, "open_interest": 12.0, "volume": 7.0, "delta": 0.0399, "gamma": 0.0199, "vega": 0.0062, "theta": -0.0098, "rho": 0.0006, "theo": 0.0634, "change": 0.08, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:59:27", "percent_change": 114.286, "prev_day_close": 0.0700000002980232}, {"option": "OSCR261127P00041000", "bid": 8.4, "bid_size": 37.0, "ask": 10.05, "ask_size": 13.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0206, "vega": 0.0059, "theta": -0.0089, "rho": -0.0102, "theo": 8.9118, "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": 10.1500000953674}, {"option": "OSCR261127C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 9.0, "iv": 1.0705, "open_interest": 4.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0145, "vega": 0.0045, "theta": -0.0072, "rho": 0.0004, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T14:07:06", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OSCR261127P00042000", "bid": 8.8, "bid_size": 128.0, "ask": 11.65, "ask_size": 18.0, "iv": 0.9576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0153, "vega": 0.0042, "theta": -0.0062, "rho": -0.009, "theo": 9.8902, "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": 11.6999998092651}, {"option": "OSCR261127C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 10.0, "iv": 0.6324, "open_interest": 32.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0105, "vega": 0.0033, "theta": -0.0052, "rho": 0.0003, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T15:48:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OSCR261127P00043000", "bid": 9.7, "bid_size": 142.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0112, "vega": 0.003, "theta": -0.0041, "rho": -0.0075, "theo": 10.8764, "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": 12.625}, {"option": "OSCR261127C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 17.0, "iv": 1.2412, "open_interest": 66.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0075, "vega": 0.0024, "theta": -0.0037, "rho": 0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T15:31:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "OSCR261127P00044000", "bid": 11.35, "bid_size": 37.0, "ask": 13.65, "ask_size": 10.0, "iv": 1.25, "open_interest": 0.0, "volume": 1.0, "delta": -0.9894, "gamma": 0.0085, "vega": 0.0019, "theta": -0.0024, "rho": -0.006, "theo": 11.8679, "change": -1.13, "open": 12.67, "high": 12.67, "low": 12.67, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-11-09T10:43:25", "percent_change": -8.1884, "prev_day_close": 13.7999997138977}, {"option": "OSCR261127C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 204.0, "iv": 1.1231, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0053, "vega": 0.0017, "theta": -0.0026, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T10:27:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OSCR261127P00045000", "bid": 11.75, "bid_size": 133.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0062, "vega": 0.001, "theta": -0.0012, "rho": -0.0035, "theo": 12.8631, "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": 14.7249999046326}, {"option": "OSCR261204C00020000", "bid": 10.45, "bid_size": 232.0, "ask": 13.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0048, "vega": 0.0021, "theta": -0.0028, "rho": 0.0044, "theo": 12.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-11-03T10:35:00", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "OSCR261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 95.0, "iv": 1.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0043, "vega": 0.0026, "theta": -0.0041, "rho": -0.0003, "theo": 0.0294, "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": 1.10500001907349}, {"option": "OSCR261204C00021000", "bid": 9.45, "bid_size": 237.0, "ask": 13.45, "ask_size": 6.0, "iv": 1.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0066, "vega": 0.0031, "theta": -0.0041, "rho": 0.0058, "theo": 11.166, "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": 10.1999998092651}, {"option": "OSCR261204P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 22.0, "iv": 1.7255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0061, "vega": 0.0035, "theta": -0.0054, "rho": -0.0004, "theo": 0.042, "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": "OSCR261204C00022000", "bid": 8.5, "bid_size": 235.0, "ask": 12.25, "ask_size": 5.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0092, "vega": 0.0044, "theta": -0.0059, "rho": 0.007, "theo": 10.184, "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": 9.07499980926514}, {"option": "OSCR261204P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 304.0, "iv": 1.0933, "open_interest": 0.0, "volume": 82.0, "delta": -0.024, "gamma": 0.0087, "vega": 0.0048, "theta": -0.007, "rho": -0.0006, "theo": 0.0606, "change": -0.4, "open": 0.22, "high": 0.23, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:15:22", "percent_change": -83.3333, "prev_day_close": 0.479999989271164}, {"option": "OSCR261204C00023000", "bid": 7.6, "bid_size": 367.0, "ask": 10.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0126, "vega": 0.0062, "theta": -0.0081, "rho": 0.0084, "theo": 9.2111, "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": 7.97499990463257}, {"option": "OSCR261204P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 8.0, "iv": 0.9075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0122, "vega": 0.0064, "theta": -0.0091, "rho": -0.0008, "theo": 0.0879, "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": "OSCR261204C00024000", "bid": 7.15, "bid_size": 329.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.8952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0173, "vega": 0.0084, "theta": -0.0109, "rho": 0.0096, "theo": 8.2515, "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": 7.02500009536743}, {"option": "OSCR261204P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.92, "ask_size": 107.0, "iv": 1.273, "open_interest": 41.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0168, "vega": 0.0086, "theta": -0.0118, "rho": -0.0012, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T10:43:07", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "OSCR261204C00025000", "bid": 6.2, "bid_size": 186.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0233, "vega": 0.0111, "theta": -0.0143, "rho": 0.0106, "theo": 7.3107, "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": 6.19999980926514}, {"option": "OSCR261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 2.0, "iv": 1.2277, "open_interest": 13.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0229, "vega": 0.0112, "theta": -0.0151, "rho": -0.0017, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:52:24", "percent_change": 0.0, "prev_day_close": 0.310000011697412}, {"option": "OSCR261204C00026000", "bid": 5.3, "bid_size": 205.0, "ask": 7.25, "ask_size": 16.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0308, "vega": 0.0144, "theta": -0.0182, "rho": 0.0114, "theo": 6.3963, "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": 5.10000014305115}, {"option": "OSCR261204P00026000", "bid": 0.01, "bid_size": 386.0, "ask": 0.44, "ask_size": 420.0, "iv": 0.632, "open_interest": 60.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0305, "vega": 0.0145, "theta": -0.019, "rho": -0.0023, "theo": 0.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T14:29:21", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "OSCR261204C00027000", "bid": 4.4, "bid_size": 397.0, "ask": 6.4, "ask_size": 57.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0397, "vega": 0.0181, "theta": -0.0227, "rho": 0.012, "theo": 5.5179, "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": 4.54999995231628}, {"option": "OSCR261204P00027000", "bid": 0.12, "bid_size": 496.0, "ask": 0.48, "ask_size": 295.0, "iv": 0.5938, "open_interest": 57.0, "volume": 37.0, "delta": -0.1336, "gamma": 0.0394, "vega": 0.0182, "theta": -0.0233, "rho": -0.0032, "theo": 0.3916, "change": -0.34, "open": 0.45, "high": 0.45, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:52:53", "percent_change": -47.8873, "prev_day_close": 0.71000000834465}, {"option": "OSCR261204C00028000", "bid": 3.15, "bid_size": 448.0, "ask": 5.9, "ask_size": 103.0, "iv": 0.5543, "open_interest": 8.0, "volume": 1.0, "delta": 0.8178, "gamma": 0.0495, "vega": 0.0221, "theta": -0.0273, "rho": 0.0122, "theo": 4.6867, "change": 0.75, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T10:29:04", "percent_change": 22.0588, "prev_day_close": 3.39999997615814}, {"option": "OSCR261204P00028000", "bid": 0.43, "bid_size": 21.0, "ask": 0.65, "ask_size": 210.0, "iv": 0.6228, "open_interest": 37.0, "volume": 44.0, "delta": -0.1804, "gamma": 0.0492, "vega": 0.0221, "theta": -0.0278, "rho": -0.0043, "theo": 0.5589, "change": -0.55, "open": 0.65, "high": 0.65, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:59:19", "percent_change": -52.8846, "prev_day_close": 1.04000002145767}, {"option": "OSCR261204C00029000", "bid": 2.9, "bid_size": 435.0, "ask": 4.6, "ask_size": 88.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0593, "vega": 0.026, "theta": -0.0317, "rho": 0.0121, "theo": 3.9148, "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": 2.8400000333786}, {"option": "OSCR261204P00029000", "bid": 0.4, "bid_size": 424.0, "ask": 1.28, "ask_size": 583.0, "iv": 0.6396, "open_interest": 76.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0591, "vega": 0.026, "theta": -0.0321, "rho": -0.0056, "theo": 0.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:49:08", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "OSCR261204C00030000", "bid": 3.05, "bid_size": 56.0, "ask": 3.6, "ask_size": 351.0, "iv": 0.6461, "open_interest": 2.0, "volume": 1.0, "delta": 0.6935, "gamma": 0.0681, "vega": 0.0294, "theta": -0.0355, "rho": 0.0116, "theo": 3.2136, "change": 0.885, "open": 3.13, "high": 3.13, "low": 3.13, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-09T15:55:04", "percent_change": 39.4209, "prev_day_close": 2.24500000476837}, {"option": "OSCR261204P00030000", "bid": 0.76, "bid_size": 366.0, "ask": 1.32, "ask_size": 538.0, "iv": 0.5941, "open_interest": 112.0, "volume": 0.0, "delta": -0.3042, "gamma": 0.068, "vega": 0.0294, "theta": -0.0358, "rho": -0.0072, "theo": 1.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T11:35:22", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "OSCR261204C00031000", "bid": 2.14, "bid_size": 503.0, "ask": 3.1, "ask_size": 212.0, "iv": 0.6093, "open_interest": 9.0, "volume": 7.0, "delta": 0.6193, "gamma": 0.0749, "vega": 0.032, "theta": -0.0383, "rho": 0.0108, "theo": 2.5919, "change": 0.59, "open": 1.44, "high": 2.37, "low": 1.44, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T10:02:45", "percent_change": 33.1461, "prev_day_close": 1.78000003099442}, {"option": "OSCR261204P00031000", "bid": 0.93, "bid_size": 622.0, "ask": 1.85, "ask_size": 614.0, "iv": 0.5793, "open_interest": 99.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.0748, "vega": 0.032, "theta": -0.0384, "rho": -0.0089, "theo": 1.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-06T15:26:32", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "OSCR261204C00032000", "bid": 1.88, "bid_size": 318.0, "ask": 2.35, "ask_size": 353.0, "iv": 0.6129, "open_interest": 225.0, "volume": 7.0, "delta": 0.541, "gamma": 0.0788, "vega": 0.0333, "theta": -0.0396, "rho": 0.0098, "theo": 2.0551, "change": 0.85, "open": 1.71, "high": 2.25, "low": 1.7, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:59:08", "percent_change": 60.7143, "prev_day_close": 1.40000003576279}, {"option": "OSCR261204P00032000", "bid": 1.36, "bid_size": 646.0, "ask": 2.29, "ask_size": 666.0, "iv": 0.5668, "open_interest": 271.0, "volume": 0.0, "delta": -0.4565, "gamma": 0.0787, "vega": 0.0333, "theta": -0.0396, "rho": -0.0107, "theo": 1.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-06T15:26:32", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "OSCR261204C00033000", "bid": 1.38, "bid_size": 48.0, "ask": 1.98, "ask_size": 528.0, "iv": 0.6248, "open_interest": 5.0, "volume": 6.0, "delta": 0.4624, "gamma": 0.0793, "vega": 0.0334, "theta": -0.0394, "rho": 0.0086, "theo": 1.6035, "change": 0.46, "open": 1.25, "high": 1.52, "low": 1.25, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:55:51", "percent_change": 43.3962, "prev_day_close": 1.06000003218651}, {"option": "OSCR261204P00033000", "bid": 2.12, "bid_size": 98.0, "ask": 2.62, "ask_size": 156.0, "iv": 0.5629, "open_interest": 15.0, "volume": 1.0, "delta": -0.5351, "gamma": 0.0794, "vega": 0.0334, "theta": -0.0393, "rho": -0.0124, "theo": 2.4646, "change": -1.115, "open": 2.56, "high": 2.56, "low": 2.56, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T15:56:37", "percent_change": -30.3401, "prev_day_close": 3.67499995231628}, {"option": "OSCR261204C00034000", "bid": 0.93, "bid_size": 647.0, "ask": 1.56, "ask_size": 317.0, "iv": 0.5931, "open_interest": 71.0, "volume": 4.0, "delta": 0.387, "gamma": 0.0767, "vega": 0.0322, "theta": -0.0379, "rho": 0.0074, "theo": 1.233, "change": 0.235, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T10:23:27", "percent_change": 29.1925, "prev_day_close": 0.805000007152557}, {"option": "OSCR261204P00034000", "bid": 2.45, "bid_size": 346.0, "ask": 3.65, "ask_size": 416.0, "iv": 0.5764, "open_interest": 35.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.0768, "vega": 0.0322, "theta": -0.0377, "rho": -0.0139, "theo": 3.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-05T15:49:37", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "OSCR261204C00035000", "bid": 0.65, "bid_size": 718.0, "ask": 1.24, "ask_size": 506.0, "iv": 0.5919, "open_interest": 229.0, "volume": 7.0, "delta": 0.3178, "gamma": 0.0715, "vega": 0.03, "theta": -0.0352, "rho": 0.0062, "theo": 0.9361, "change": -0.07, "open": 0.86, "high": 0.86, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T11:21:01", "percent_change": -11.6667, "prev_day_close": 0.599999994039536}, {"option": "OSCR261204P00035000", "bid": 2.75, "bid_size": 550.0, "ask": 4.35, "ask_size": 422.0, "iv": 0.5058, "open_interest": 117.0, "volume": 1.0, "delta": -0.6799, "gamma": 0.0717, "vega": 0.03, "theta": -0.0349, "rho": -0.0152, "theo": 3.7925, "change": -0.575, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T12:13:12", "percent_change": -12.7072, "prev_day_close": 4.52499997615814}, {"option": "OSCR261204C00036000", "bid": 0.58, "bid_size": 64.0, "ask": 0.81, "ask_size": 70.0, "iv": 0.5866, "open_interest": 23.0, "volume": 6.0, "delta": 0.2564, "gamma": 0.0645, "vega": 0.0271, "theta": -0.0318, "rho": 0.005, "theo": 0.703, "change": 0.225, "open": 0.5, "high": 0.71, "low": 0.5, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:56:08", "percent_change": 46.3918, "prev_day_close": 0.484999984502792}, {"option": "OSCR261204P00036000", "bid": 4.0, "bid_size": 121.0, "ask": 5.65, "ask_size": 127.0, "iv": 0.6853, "open_interest": 9.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0647, "vega": 0.0271, "theta": -0.0313, "rho": -0.0163, "theo": 4.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T11:20:37", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "OSCR261204C00037000", "bid": 0.4, "bid_size": 186.0, "ask": 0.8, "ask_size": 514.0, "iv": 0.623, "open_interest": 8.0, "volume": 2.0, "delta": 0.2038, "gamma": 0.0566, "vega": 0.0238, "theta": -0.0279, "rho": 0.0041, "theo": 0.5232, "change": 0.165, "open": 0.48, "high": 0.52, "low": 0.48, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:59:13", "percent_change": 46.4789, "prev_day_close": 0.355000004172325}, {"option": "OSCR261204P00037000", "bid": 4.05, "bid_size": 353.0, "ask": 6.5, "ask_size": 70.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.0568, "vega": 0.0238, "theta": -0.0273, "rho": -0.017, "theo": 5.3753, "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": 6.375}, {"option": "OSCR261204C00038000", "bid": 0.04, "bid_size": 548.0, "ask": 0.55, "ask_size": 88.0, "iv": 0.5462, "open_interest": 31.0, "volume": 2.0, "delta": 0.16, "gamma": 0.0484, "vega": 0.0205, "theta": -0.024, "rho": 0.0032, "theo": 0.3865, "change": -0.25, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T13:54:49", "percent_change": -47.1698, "prev_day_close": 0.530000016093254}, {"option": "OSCR261204P00038000", "bid": 5.6, "bid_size": 97.0, "ask": 7.35, "ask_size": 97.0, "iv": 0.701, "open_interest": 2.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0487, "vega": 0.0205, "theta": -0.0233, "rho": -0.0173, "theo": 6.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-10-27T10:02:05", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "OSCR261204C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 9.0, "iv": 0.9842, "open_interest": 22.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0405, "vega": 0.0173, "theta": -0.0202, "rho": 0.0025, "theo": 0.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:26:39", "percent_change": 0.0, "prev_day_close": 0.194999996572733}, {"option": "OSCR261204P00039000", "bid": 6.4, "bid_size": 115.0, "ask": 8.9, "ask_size": 62.0, "iv": 0.8389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0409, "vega": 0.0172, "theta": -0.0194, "rho": -0.0173, "theo": 7.1327, "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": 8.25000023841858}, {"option": "OSCR261204C00040000", "bid": 0.01, "bid_size": 430.0, "ask": 0.44, "ask_size": 434.0, "iv": 0.612, "open_interest": 68.0, "volume": 1.0, "delta": 0.0956, "gamma": 0.0334, "vega": 0.0143, "theta": -0.0168, "rho": 0.002, "theo": 0.2078, "change": 0.06, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:56:06", "percent_change": 42.8571, "prev_day_close": 0.140000000596046}, {"option": "OSCR261204P00040000", "bid": 6.55, "bid_size": 108.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0338, "vega": 0.0142, "theta": -0.0158, "rho": -0.0169, "theo": 8.0552, "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": 9.34999990463257}, {"option": "OSCR261204C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 9.0, "iv": 1.0022, "open_interest": 13.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0271, "vega": 0.0117, "theta": -0.0137, "rho": 0.0015, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T09:40:23", "percent_change": 0.0, "prev_day_close": 0.899999980814755}, {"option": "OSCR261204P00041000", "bid": 7.5, "bid_size": 104.0, "ask": 10.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0276, "vega": 0.0115, "theta": -0.0126, "rho": -0.0162, "theo": 8.9978, "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": 10.4749999046326}, {"option": "OSCR261204C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 1.0496, "open_interest": 84.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0217, "vega": 0.0095, "theta": -0.0111, "rho": 0.0012, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:41:30", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OSCR261204P00042000", "bid": 8.75, "bid_size": 114.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0223, "vega": 0.0093, "theta": -0.0099, "rho": -0.0155, "theo": 9.9558, "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": 11.3250002861023}, {"option": "OSCR261204C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0172, "vega": 0.0076, "theta": -0.0089, "rho": 0.0009, "theo": 0.0802, "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": 1.10500001907349}, {"option": "OSCR261204P00043000", "bid": 10.15, "bid_size": 62.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0179, "vega": 0.0074, "theta": -0.0076, "rho": -0.0148, "theo": 10.9252, "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": 12.5749998092651}, {"option": "OSCR261204C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 5.0, "iv": 1.249, "open_interest": 222.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0136, "vega": 0.006, "theta": -0.007, "rho": 0.0007, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T11:44:41", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OSCR261204P00044000", "bid": 10.7, "bid_size": 145.0, "ask": 13.65, "ask_size": 3.0, "iv": 0.8769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0144, "vega": 0.0057, "theta": -0.0056, "rho": -0.0134, "theo": 11.9032, "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": 13.75}, {"option": "OSCR261204C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 5.0, "iv": 1.2972, "open_interest": 6.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0106, "vega": 0.0048, "theta": -0.0056, "rho": 0.0005, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T12:25:32", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "OSCR261204P00045000", "bid": 11.75, "bid_size": 139.0, "ask": 14.65, "ask_size": 4.0, "iv": 0.9391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0115, "vega": 0.0043, "theta": -0.0041, "rho": -0.0115, "theo": 12.8874, "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": 14.7500004768372}, {"option": "OSCR261211C00020000", "bid": 10.5, "bid_size": 122.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.9521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0059, "vega": 0.0035, "theta": -0.0036, "rho": 0.007, "theo": 12.1672, "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": "OSCR261211P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.6687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0054, "vega": 0.0039, "theta": -0.0046, "rho": -0.0005, "theo": 0.0456, "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": 0.689999997615814}, {"option": "OSCR261211C00021000", "bid": 9.55, "bid_size": 193.0, "ask": 12.95, "ask_size": 2.0, "iv": 0.866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0079, "vega": 0.0047, "theta": -0.0049, "rho": 0.0082, "theo": 11.1848, "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": 9.92500019073486}, {"option": "OSCR261211P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 6.0, "iv": 1.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0074, "vega": 0.0051, "theta": -0.0058, "rho": -0.0007, "theo": 0.0637, "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": 0.439999997615814}, {"option": "OSCR261211C00022000", "bid": 8.55, "bid_size": 194.0, "ask": 11.85, "ask_size": 5.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0106, "vega": 0.0065, "theta": -0.0066, "rho": 0.0098, "theo": 10.2108, "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": 8.92500019073486}, {"option": "OSCR261211P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 6.0, "iv": 1.4344, "open_interest": 100.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0102, "vega": 0.0068, "theta": -0.0074, "rho": -0.001, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:13:25", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "OSCR261211C00023000", "bid": 7.6, "bid_size": 191.0, "ask": 10.85, "ask_size": 2.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0143, "vega": 0.0087, "theta": -0.0087, "rho": 0.0114, "theo": 9.2484, "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": 7.90000009536743}, {"option": "OSCR261211P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 1.3252, "open_interest": 103.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0138, "vega": 0.0089, "theta": -0.0094, "rho": -0.0013, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T14:53:00", "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "OSCR261211C00024000", "bid": 6.65, "bid_size": 176.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0189, "vega": 0.0114, "theta": -0.0112, "rho": 0.0126, "theo": 8.3024, "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": 7.125}, {"option": "OSCR261211P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 1.221, "open_interest": 1.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0185, "vega": 0.0115, "theta": -0.0119, "rho": -0.0019, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OSCR261211C00025000", "bid": 6.3, "bid_size": 141.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0248, "vega": 0.0145, "theta": -0.0142, "rho": 0.0137, "theo": 7.379, "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": "OSCR261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 230.0, "iv": 0.9026, "open_interest": 103.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0244, "vega": 0.0147, "theta": -0.0148, "rho": -0.0026, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T15:41:50", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "OSCR261211C00026000", "bid": 4.95, "bid_size": 141.0, "ask": 7.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0317, "vega": 0.0182, "theta": -0.0176, "rho": 0.0146, "theo": 6.486, "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": 5.52500009536743}, {"option": "OSCR261211P00026000", "bid": 0.06, "bid_size": 16.0, "ask": 0.68, "ask_size": 499.0, "iv": 0.7004, "open_interest": 103.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0313, "vega": 0.0183, "theta": -0.0181, "rho": -0.0034, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T15:24:34", "percent_change": 0.0, "prev_day_close": 0.589999988675118}, {"option": "OSCR261211C00027000", "bid": 4.5, "bid_size": 345.0, "ask": 6.45, "ask_size": 53.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0395, "vega": 0.0223, "theta": -0.0212, "rho": 0.0151, "theo": 5.6328, "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": 4.27500009536743}, {"option": "OSCR261211P00027000", "bid": 0.19, "bid_size": 260.0, "ask": 0.6, "ask_size": 109.0, "iv": 0.5742, "open_interest": 4.0, "volume": 1.0, "delta": -0.1513, "gamma": 0.0392, "vega": 0.0223, "theta": -0.0217, "rho": -0.0046, "theo": 0.5053, "change": -0.375, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:13:47", "percent_change": -42.8571, "prev_day_close": 0.875}, {"option": "OSCR261211C00028000", "bid": 3.7, "bid_size": 379.0, "ask": 6.25, "ask_size": 113.0, "iv": 0.6675, "open_interest": 0.0, "volume": 1.0, "delta": 0.7995, "gamma": 0.0476, "vega": 0.0265, "theta": -0.0249, "rho": 0.0152, "theo": 4.8295, "change": 0.925, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T09:35:41", "percent_change": 25.1701, "prev_day_close": 3.67500007152557}, {"option": "OSCR261211P00028000", "bid": 0.41, "bid_size": 507.0, "ask": 0.93, "ask_size": 570.0, "iv": 0.6023, "open_interest": 102.0, "volume": 17.0, "delta": -0.198, "gamma": 0.0474, "vega": 0.0265, "theta": -0.0253, "rho": -0.006, "theo": 0.6996, "change": -0.48, "open": 0.71, "high": 0.75, "low": 0.71, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:43:52", "percent_change": -39.0244, "prev_day_close": 1.22999995946884}, {"option": "OSCR261211C00029000", "bid": 2.93, "bid_size": 391.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0555, "vega": 0.0304, "theta": -0.0284, "rho": 0.015, "theo": 4.0862, "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": 3.04499995708466}, {"option": "OSCR261211P00029000", "bid": 0.7, "bid_size": 66.0, "ask": 1.31, "ask_size": 600.0, "iv": 0.6207, "open_interest": 12.0, "volume": 14.0, "delta": -0.2531, "gamma": 0.0554, "vega": 0.0304, "theta": -0.0287, "rho": -0.0077, "theo": 0.9537, "change": -0.605, "open": 1.04, "high": 1.04, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:29:54", "percent_change": -38.4127, "prev_day_close": 1.57499998807907}, {"option": "OSCR261211C00030000", "bid": 2.52, "bid_size": 467.0, "ask": 3.95, "ask_size": 116.0, "iv": 0.5438, "open_interest": 6.0, "volume": 1.0, "delta": 0.6816, "gamma": 0.0624, "vega": 0.0338, "theta": -0.0313, "rho": 0.0144, "theo": 3.4117, "change": 0.375, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T13:29:45", "percent_change": 15.0905, "prev_day_close": 2.48500001430511}, {"option": "OSCR261211P00030000", "bid": 0.9, "bid_size": 142.0, "ask": 1.49, "ask_size": 360.0, "iv": 0.5724, "open_interest": 5.0, "volume": 6.0, "delta": -0.3155, "gamma": 0.0623, "vega": 0.0338, "theta": -0.0315, "rho": -0.0095, "theo": 1.2763, "change": -0.56, "open": 1.55, "high": 1.55, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T13:26:16", "percent_change": -27.7228, "prev_day_close": 2.02000004053116}, {"option": "OSCR261211C00031000", "bid": 2.17, "bid_size": 493.0, "ask": 3.2, "ask_size": 94.0, "iv": 0.5562, "open_interest": 1.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.0675, "vega": 0.0363, "theta": -0.0334, "rho": 0.0135, "theo": 2.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T09:33:59", "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "OSCR261211P00031000", "bid": 1.26, "bid_size": 126.0, "ask": 2.07, "ask_size": 566.0, "iv": 0.5889, "open_interest": 25.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0674, "vega": 0.0363, "theta": -0.0335, "rho": -0.0115, "theo": 1.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T15:50:32", "percent_change": 0.0, "prev_day_close": 2.5550000667572}, {"option": "OSCR261211C00032000", "bid": 1.87, "bid_size": 398.0, "ask": 2.79, "ask_size": 194.0, "iv": 0.5986, "open_interest": 9.0, "volume": 1.0, "delta": 0.5436, "gamma": 0.0704, "vega": 0.0376, "theta": -0.0346, "rho": 0.0124, "theo": 2.2902, "change": 0.495, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T09:58:24", "percent_change": 30.6502, "prev_day_close": 1.6149999499321}, {"option": "OSCR261211P00032000", "bid": 1.76, "bid_size": 76.0, "ask": 2.55, "ask_size": 503.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.0704, "vega": 0.0376, "theta": -0.0346, "rho": -0.0135, "theo": 2.1488, "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": 3.20000004768372}, {"option": "OSCR261211C00033000", "bid": 1.72, "bid_size": 41.0, "ask": 2.34, "ask_size": 187.0, "iv": 0.6353, "open_interest": 5.0, "volume": 0.0, "delta": 0.4736, "gamma": 0.0708, "vega": 0.0378, "theta": -0.0346, "rho": 0.0111, "theo": 1.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T13:12:05", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "OSCR261211P00033000", "bid": 2.3, "bid_size": 75.0, "ask": 3.9, "ask_size": 352.0, "iv": 0.692, "open_interest": 2.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0709, "vega": 0.0378, "theta": -0.0346, "rho": -0.0154, "theo": 2.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T10:52:51", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "OSCR261211C00034000", "bid": 1.13, "bid_size": 297.0, "ask": 1.89, "ask_size": 206.0, "iv": 0.5963, "open_interest": 2.0, "volume": 2.0, "delta": 0.4064, "gamma": 0.0691, "vega": 0.0368, "theta": -0.0338, "rho": 0.0097, "theo": 1.472, "change": 0.34, "open": 1.18, "high": 1.4, "low": 1.18, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:57:40", "percent_change": 32.0755, "prev_day_close": 1.06000000238419}, {"option": "OSCR261211P00034000", "bid": 2.84, "bid_size": 99.0, "ask": 3.85, "ask_size": 353.0, "iv": 0.5916, "open_interest": 1.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0692, "vega": 0.0368, "theta": -0.0336, "rho": -0.0172, "theo": 3.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-04T12:27:30", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "OSCR261211C00035000", "bid": 0.88, "bid_size": 306.0, "ask": 1.5, "ask_size": 335.0, "iv": 0.594, "open_interest": 60.0, "volume": 2.0, "delta": 0.344, "gamma": 0.0654, "vega": 0.035, "theta": -0.032, "rho": 0.0083, "theo": 1.165, "change": 0.265, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T11:15:51", "percent_change": 32.9193, "prev_day_close": 0.805000007152557}, {"option": "OSCR261211P00035000", "bid": 3.55, "bid_size": 67.0, "ask": 4.6, "ask_size": 331.0, "iv": 0.6041, "open_interest": 3.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0656, "vega": 0.035, "theta": -0.0318, "rho": -0.0188, "theo": 4.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T09:41:47", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "OSCR261211C00036000", "bid": 0.77, "bid_size": 119.0, "ask": 1.05, "ask_size": 84.0, "iv": 0.5868, "open_interest": 1.0, "volume": 3.0, "delta": 0.2876, "gamma": 0.0605, "vega": 0.0324, "theta": -0.0297, "rho": 0.0071, "theo": 0.9158, "change": 0.305, "open": 0.8, "high": 0.9, "low": 0.7, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:58:47", "percent_change": 51.2605, "prev_day_close": 0.595000013709068}, {"option": "OSCR261211P00036000", "bid": 4.1, "bid_size": 170.0, "ask": 6.1, "ask_size": 127.0, "iv": 0.6899, "open_interest": 1.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0607, "vega": 0.0324, "theta": -0.0294, "rho": -0.0199, "theo": 4.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T10:06:39", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "OSCR261211C00037000", "bid": 0.5, "bid_size": 303.0, "ask": 0.95, "ask_size": 403.0, "iv": 0.5941, "open_interest": 18.0, "volume": 11.0, "delta": 0.238, "gamma": 0.0546, "vega": 0.0294, "theta": -0.027, "rho": 0.0059, "theo": 0.716, "change": 0.06, "open": 0.6, "high": 0.6, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:28:28", "percent_change": 12.2449, "prev_day_close": 0.490000009536743}, {"option": "OSCR261211P00037000", "bid": 4.05, "bid_size": 332.0, "ask": 6.65, "ask_size": 72.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.055, "vega": 0.0294, "theta": -0.0266, "rho": -0.0209, "theo": 5.5605, "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": 6.54999995231628}, {"option": "OSCR261211C00038000", "bid": 0.26, "bid_size": 301.0, "ask": 0.89, "ask_size": 173.0, "iv": 0.6007, "open_interest": 32.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0485, "vega": 0.0263, "theta": -0.0242, "rho": 0.0049, "theo": 0.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T15:24:44", "percent_change": 0.0, "prev_day_close": 0.370000001043081}, {"option": "OSCR261211P00038000", "bid": 5.7, "bid_size": 120.0, "ask": 7.5, "ask_size": 71.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0489, "vega": 0.0262, "theta": -0.0236, "rho": -0.0214, "theo": 6.3996, "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": 7.42499995231628}, {"option": "OSCR261211C00039000", "bid": 0.43, "bid_size": 53.0, "ask": 0.54, "ask_size": 98.0, "iv": 0.6007, "open_interest": 1.0, "volume": 373.0, "delta": 0.159, "gamma": 0.0423, "vega": 0.0231, "theta": -0.0213, "rho": 0.004, "theo": 0.4326, "change": -0.715, "open": 0.37, "high": 0.47, "low": 0.33, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:59:40", "percent_change": -60.3376, "prev_day_close": 1.18499994743615}, {"option": "OSCR261211P00039000", "bid": 5.8, "bid_size": 301.0, "ask": 8.4, "ask_size": 67.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0428, "vega": 0.023, "theta": -0.0207, "rho": -0.0219, "theo": 7.2728, "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": 8.52500009536743}, {"option": "OSCR261211C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 6.0, "iv": 0.5751, "open_interest": 22.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0364, "vega": 0.02, "theta": -0.0185, "rho": 0.0033, "theo": 0.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T15:19:52", "percent_change": 0.0, "prev_day_close": 0.20499999448657}, {"option": "OSCR261211P00040000", "bid": 6.75, "bid_size": 290.0, "ask": 9.3, "ask_size": 68.0, "iv": 0.5154, "open_interest": 2.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.037, "vega": 0.0199, "theta": -0.0178, "rho": -0.0219, "theo": 8.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T12:41:57", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "OSCR261211C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 5.0, "iv": 0.9882, "open_interest": 10.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.031, "vega": 0.0172, "theta": -0.0159, "rho": 0.0027, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-29T12:46:41", "percent_change": 0.0, "prev_day_close": 1.14499998558313}, {"option": "OSCR261211P00041000", "bid": 8.2, "bid_size": 57.0, "ask": 10.65, "ask_size": 3.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0316, "vega": 0.017, "theta": -0.0151, "rho": -0.0213, "theo": 9.0961, "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": 10.5500001907349}, {"option": "OSCR261211C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 5.0, "iv": 1.033, "open_interest": 10.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0262, "vega": 0.0146, "theta": -0.0135, "rho": 0.0021, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-04T11:42:32", "percent_change": 0.0, "prev_day_close": 1.14499998558313}, {"option": "OSCR261211P00042000", "bid": 8.7, "bid_size": 103.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0268, "vega": 0.0143, "theta": -0.0127, "rho": -0.0207, "theo": 10.0361, "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": 11.25}, {"option": "OSCR261211C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 1.0769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0219, "vega": 0.0123, "theta": -0.0114, "rho": 0.0017, "theo": 0.1545, "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": "OSCR261211P00043000", "bid": 9.85, "bid_size": 93.0, "ask": 12.55, "ask_size": 5.0, "iv": 0.5489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0227, "vega": 0.012, "theta": -0.0105, "rho": -0.02, "theo": 10.9898, "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": 12.4250001907349}, {"option": "OSCR261211C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.1184, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0182, "vega": 0.0103, "theta": -0.0096, "rho": 0.0014, "theo": 0.1193, "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": 1.11500000953674}, {"option": "OSCR261211P00044000", "bid": 11.2, "bid_size": 50.0, "ask": 13.75, "ask_size": 2.0, "iv": 0.9295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.019, "vega": 0.0098, "theta": -0.0086, "rho": -0.0186, "theo": 11.9542, "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": 13.9000000953674}, {"option": "OSCR261211C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 6.0, "iv": 0.7862, "open_interest": 1.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0151, "vega": 0.0086, "theta": -0.008, "rho": 0.0011, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T10:50:52", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "OSCR261211P00045000", "bid": 11.7, "bid_size": 148.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.016, "vega": 0.0081, "theta": -0.007, "rho": -0.0176, "theo": 12.927, "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": 14.6999998092651}, {"option": "OSCR261218C00015000", "bid": 15.55, "bid_size": 328.0, "ask": 18.6, "ask_size": 138.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 17.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.21, "last_trade_time": "2026-10-13T11:47:15", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "OSCR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 164.0, "iv": 1.0092, "open_interest": 32.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0013, "vega": 0.0014, "theta": -0.0016, "rho": -0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:22:43", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "OSCR261218C00020000", "bid": 10.8, "bid_size": 328.0, "ask": 13.75, "ask_size": 139.0, "iv": 0.9207, "open_interest": 3.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0072, "vega": 0.0043, "theta": -0.0045, "rho": 0.0072, "theo": 12.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T10:06:16", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "OSCR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 554.0, "iv": 0.8495, "open_interest": 164.0, "volume": 1.0, "delta": -0.0209, "gamma": 0.0063, "vega": 0.0053, "theta": -0.0049, "rho": -0.0008, "theo": 0.0647, "change": -0.04, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:03:26", "percent_change": -50.0, "prev_day_close": 0.0799999982118606}, {"option": "OSCR261218C00021000", "bid": 10.0, "bid_size": 322.0, "ask": 12.7, "ask_size": 138.0, "iv": 0.91, "open_interest": 1.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0095, "vega": 0.006, "theta": -0.0058, "rho": 0.0086, "theo": 11.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.69, "last_trade_time": "2026-11-03T11:01:07", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "OSCR261218P00021000", "bid": 0.01, "bid_size": 204.0, "ask": 0.29, "ask_size": 1111.0, "iv": 0.8034, "open_interest": 44.0, "volume": 2.0, "delta": -0.0287, "gamma": 0.0085, "vega": 0.0069, "theta": -0.0062, "rho": -0.0011, "theo": 0.0896, "change": 0.0, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:25:01", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "OSCR261218C00022000", "bid": 9.0, "bid_size": 477.0, "ask": 10.95, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0123, "vega": 0.0082, "theta": -0.0074, "rho": 0.0106, "theo": 10.2215, "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": 8.80000019073486}, {"option": "OSCR261218P00022000", "bid": 0.01, "bid_size": 367.0, "ask": 0.25, "ask_size": 918.0, "iv": 0.7078, "open_interest": 81.0, "volume": 2.0, "delta": -0.0394, "gamma": 0.0115, "vega": 0.009, "theta": -0.0078, "rho": -0.0015, "theo": 0.1247, "change": -0.01, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T10:08:54", "percent_change": -7.14286, "prev_day_close": 0.139999999664724}, {"option": "OSCR261218C00023000", "bid": 8.15, "bid_size": 482.0, "ask": 10.0, "ask_size": 111.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.016, "vega": 0.0109, "theta": -0.0094, "rho": 0.0124, "theo": 9.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-02T13:13:06", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "OSCR261218P00023000", "bid": 0.05, "bid_size": 354.0, "ask": 0.35, "ask_size": 957.0, "iv": 0.7016, "open_interest": 6.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0152, "vega": 0.0115, "theta": -0.0098, "rho": -0.0021, "theo": 0.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-26T10:05:35", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "OSCR261218C00024000", "bid": 7.0, "bid_size": 489.0, "ask": 8.95, "ask_size": 101.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0207, "vega": 0.0142, "theta": -0.0118, "rho": 0.0141, "theo": 8.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-05T15:40:43", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "OSCR261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 399.0, "iv": 0.601, "open_interest": 139.0, "volume": 2.0, "delta": -0.0731, "gamma": 0.0199, "vega": 0.0146, "theta": -0.0121, "rho": -0.0028, "theo": 0.2428, "change": -0.12, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:52:10", "percent_change": -32.4324, "prev_day_close": 0.36999998986721}, {"option": "OSCR261218C00025000", "bid": 6.5, "bid_size": 497.0, "ask": 8.7, "ask_size": 235.0, "iv": 0.7305, "open_interest": 3.0, "volume": 1.0, "delta": 0.9011, "gamma": 0.0262, "vega": 0.0179, "theta": -0.0145, "rho": 0.0154, "theo": 7.4305, "change": 0.76, "open": 7.21, "high": 7.21, "low": 7.21, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-11-09T09:46:54", "percent_change": 11.7829, "prev_day_close": 6.45000004768372}, {"option": "OSCR261218P00025000", "bid": 0.26, "bid_size": 14.0, "ask": 0.46, "ask_size": 550.0, "iv": 0.6551, "open_interest": 156.0, "volume": 39.0, "delta": -0.098, "gamma": 0.0255, "vega": 0.0182, "theta": -0.0148, "rho": -0.0038, "theo": 0.3374, "change": -0.18, "open": 0.41, "high": 0.41, "low": 0.35, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T13:55:16", "percent_change": -33.3333, "prev_day_close": 0.540000006556511}, {"option": "OSCR261218C00026000", "bid": 5.75, "bid_size": 637.0, "ask": 7.15, "ask_size": 316.0, "iv": 0.5756, "open_interest": 108.0, "volume": 1.0, "delta": 0.8688, "gamma": 0.0325, "vega": 0.022, "theta": -0.0175, "rho": 0.0164, "theo": 6.559, "change": 0.975, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T10:31:35", "percent_change": 18.8406, "prev_day_close": 5.17499995231628}, {"option": "OSCR261218P00026000", "bid": 0.07, "bid_size": 685.0, "ask": 0.76, "ask_size": 774.0, "iv": 0.6048, "open_interest": 82.0, "volume": 3.0, "delta": -0.1297, "gamma": 0.0318, "vega": 0.0222, "theta": -0.0177, "rho": -0.005, "theo": 0.4658, "change": -0.215, "open": 0.54, "high": 0.54, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:24:26", "percent_change": -30.0699, "prev_day_close": 0.714999973773956}, {"option": "OSCR261218C00027000", "bid": 4.7, "bid_size": 798.0, "ask": 6.4, "ask_size": 355.0, "iv": 0.5436, "open_interest": 580.0, "volume": 20.0, "delta": 0.8293, "gamma": 0.0392, "vega": 0.0263, "theta": -0.0206, "rho": 0.0169, "theo": 5.7304, "change": 0.92, "open": 5.32, "high": 5.42, "low": 5.32, "tick": "no_change", "last_trade_price": 5.42, "last_trade_time": "2026-11-09T10:26:11", "percent_change": 20.4444, "prev_day_close": 4.5}, {"option": "OSCR261218P00027000", "bid": 0.42, "bid_size": 576.0, "ask": 1.01, "ask_size": 864.0, "iv": 0.6456, "open_interest": 199.0, "volume": 13.0, "delta": -0.1685, "gamma": 0.0386, "vega": 0.0265, "theta": -0.0208, "rho": -0.0066, "theo": 0.6363, "change": -0.26, "open": 0.74, "high": 0.75, "low": 0.71, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:42:54", "percent_change": -25.7426, "prev_day_close": 1.01000002026558}, {"option": "OSCR261218C00028000", "bid": 4.4, "bid_size": 570.0, "ask": 5.5, "ask_size": 337.0, "iv": 0.6053, "open_interest": 34.0, "volume": 12.0, "delta": 0.7825, "gamma": 0.0461, "vega": 0.0305, "theta": -0.0236, "rho": 0.0172, "theo": 4.9535, "change": 0.63, "open": 4.25, "high": 4.74, "low": 4.25, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-09T15:43:43", "percent_change": 16.3636, "prev_day_close": 3.85000014305115}, {"option": "OSCR261218P00028000", "bid": 0.65, "bid_size": 550.0, "ask": 1.04, "ask_size": 713.0, "iv": 0.6022, "open_interest": 178.0, "volume": 22.0, "delta": -0.2147, "gamma": 0.0455, "vega": 0.0307, "theta": -0.0238, "rho": -0.0084, "theo": 0.858, "change": -0.435, "open": 1.06, "high": 1.06, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:51:02", "percent_change": -32.5843, "prev_day_close": 1.33500003814697}, {"option": "OSCR261218C00029000", "bid": 3.8, "bid_size": 516.0, "ask": 4.8, "ask_size": 424.0, "iv": 0.6173, "open_interest": 13.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0524, "vega": 0.0345, "theta": -0.0264, "rho": 0.017, "theo": 4.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T13:12:03", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "OSCR261218P00029000", "bid": 0.73, "bid_size": 839.0, "ask": 1.45, "ask_size": 1089.0, "iv": 0.5846, "open_interest": 181.0, "volume": 5.0, "delta": -0.2676, "gamma": 0.052, "vega": 0.0346, "theta": -0.0265, "rho": -0.0104, "theo": 1.1386, "change": -0.47, "open": 1.25, "high": 1.27, "low": 1.2, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T15:44:08", "percent_change": -27.0115, "prev_day_close": 1.74000000953674}, {"option": "OSCR261218C00030000", "bid": 2.95, "bid_size": 777.0, "ask": 4.05, "ask_size": 454.0, "iv": 0.5705, "open_interest": 160.0, "volume": 1.0, "delta": 0.6701, "gamma": 0.0578, "vega": 0.0378, "theta": -0.0287, "rho": 0.0165, "theo": 3.585, "change": 0.525, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-09T13:40:47", "percent_change": 19.4805, "prev_day_close": 2.6949999332428}, {"option": "OSCR261218P00030000", "bid": 1.15, "bid_size": 724.0, "ask": 2.01, "ask_size": 1006.0, "iv": 0.6182, "open_interest": 256.0, "volume": 464.0, "delta": -0.3261, "gamma": 0.0574, "vega": 0.0378, "theta": -0.0287, "rho": -0.0127, "theo": 1.4848, "change": -0.63, "open": 1.78, "high": 1.8, "low": 1.54, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:41:39", "percent_change": -28.2511, "prev_day_close": 2.23000001907349}, {"option": "OSCR261218C00031000", "bid": 2.49, "bid_size": 690.0, "ask": 3.45, "ask_size": 434.0, "iv": 0.5807, "open_interest": 40.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0617, "vega": 0.0401, "theta": -0.0304, "rho": 0.0155, "theo": 3.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T13:37:32", "percent_change": 0.0, "prev_day_close": 2.2150000333786}, {"option": "OSCR261218P00031000", "bid": 1.39, "bid_size": 808.0, "ask": 2.2, "ask_size": 868.0, "iv": 0.5628, "open_interest": 118.0, "volume": 23.0, "delta": -0.3882, "gamma": 0.0614, "vega": 0.0401, "theta": -0.0303, "rho": -0.0151, "theo": 1.9005, "change": -0.46, "open": 2.1, "high": 2.25, "low": 2.1, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:31:17", "percent_change": -16.9742, "prev_day_close": 2.71000003814697}, {"option": "OSCR261218C00032000", "bid": 2.54, "bid_size": 20.0, "ask": 2.9, "ask_size": 588.0, "iv": 0.6412, "open_interest": 119.0, "volume": 76.0, "delta": 0.5435, "gamma": 0.064, "vega": 0.0414, "theta": -0.0312, "rho": 0.0143, "theo": 2.4934, "change": 0.845, "open": 2.61, "high": 2.66, "low": 2.07, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:55:23", "percent_change": 46.8144, "prev_day_close": 1.80500000715256}, {"option": "OSCR261218P00032000", "bid": 2.05, "bid_size": 646.0, "ask": 2.74, "ask_size": 838.0, "iv": 0.5885, "open_interest": 74.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0637, "vega": 0.0414, "theta": -0.0311, "rho": -0.0175, "theo": 2.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T12:22:06", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "OSCR261218C00033000", "bid": 2.0, "bid_size": 86.0, "ask": 2.41, "ask_size": 602.0, "iv": 0.6218, "open_interest": 168.0, "volume": 60.0, "delta": 0.48, "gamma": 0.0644, "vega": 0.0417, "theta": -0.0314, "rho": 0.0131, "theo": 2.0526, "change": 0.755, "open": 1.85, "high": 2.22, "low": 1.77, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T15:53:44", "percent_change": 51.5358, "prev_day_close": 1.4650000333786}, {"option": "OSCR261218P00033000", "bid": 2.21, "bid_size": 707.0, "ask": 3.85, "ask_size": 801.0, "iv": 0.6063, "open_interest": 95.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0642, "vega": 0.0417, "theta": -0.0312, "rho": -0.0199, "theo": 2.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-11-06T14:49:20", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "OSCR261218C00034000", "bid": 1.49, "bid_size": 764.0, "ask": 1.85, "ask_size": 58.0, "iv": 0.5833, "open_interest": 305.0, "volume": 5.0, "delta": 0.4188, "gamma": 0.0631, "vega": 0.0409, "theta": -0.0307, "rho": 0.0117, "theo": 1.6774, "change": 0.575, "open": 1.48, "high": 1.75, "low": 1.46, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:53:04", "percent_change": 48.9362, "prev_day_close": 1.17499995231628}, {"option": "OSCR261218P00034000", "bid": 3.0, "bid_size": 597.0, "ask": 4.45, "ask_size": 741.0, "iv": 0.6245, "open_interest": 97.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.063, "vega": 0.0409, "theta": -0.0305, "rho": -0.0221, "theo": 3.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T13:21:31", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "OSCR261218C00035000", "bid": 1.26, "bid_size": 282.0, "ask": 1.73, "ask_size": 728.0, "iv": 0.6196, "open_interest": 696.0, "volume": 86.0, "delta": 0.3614, "gamma": 0.0605, "vega": 0.0392, "theta": -0.0295, "rho": 0.0103, "theo": 1.3621, "change": 0.535, "open": 1.11, "high": 1.55, "low": 1.1, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:55:50", "percent_change": 60.452, "prev_day_close": 0.884999990463257}, {"option": "OSCR261218P00035000", "bid": 3.75, "bid_size": 484.0, "ask": 5.2, "ask_size": 703.0, "iv": 0.6441, "open_interest": 127.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0604, "vega": 0.0392, "theta": -0.0292, "rho": -0.0241, "theo": 4.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T09:46:20", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "OSCR261218C00036000", "bid": 1.04, "bid_size": 32.0, "ask": 1.31, "ask_size": 638.0, "iv": 0.6074, "open_interest": 347.0, "volume": 29.0, "delta": 0.3089, "gamma": 0.0567, "vega": 0.0369, "theta": -0.0278, "rho": 0.009, "theo": 1.1003, "change": 0.29, "open": 1.06, "high": 1.09, "low": 0.96, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:52:58", "percent_change": 37.6623, "prev_day_close": 0.770000010728836}, {"option": "OSCR261218P00036000", "bid": 3.5, "bid_size": 668.0, "ask": 5.85, "ask_size": 651.0, "iv": 0.5023, "open_interest": 116.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0567, "vega": 0.0369, "theta": -0.0274, "rho": -0.0259, "theo": 4.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T15:55:56", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "OSCR261218C00037000", "bid": 0.82, "bid_size": 12.0, "ask": 1.17, "ask_size": 49.0, "iv": 0.5892, "open_interest": 324.0, "volume": 44.0, "delta": 0.2618, "gamma": 0.0522, "vega": 0.0342, "theta": -0.0257, "rho": 0.0076, "theo": 0.8849, "change": 0.32, "open": 0.75, "high": 0.9, "low": 0.73, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:53:04", "percent_change": 55.1724, "prev_day_close": 0.580000013113022}, {"option": "OSCR261218P00037000", "bid": 5.05, "bid_size": 407.0, "ask": 6.7, "ask_size": 524.0, "iv": 0.6226, "open_interest": 32.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.0523, "vega": 0.0342, "theta": -0.0253, "rho": -0.0273, "theo": 5.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T10:32:43", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "OSCR261218C00038000", "bid": 0.16, "bid_size": 1022.0, "ask": 0.91, "ask_size": 308.0, "iv": 0.5329, "open_interest": 249.0, "volume": 4.0, "delta": 0.2202, "gamma": 0.0473, "vega": 0.0311, "theta": -0.0234, "rho": 0.0065, "theo": 0.7093, "change": 0.125, "open": 0.56, "high": 0.63, "low": 0.56, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T12:25:32", "percent_change": 24.7525, "prev_day_close": 0.504999995231628}, {"option": "OSCR261218P00038000", "bid": 5.45, "bid_size": 508.0, "ask": 7.6, "ask_size": 504.0, "iv": 0.5735, "open_interest": 66.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0475, "vega": 0.0311, "theta": -0.0229, "rho": -0.0283, "theo": 6.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T11:10:03", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "OSCR261218C00039000", "bid": 0.19, "bid_size": 923.0, "ask": 0.81, "ask_size": 552.0, "iv": 0.5697, "open_interest": 418.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0423, "vega": 0.028, "theta": -0.0211, "rho": 0.0055, "theo": 0.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T15:22:43", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "OSCR261218P00039000", "bid": 6.55, "bid_size": 284.0, "ask": 8.55, "ask_size": 321.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0426, "vega": 0.028, "theta": -0.0205, "rho": -0.029, "theo": 7.4344, "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": 8.375}, {"option": "OSCR261218C00040000", "bid": 0.29, "bid_size": 655.0, "ask": 0.67, "ask_size": 599.0, "iv": 0.6086, "open_interest": 289.0, "volume": 10.0, "delta": 0.1532, "gamma": 0.0374, "vega": 0.0248, "theta": -0.0188, "rho": 0.0046, "theo": 0.4523, "change": 0.15, "open": 0.45, "high": 0.45, "low": 0.33, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:53:06", "percent_change": 50.0, "prev_day_close": 0.300000004470348}, {"option": "OSCR261218P00040000", "bid": 7.4, "bid_size": 384.0, "ask": 9.45, "ask_size": 420.0, "iv": 0.6398, "open_interest": 2.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0377, "vega": 0.0249, "theta": -0.0182, "rho": -0.0295, "theo": 8.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-11-05T10:03:18", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "OSCR261218C00041000", "bid": 0.21, "bid_size": 616.0, "ask": 0.5, "ask_size": 479.0, "iv": 0.5982, "open_interest": 53.0, "volume": 3.0, "delta": 0.1268, "gamma": 0.0327, "vega": 0.0219, "theta": -0.0165, "rho": 0.0038, "theo": 0.3603, "change": 0.035, "open": 0.29, "high": 0.36, "low": 0.29, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:58:42", "percent_change": 10.7692, "prev_day_close": 0.325000002980232}, {"option": "OSCR261218P00041000", "bid": 8.45, "bid_size": 177.0, "ask": 10.25, "ask_size": 292.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0331, "vega": 0.0219, "theta": -0.0159, "rho": -0.0295, "theo": 9.221, "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": 10.25}, {"option": "OSCR261218C00042000", "bid": 0.17, "bid_size": 512.0, "ask": 0.37, "ask_size": 241.0, "iv": 0.595, "open_interest": 274.0, "volume": 15.0, "delta": 0.1047, "gamma": 0.0284, "vega": 0.0191, "theta": -0.0145, "rho": 0.0032, "theo": 0.2868, "change": -0.125, "open": 0.27, "high": 0.28, "low": 0.18, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T10:35:31", "percent_change": -30.8642, "prev_day_close": 0.405000008642674}, {"option": "OSCR261218P00042000", "bid": 9.5, "bid_size": 62.0, "ask": 11.05, "ask_size": 137.0, "iv": 0.6676, "open_interest": 1.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0288, "vega": 0.0191, "theta": -0.0137, "rho": -0.0293, "theo": 10.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-11-05T10:19:27", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "OSCR261218C00043000", "bid": 0.12, "bid_size": 396.0, "ask": 0.5, "ask_size": 526.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0244, "vega": 0.0166, "theta": -0.0126, "rho": 0.0027, "theo": 0.2281, "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": 0.294999991543591}, {"option": "OSCR261218P00043000", "bid": 10.4, "bid_size": 62.0, "ask": 12.15, "ask_size": 147.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0249, "vega": 0.0165, "theta": -0.0118, "rho": -0.0289, "theo": 11.083, "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": 11.9749999046326}, {"option": "OSCR261218C00044000", "bid": 0.01, "bid_size": 634.0, "ask": 0.45, "ask_size": 510.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0209, "vega": 0.0143, "theta": -0.0108, "rho": 0.0022, "theo": 0.1814, "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": 0.254999999888241}, {"option": "OSCR261218P00044000", "bid": 11.5, "bid_size": 100.0, "ask": 13.25, "ask_size": 210.0, "iv": 0.7933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0215, "vega": 0.0142, "theta": -0.01, "rho": -0.0281, "theo": 12.0339, "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": 13.0749998092651}, {"option": "OSCR261218C00045000", "bid": 0.08, "bid_size": 330.0, "ask": 0.39, "ask_size": 554.0, "iv": 0.6808, "open_interest": 567.0, "volume": 13.0, "delta": 0.0579, "gamma": 0.0178, "vega": 0.0122, "theta": -0.0093, "rho": 0.0018, "theo": 0.1443, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:41:11", "percent_change": -14.2857, "prev_day_close": 0.140000002458692}, {"option": "OSCR261218P00045000", "bid": 12.45, "bid_size": 97.0, "ask": 14.2, "ask_size": 211.0, "iv": 0.8098, "open_interest": 25.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0184, "vega": 0.0121, "theta": -0.0084, "rho": -0.027, "theo": 12.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-10-13T13:08:29", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "OSCR261218C00046000", "bid": 0.01, "bid_size": 434.0, "ask": 0.17, "ask_size": 211.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0151, "vega": 0.0104, "theta": -0.0079, "rho": 0.0015, "theo": 0.1148, "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": 0.190000002272427}, {"option": "OSCR261218P00046000", "bid": 13.3, "bid_size": 70.0, "ask": 15.3, "ask_size": 208.0, "iv": 0.8351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0158, "vega": 0.0103, "theta": -0.007, "rho": -0.0259, "theo": 13.9632, "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": 15.0500001907349}, {"option": "OSCR261218C00047000", "bid": 0.02, "bid_size": 341.0, "ask": 0.19, "ask_size": 340.0, "iv": 0.6371, "open_interest": 4.0, "volume": 1.0, "delta": 0.0388, "gamma": 0.0127, "vega": 0.0089, "theta": -0.0068, "rho": 0.0012, "theo": 0.0914, "change": 0.1, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:59:00", "percent_change": 111.111, "prev_day_close": 0.0900000026449561}, {"option": "OSCR261218P00047000", "bid": 13.5, "bid_size": 220.0, "ask": 16.35, "ask_size": 214.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0135, "vega": 0.0086, "theta": -0.0057, "rho": -0.0244, "theo": 14.9382, "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": 16.1499996185303}, {"option": "OSCR261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 336.0, "iv": 0.7304, "open_interest": 5.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0107, "vega": 0.0075, "theta": -0.0057, "rho": 0.001, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T11:15:04", "percent_change": 0.0, "prev_day_close": 0.149999995715916}, {"option": "OSCR261218P00048000", "bid": 14.65, "bid_size": 145.0, "ask": 17.6, "ask_size": 135.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0116, "vega": 0.0072, "theta": -0.0046, "rho": -0.0228, "theo": 15.9183, "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": 17.3250002861023}, {"option": "OSCR261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 11.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.009, "vega": 0.0064, "theta": -0.0048, "rho": 0.0008, "theo": 0.0581, "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": "OSCR261218P00049000", "bid": 16.1, "bid_size": 33.0, "ask": 18.3, "ask_size": 136.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.01, "vega": 0.006, "theta": -0.0037, "rho": -0.0212, "theo": 16.9026, "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": 18.3500003814697}, {"option": "OSCR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 412.0, "iv": 0.8482, "open_interest": 139.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0076, "vega": 0.0054, "theta": -0.0041, "rho": 0.0007, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T09:36:26", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "OSCR261218P00050000", "bid": 16.65, "bid_size": 147.0, "ask": 19.35, "ask_size": 131.0, "iv": 0.7747, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0086, "vega": 0.0048, "theta": -0.0029, "rho": -0.0188, "theo": 17.8903, "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": 19.3500003814697}, {"option": "OSCR261224C00020000", "bid": 10.85, "bid_size": 105.0, "ask": 13.95, "ask_size": 1.0, "iv": 0.968, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0077, "vega": 0.0055, "theta": -0.0036, "rho": 0.0093, "theo": 12.1809, "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": 11.0750002861023}, {"option": "OSCR261224P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 6.0, "iv": 1.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0068, "vega": 0.0064, "theta": -0.005, "rho": -0.001, "theo": 0.0789, "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": 0.239999994635582}, {"option": "OSCR261224C00022000", "bid": 9.15, "bid_size": 99.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.013, "vega": 0.01, "theta": -0.0067, "rho": 0.0132, "theo": 10.2502, "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": 0.0}, {"option": "OSCR261224P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 80.0, "iv": 1.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0122, "vega": 0.0107, "theta": -0.0079, "rho": -0.002, "theo": 0.1518, "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": 0.0}, {"option": "OSCR261224C00023000", "bid": 8.2, "bid_size": 70.0, "ask": 10.95, "ask_size": 6.0, "iv": 0.828, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0167, "vega": 0.0131, "theta": -0.0087, "rho": 0.0152, "theo": 9.3083, "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": 0.0}, {"option": "OSCR261224P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 83.0, "iv": 1.1107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.016, "vega": 0.0136, "theta": -0.0098, "rho": -0.0027, "theo": 0.2106, "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": 0.0}, {"option": "OSCR261224C00024000", "bid": 7.25, "bid_size": 99.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0212, "vega": 0.0167, "theta": -0.011, "rho": 0.0168, "theo": 8.389, "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": 7.65000009536743}, {"option": "OSCR261224P00024000", "bid": 0.14, "bid_size": 25.0, "ask": 0.59, "ask_size": 4.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0206, "vega": 0.017, "theta": -0.012, "rho": -0.0036, "theo": 0.2914, "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": 0.66499999910593}, {"option": "OSCR261224C00025000", "bid": 6.35, "bid_size": 106.0, "ask": 9.15, "ask_size": 6.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0265, "vega": 0.0206, "theta": -0.0136, "rho": 0.0182, "theo": 7.4989, "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": 6.74999976158142}, {"option": "OSCR261224P00025000", "bid": 0.06, "bid_size": 134.0, "ask": 1.02, "ask_size": 323.0, "iv": 0.6952, "open_interest": 2.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0258, "vega": 0.0209, "theta": -0.0145, "rho": -0.0047, "theo": 0.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T15:13:21", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "OSCR261224C00026000", "bid": 5.5, "bid_size": 106.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0322, "vega": 0.025, "theta": -0.0164, "rho": 0.0192, "theo": 6.6452, "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": 6.07500004768372}, {"option": "OSCR261224P00026000", "bid": 0.27, "bid_size": 3.0, "ask": 0.8, "ask_size": 17.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0317, "vega": 0.0251, "theta": -0.0171, "rho": -0.0061, "theo": 0.5456, "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": 0.730000019073486}, {"option": "OSCR261224C00027000", "bid": 4.7, "bid_size": 316.0, "ask": 6.9, "ask_size": 61.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0383, "vega": 0.0294, "theta": -0.0192, "rho": 0.0196, "theo": 5.8358, "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": 5.32499992847443}, {"option": "OSCR261224P00027000", "bid": 0.32, "bid_size": 159.0, "ask": 0.92, "ask_size": 117.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0378, "vega": 0.0295, "theta": -0.0198, "rho": -0.0078, "theo": 0.7343, "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": 1.19499999284744}, {"option": "OSCR261224C00028000", "bid": 4.2, "bid_size": 272.0, "ask": 5.8, "ask_size": 55.0, "iv": 0.5779, "open_interest": 2.0, "volume": 0.0, "delta": 0.7721, "gamma": 0.0443, "vega": 0.0336, "theta": -0.0219, "rho": 0.0197, "theo": 5.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-11-05T13:26:23", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "OSCR261224P00028000", "bid": 0.61, "bid_size": 155.0, "ask": 1.14, "ask_size": 79.0, "iv": 0.5716, "open_interest": 3.0, "volume": 7.0, "delta": -0.2244, "gamma": 0.0439, "vega": 0.0337, "theta": -0.0224, "rho": -0.0098, "theo": 0.9741, "change": -0.61, "open": 1.04, "high": 1.08, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T12:18:28", "percent_change": -40.6667, "prev_day_close": 1.5}, {"option": "OSCR261224C00029000", "bid": 3.6, "bid_size": 364.0, "ask": 5.3, "ask_size": 128.0, "iv": 0.614, "open_interest": 8.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0498, "vega": 0.0375, "theta": -0.0244, "rho": 0.0194, "theo": 4.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:46:09", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "OSCR261224P00029000", "bid": 0.84, "bid_size": 128.0, "ask": 1.74, "ask_size": 159.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0494, "vega": 0.0376, "theta": -0.0247, "rho": -0.0121, "theo": 1.2717, "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": 1.9300000667572}, {"option": "OSCR261224C00030000", "bid": 3.3, "bid_size": 260.0, "ask": 4.45, "ask_size": 103.0, "iv": 0.6228, "open_interest": 5.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0544, "vega": 0.0408, "theta": -0.0264, "rho": 0.0188, "theo": 3.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T10:00:02", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "OSCR261224P00030000", "bid": 1.28, "bid_size": 109.0, "ask": 1.94, "ask_size": 162.0, "iv": 0.585, "open_interest": 0.0, "volume": 5.0, "delta": -0.3309, "gamma": 0.0541, "vega": 0.0408, "theta": -0.0266, "rho": -0.0145, "theo": 1.632, "change": -0.53, "open": 1.81, "high": 1.86, "low": 1.81, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T10:45:42", "percent_change": -22.6496, "prev_day_close": 2.3400000333786}, {"option": "OSCR261224C00031000", "bid": 3.0, "bid_size": 2.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": 0.6061, "gamma": 0.0577, "vega": 0.0431, "theta": -0.0278, "rho": 0.0179, "theo": 3.1723, "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": 2.38499999046326}, {"option": "OSCR261224P00031000", "bid": 1.57, "bid_size": 102.0, "ask": 2.41, "ask_size": 108.0, "iv": 0.5714, "open_interest": 0.0, "volume": 2.0, "delta": -0.3894, "gamma": 0.0575, "vega": 0.0431, "theta": -0.0279, "rho": -0.017, "theo": 2.0579, "change": -0.76, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T10:00:13", "percent_change": -26.1168, "prev_day_close": 2.9099999666214}, {"option": "OSCR261224C00032000", "bid": 2.29, "bid_size": 301.0, "ask": 3.25, "ask_size": 179.0, "iv": 0.608, "open_interest": 0.0, "volume": 1.0, "delta": 0.5462, "gamma": 0.0597, "vega": 0.0444, "theta": -0.0287, "rho": 0.0165, "theo": 2.6683, "change": 0.28, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T11:01:37", "percent_change": 13.5266, "prev_day_close": 2.0699999332428}, {"option": "OSCR261224P00032000", "bid": 2.01, "bid_size": 148.0, "ask": 3.05, "ask_size": 196.0, "iv": 0.5807, "open_interest": 0.0, "volume": 10.0, "delta": -0.449, "gamma": 0.0595, "vega": 0.0444, "theta": -0.0286, "rho": -0.0195, "theo": 2.5497, "change": -0.835, "open": 2.72, "high": 2.74, "low": 2.72, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T10:17:30", "percent_change": -23.3566, "prev_day_close": 3.57499992847443}, {"option": "OSCR261224C00033000", "bid": 1.6, "bid_size": 382.0, "ask": 2.71, "ask_size": 115.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.4869, "gamma": 0.0601, "vega": 0.0447, "theta": -0.0289, "rho": 0.0152, "theo": 2.2287, "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": 1.73500001430511}, {"option": "OSCR261224P00033000", "bid": 2.61, "bid_size": 56.0, "ask": 4.15, "ask_size": 127.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0601, "vega": 0.0447, "theta": -0.0287, "rho": -0.0218, "theo": 3.106, "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": 4.22500002384186}, {"option": "OSCR261224C00034000", "bid": 1.51, "bid_size": 170.0, "ask": 2.4, "ask_size": 141.0, "iv": 0.6076, "open_interest": 16.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0592, "vega": 0.0441, "theta": -0.0285, "rho": 0.0137, "theo": 1.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T11:16:49", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "OSCR261224P00034000", "bid": 3.15, "bid_size": 63.0, "ask": 4.7, "ask_size": 120.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.5655, "gamma": 0.0592, "vega": 0.0441, "theta": -0.0282, "rho": -0.0241, "theo": 3.7231, "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": 4.92499995231628}, {"option": "OSCR261224C00035000", "bid": 1.15, "bid_size": 241.0, "ask": 1.8, "ask_size": 121.0, "iv": 0.572, "open_interest": 5.0, "volume": 5.0, "delta": 0.3755, "gamma": 0.0572, "vega": 0.0426, "theta": -0.0276, "rho": 0.0122, "theo": 1.5275, "change": 0.265, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:40:35", "percent_change": 23.348, "prev_day_close": 1.13499996066093}, {"option": "OSCR261224P00035000", "bid": 3.8, "bid_size": 56.0, "ask": 4.9, "ask_size": 81.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.0573, "vega": 0.0426, "theta": -0.0271, "rho": -0.0263, "theo": 4.3963, "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": 5.45000004768372}, {"option": "OSCR261224C00036000", "bid": 0.93, "bid_size": 331.0, "ask": 1.5, "ask_size": 128.0, "iv": 0.5755, "open_interest": 1.0, "volume": 2.0, "delta": 0.3255, "gamma": 0.0542, "vega": 0.0405, "theta": -0.0262, "rho": 0.0108, "theo": 1.2554, "change": 0.27, "open": 1.15, "high": 1.3, "low": 1.15, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:54:31", "percent_change": 26.2136, "prev_day_close": 1.03000000119209}, {"option": "OSCR261224P00036000", "bid": 4.4, "bid_size": 82.0, "ask": 5.9, "ask_size": 87.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0543, "vega": 0.0405, "theta": -0.0256, "rho": -0.0281, "theo": 5.12, "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": 6.22499990463257}, {"option": "OSCR261224C00037000", "bid": 0.8, "bid_size": 153.0, "ask": 1.38, "ask_size": 118.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.0505, "vega": 0.0379, "theta": -0.0246, "rho": 0.0094, "theo": 1.0279, "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": 0.674999997019768}, {"option": "OSCR261224P00037000", "bid": 5.3, "bid_size": 51.0, "ask": 6.95, "ask_size": 99.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0507, "vega": 0.0379, "theta": -0.0238, "rho": -0.0294, "theo": 5.8884, "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": 6.75}, {"option": "OSCR261224C00038000", "bid": 0.69, "bid_size": 3.0, "ask": 1.15, "ask_size": 244.0, "iv": 0.612, "open_interest": 0.0, "volume": 1.0, "delta": 0.2394, "gamma": 0.0464, "vega": 0.0349, "theta": -0.0227, "rho": 0.0081, "theo": 0.8389, "change": 0.43, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:58:34", "percent_change": 91.4894, "prev_day_close": 0.469999987632036}, {"option": "OSCR261224P00038000", "bid": 5.5, "bid_size": 134.0, "ask": 8.4, "ask_size": 40.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0467, "vega": 0.0349, "theta": -0.0218, "rho": -0.0305, "theo": 6.6955, "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": 8.32500004768372}, {"option": "OSCR261224C00039000", "bid": 0.01, "bid_size": 339.0, "ask": 1.37, "ask_size": 156.0, "iv": 0.5935, "open_interest": 10.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0421, "vega": 0.0319, "theta": -0.0207, "rho": 0.007, "theo": 0.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T09:35:06", "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "OSCR261224P00039000", "bid": 6.8, "bid_size": 59.0, "ask": 9.3, "ask_size": 52.0, "iv": 0.7402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7923, "gamma": 0.0425, "vega": 0.0318, "theta": -0.0198, "rho": -0.0316, "theo": 7.5358, "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": 9.24999976158142}, {"option": "OSCR261224C00040000", "bid": 0.01, "bid_size": 76.0, "ask": 1.11, "ask_size": 29.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.0378, "vega": 0.0288, "theta": -0.0188, "rho": 0.0059, "theo": 0.5548, "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": 0.784999971278012}, {"option": "OSCR261224P00040000", "bid": 7.65, "bid_size": 14.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0383, "vega": 0.0287, "theta": -0.0176, "rho": -0.0321, "theo": 8.4043, "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": 10.1500000953674}, {"option": "OSCR261224C00041000", "bid": 0.01, "bid_size": 68.0, "ask": 1.55, "ask_size": 58.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0336, "vega": 0.0257, "theta": -0.0168, "rho": 0.005, "theo": 0.4501, "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": 1.34500003326684}, {"option": "OSCR261224P00041000", "bid": 7.8, "bid_size": 76.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.0342, "vega": 0.0256, "theta": -0.0156, "rho": -0.0318, "theo": 9.2963, "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": 11.0999999046326}, {"option": "OSCR261224C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 6.0, "iv": 0.9159, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0297, "vega": 0.0228, "theta": -0.0149, "rho": 0.0043, "theo": 0.3647, "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": 1.3200000571087}, {"option": "OSCR261224P00042000", "bid": 8.7, "bid_size": 74.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0303, "vega": 0.0227, "theta": -0.0136, "rho": -0.0323, "theo": 10.208, "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": 11.75}, {"option": "OSCR261224C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 9.0, "iv": 0.951, "open_interest": 0.0, "volume": 0.0, "delta": 0.102, "gamma": 0.026, "vega": 0.0201, "theta": -0.0132, "rho": 0.0036, "theo": 0.2953, "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": 1.29499996174127}, {"option": "OSCR261224P00043000", "bid": 9.8, "bid_size": 63.0, "ask": 12.95, "ask_size": 5.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0267, "vega": 0.0199, "theta": -0.0117, "rho": -0.0314, "theo": 11.1361, "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": 13.0}, {"option": "OSCR261224C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 6.0, "iv": 0.9839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0227, "vega": 0.0176, "theta": -0.0116, "rho": 0.003, "theo": 0.239, "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": 1.27499998081476}, {"option": "OSCR261224P00044000", "bid": 11.0, "bid_size": 47.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.7744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0234, "vega": 0.0174, "theta": -0.0099, "rho": -0.0308, "theo": 12.0774, "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": 13.9500002861023}, {"option": "OSCR261224C00045000", "bid": 0.01, "bid_size": 13.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.7109, "open_interest": 1.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0196, "vega": 0.0154, "theta": -0.0101, "rho": 0.0025, "theo": 0.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-05T09:35:42", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "OSCR261224P00045000", "bid": 11.45, "bid_size": 78.0, "ask": 14.85, "ask_size": 2.0, "iv": 0.6788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0204, "vega": 0.015, "theta": -0.0083, "rho": -0.03, "theo": 13.03, "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": 14.7250003814697}, {"option": "OSCR270115C00003000", "bid": 27.55, "bid_size": 463.0, "ask": 30.7, "ask_size": 126.0, "iv": 0.0, "open_interest": 200.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-11-04T09:30:15", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "OSCR270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 2.1018, "open_interest": 145.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-05-14T15:42:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "OSCR270115C00005000", "bid": 25.65, "bid_size": 586.0, "ask": 29.15, "ask_size": 369.0, "iv": 2.6875, "open_interest": 598.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-11-05T10:00:00", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "OSCR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.6421, "open_interest": 748.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:55:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "OSCR270115C00010000", "bid": 21.1, "bid_size": 665.0, "ask": 22.7, "ask_size": 247.0, "iv": 0.0, "open_interest": 15751.0, "volume": 7.0, "delta": 0.9969, "gamma": 0.0006, "vega": 0.0009, "theta": 0.0, "rho": 0.009, "theo": 22.1509, "change": 0.65, "open": 21.55, "high": 21.75, "low": 21.55, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-11-09T11:49:29", "percent_change": 3.08057, "prev_day_close": 21.1000003814697}, {"option": "OSCR270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1038.0, "iv": 1.4059, "open_interest": 8636.0, "volume": 6.0, "delta": -0.0021, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0006, "rho": -0.0001, "theo": 0.0092, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "OSCR270115C00011000", "bid": 19.65, "bid_size": 340.0, "ask": 23.0, "ask_size": 145.0, "iv": 1.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0008, "vega": 0.0012, "theta": 0.0, "rho": 0.0123, "theo": 21.1576, "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": 19.3500003814697}, {"option": "OSCR270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 972.0, "iv": 1.6462, "open_interest": 13.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0008, "rho": -0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-30T15:39:12", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "OSCR270115C00012000", "bid": 18.5, "bid_size": 358.0, "ask": 21.75, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.001, "vega": 0.0016, "theta": 0.0, "rho": 0.0156, "theo": 20.1663, "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": 18.3999996185303}, {"option": "OSCR270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9844, "open_interest": 66.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0009, "vega": 0.0015, "theta": -0.001, "rho": -0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T11:32:04", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "OSCR270115C00013000", "bid": 17.45, "bid_size": 664.0, "ask": 20.9, "ask_size": 422.0, "iv": 0.8771, "open_interest": 6291.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0013, "vega": 0.0021, "theta": 0.0, "rho": 0.0188, "theo": 19.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.44, "last_trade_time": "2026-11-06T14:22:01", "percent_change": 0.0, "prev_day_close": 17.1250004768372}, {"option": "OSCR270115P00013000", "bid": 0.01, "bid_size": 30.0, "ask": 0.1, "ask_size": 288.0, "iv": 1.0119, "open_interest": 7351.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0012, "vega": 0.002, "theta": -0.0012, "rho": -0.0003, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T13:55:17", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "OSCR270115C00014000", "bid": 16.75, "bid_size": 342.0, "ask": 20.3, "ask_size": 160.0, "iv": 1.3232, "open_interest": 12.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0017, "vega": 0.0027, "theta": 0.0, "rho": 0.0219, "theo": 18.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-31T10:30:02", "percent_change": 0.0, "prev_day_close": 16.4749994277954}, {"option": "OSCR270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 624.0, "iv": 0.9357, "open_interest": 56.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0016, "vega": 0.0026, "theta": -0.0016, "rho": -0.0004, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T15:02:59", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "OSCR270115C00015000", "bid": 17.0, "bid_size": 24.0, "ask": 17.75, "ask_size": 239.0, "iv": 1.1102, "open_interest": 9606.0, "volume": 4.0, "delta": 0.9883, "gamma": 0.0022, "vega": 0.0034, "theta": -0.0001, "rho": 0.0248, "theo": 17.2072, "change": 1.0, "open": 16.1, "high": 16.9, "low": 16.1, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-09T14:50:03", "percent_change": 6.36943, "prev_day_close": 15.6999998092651}, {"option": "OSCR270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 791.0, "iv": 0.8762, "open_interest": 4721.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0022, "vega": 0.0034, "theta": -0.002, "rho": -0.0006, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:07:04", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "OSCR270115C00016000", "bid": 14.8, "bid_size": 338.0, "ask": 18.0, "ask_size": 145.0, "iv": 1.0212, "open_interest": 18.0, "volume": 0.0, "delta": 0.985, "gamma": 0.003, "vega": 0.0044, "theta": -0.0007, "rho": 0.0275, "theo": 16.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-11-06T12:33:10", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "OSCR270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 735.0, "iv": 0.8634, "open_interest": 91.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0029, "vega": 0.0044, "theta": -0.0025, "rho": -0.0008, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T10:41:01", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "OSCR270115C00017000", "bid": 13.65, "bid_size": 379.0, "ask": 16.75, "ask_size": 126.0, "iv": 0.6147, "open_interest": 42.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.004, "vega": 0.0057, "theta": -0.0014, "rho": 0.0298, "theo": 15.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-04T10:37:22", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "OSCR270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 292.0, "iv": 0.9948, "open_interest": 183.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0039, "vega": 0.0057, "theta": -0.0031, "rho": -0.0011, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T12:09:30", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "OSCR270115C00018000", "bid": 14.1, "bid_size": 414.0, "ask": 14.8, "ask_size": 331.0, "iv": 0.9, "open_interest": 2144.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0052, "vega": 0.0073, "theta": -0.0023, "rho": 0.0318, "theo": 14.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T15:46:39", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "OSCR270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 741.0, "iv": 0.8625, "open_interest": 5367.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0052, "vega": 0.0073, "theta": -0.0039, "rho": -0.0014, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T11:25:43", "percent_change": 0.0, "prev_day_close": 0.130000001750886}, {"option": "OSCR270115C00019000", "bid": 12.2, "bid_size": 476.0, "ask": 14.2, "ask_size": 308.0, "iv": 0.0, "open_interest": 58.0, "volume": 1.0, "delta": 0.9672, "gamma": 0.0068, "vega": 0.0094, "theta": -0.0033, "rho": 0.0335, "theo": 13.3259, "change": 0.775, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T14:28:48", "percent_change": 6.55391, "prev_day_close": 11.8250002861023}, {"option": "OSCR270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 517.0, "iv": 0.7901, "open_interest": 270.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0068, "vega": 0.0094, "theta": -0.0048, "rho": -0.0019, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:07:49", "percent_change": 0.0, "prev_day_close": 0.129999997094274}, {"option": "OSCR270115C00020000", "bid": 12.2, "bid_size": 403.0, "ask": 12.95, "ask_size": 387.0, "iv": 0.8307, "open_interest": 16107.0, "volume": 3.0, "delta": 0.9574, "gamma": 0.0089, "vega": 0.0118, "theta": -0.0046, "rho": 0.0349, "theo": 12.3779, "change": 0.9, "open": 11.91, "high": 11.91, "low": 11.75, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-11-09T15:08:20", "percent_change": 8.29493, "prev_day_close": 10.8499999046326}, {"option": "OSCR270115P00020000", "bid": 0.05, "bid_size": 362.0, "ask": 0.49, "ask_size": 1261.0, "iv": 0.7721, "open_interest": 6419.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0089, "vega": 0.0118, "theta": -0.006, "rho": -0.0025, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:50:45", "percent_change": 0.0, "prev_day_close": 0.240000009536743}, {"option": "OSCR270115C00021000", "bid": 11.3, "bid_size": 5.0, "ask": 12.05, "ask_size": 187.0, "iv": 0.8097, "open_interest": 54.0, "volume": 10.0, "delta": 0.9449, "gamma": 0.0114, "vega": 0.0147, "theta": -0.006, "rho": 0.0361, "theo": 11.4444, "change": 1.575, "open": 10.92, "high": 11.45, "low": 10.7, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-09T15:54:12", "percent_change": 15.9494, "prev_day_close": 9.875}, {"option": "OSCR270115P00021000", "bid": 0.01, "bid_size": 623.0, "ask": 0.54, "ask_size": 1272.0, "iv": 0.7101, "open_interest": 1904.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0114, "vega": 0.0148, "theta": -0.0073, "rho": -0.0034, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T14:48:08", "percent_change": 0.0, "prev_day_close": 0.269999999552965}, {"option": "OSCR270115C00022000", "bid": 10.4, "bid_size": 239.0, "ask": 11.1, "ask_size": 345.0, "iv": 0.7708, "open_interest": 6983.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0143, "vega": 0.0181, "theta": -0.0076, "rho": 0.037, "theo": 10.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T14:56:58", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "OSCR270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 792.0, "iv": 0.6913, "open_interest": 931.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0143, "vega": 0.0181, "theta": -0.0088, "rho": -0.0044, "theo": 0.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T15:05:03", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "OSCR270115C00023000", "bid": 8.45, "bid_size": 670.0, "ask": 10.15, "ask_size": 308.0, "iv": 0.4297, "open_interest": 152.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0176, "vega": 0.0219, "theta": -0.0094, "rho": 0.0375, "theo": 9.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-05T12:37:15", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "OSCR270115P00023000", "bid": 0.06, "bid_size": 697.0, "ask": 0.44, "ask_size": 79.0, "iv": 0.5731, "open_interest": 440.0, "volume": 113.0, "delta": -0.0875, "gamma": 0.0177, "vega": 0.022, "theta": -0.0105, "rho": -0.0056, "theo": 0.4007, "change": -0.14, "open": 0.48, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T14:27:46", "percent_change": -22.5806, "prev_day_close": 0.619999974966049}, {"option": "OSCR270115C00024000", "bid": 7.7, "bid_size": 675.0, "ask": 9.4, "ask_size": 336.0, "iv": 0.5429, "open_interest": 147.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0214, "vega": 0.0261, "theta": -0.0113, "rho": 0.0378, "theo": 8.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.49, "last_trade_time": "2026-10-16T15:51:25", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "OSCR270115P00024000", "bid": 0.31, "bid_size": 547.0, "ask": 0.62, "ask_size": 369.0, "iv": 0.6133, "open_interest": 259.0, "volume": 16.0, "delta": -0.1113, "gamma": 0.0215, "vega": 0.0262, "theta": -0.0123, "rho": -0.0071, "theo": 0.5282, "change": -0.205, "open": 0.58, "high": 0.62, "low": 0.58, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:32:36", "percent_change": -24.8485, "prev_day_close": 0.825000017881394}, {"option": "OSCR270115C00025000", "bid": 7.85, "bid_size": 7.0, "ask": 8.35, "ask_size": 247.0, "iv": 0.7021, "open_interest": 7563.0, "volume": 1.0, "delta": 0.858, "gamma": 0.0254, "vega": 0.0305, "theta": -0.0133, "rho": 0.0377, "theo": 7.9418, "change": 0.8, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T10:49:08", "percent_change": 12.4031, "prev_day_close": 6.45000004768372}, {"option": "OSCR270115P00025000", "bid": 0.6, "bid_size": 191.0, "ask": 0.94, "ask_size": 738.0, "iv": 0.6549, "open_interest": 1321.0, "volume": 13.0, "delta": -0.1393, "gamma": 0.0256, "vega": 0.0306, "theta": -0.0142, "rho": -0.0089, "theo": 0.6889, "change": -0.29, "open": 0.8, "high": 0.94, "low": 0.77, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T15:24:46", "percent_change": -26.8519, "prev_day_close": 1.0799999833107}, {"option": "OSCR270115C00026000", "bid": 6.05, "bid_size": 750.0, "ask": 7.8, "ask_size": 375.0, "iv": 0.5538, "open_interest": 313.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0296, "vega": 0.035, "theta": -0.0153, "rho": 0.0372, "theo": 7.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-04T14:36:14", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "OSCR270115P00026000", "bid": 0.62, "bid_size": 637.0, "ask": 1.03, "ask_size": 491.0, "iv": 0.6024, "open_interest": 281.0, "volume": 1.0, "delta": -0.1718, "gamma": 0.0298, "vega": 0.0351, "theta": -0.0162, "rho": -0.011, "theo": 0.888, "change": -0.36, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T10:17:16", "percent_change": -26.6667, "prev_day_close": 1.34999996423721}, {"option": "OSCR270115C00027000", "bid": 6.25, "bid_size": 335.0, "ask": 6.8, "ask_size": 263.0, "iv": 0.6518, "open_interest": 2439.0, "volume": 33.0, "delta": 0.7893, "gamma": 0.0337, "vega": 0.0395, "theta": -0.0173, "rho": 0.0364, "theo": 6.3984, "change": 1.555, "open": 5.8, "high": 6.8, "low": 5.75, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-11-09T15:55:13", "percent_change": 29.7608, "prev_day_close": 5.22499990463257}, {"option": "OSCR270115P00027000", "bid": 0.76, "bid_size": 677.0, "ask": 1.45, "ask_size": 800.0, "iv": 0.6073, "open_interest": 368.0, "volume": 1.0, "delta": -0.2085, "gamma": 0.0339, "vega": 0.0395, "theta": -0.018, "rho": -0.0133, "theo": 1.1302, "change": -0.27, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T09:53:07", "percent_change": -17.6471, "prev_day_close": 1.53000003099442}, {"option": "OSCR270115C00028000", "bid": 4.95, "bid_size": 790.0, "ask": 6.35, "ask_size": 503.0, "iv": 0.5978, "open_interest": 343.0, "volume": 12.0, "delta": 0.7491, "gamma": 0.0376, "vega": 0.0436, "theta": -0.0191, "rho": 0.0352, "theo": 5.6949, "change": 0.495, "open": 5.26, "high": 5.26, "low": 5.07, "tick": "no_change", "last_trade_price": 5.07, "last_trade_time": "2026-11-09T15:22:25", "percent_change": 10.8197, "prev_day_close": 4.57500004768372}, {"option": "OSCR270115P00028000", "bid": 1.14, "bid_size": 654.0, "ask": 1.6, "ask_size": 625.0, "iv": 0.5967, "open_interest": 410.0, "volume": 7.0, "delta": -0.249, "gamma": 0.0378, "vega": 0.0437, "theta": -0.0197, "rho": -0.0158, "theo": 1.4194, "change": -0.385, "open": 1.66, "high": 1.66, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:51:53", "percent_change": -19.1067, "prev_day_close": 2.01499992609024}, {"option": "OSCR270115C00029000", "bid": 4.2, "bid_size": 809.0, "ask": 6.4, "ask_size": 618.0, "iv": 0.658, "open_interest": 368.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.041, "vega": 0.0472, "theta": -0.0207, "rho": 0.0338, "theo": 5.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-11-05T13:15:43", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "OSCR270115P00029000", "bid": 1.32, "bid_size": 765.0, "ask": 2.57, "ask_size": 983.0, "iv": 0.6427, "open_interest": 254.0, "volume": 0.0, "delta": -0.2927, "gamma": 0.0414, "vega": 0.0473, "theta": -0.0212, "rho": -0.0185, "theo": 1.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-06T14:28:29", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "OSCR270115C00030000", "bid": 4.3, "bid_size": 325.0, "ask": 4.8, "ask_size": 430.0, "iv": 0.6466, "open_interest": 2889.0, "volume": 22.0, "delta": 0.66, "gamma": 0.0439, "vega": 0.0502, "theta": -0.022, "rho": 0.0321, "theo": 4.4394, "change": 1.125, "open": 3.62, "high": 4.9, "low": 3.62, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:59:56", "percent_change": 33.3333, "prev_day_close": 3.375}, {"option": "OSCR270115P00030000", "bid": 1.67, "bid_size": 850.0, "ask": 2.55, "ask_size": 891.0, "iv": 0.5917, "open_interest": 1585.0, "volume": 27.0, "delta": -0.3388, "gamma": 0.0443, "vega": 0.0503, "theta": -0.0225, "rho": -0.0213, "theo": 2.1506, "change": -0.47, "open": 2.44, "high": 2.44, "low": 2.34, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T13:11:13", "percent_change": -16.3194, "prev_day_close": 2.87999999523163}, {"option": "OSCR270115C00031000", "bid": 3.3, "bid_size": 888.0, "ask": 4.35, "ask_size": 550.0, "iv": 0.5844, "open_interest": 1882.0, "volume": 10.0, "delta": 0.6128, "gamma": 0.0462, "vega": 0.0525, "theta": -0.023, "rho": 0.0303, "theo": 3.8902, "change": 0.495, "open": 3.46, "high": 3.46, "low": 3.46, "tick": "no_change", "last_trade_price": 3.46, "last_trade_time": "2026-11-09T15:20:14", "percent_change": 16.6948, "prev_day_close": 2.96499991416931}, {"option": "OSCR270115P00031000", "bid": 2.22, "bid_size": 623.0, "ask": 3.55, "ask_size": 964.0, "iv": 0.6518, "open_interest": 333.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.0466, "vega": 0.0526, "theta": -0.0234, "rho": -0.0241, "theo": 2.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-06T10:30:37", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "OSCR270115C00032000", "bid": 2.88, "bid_size": 911.0, "ask": 3.9, "ask_size": 625.0, "iv": 0.594, "open_interest": 757.0, "volume": 5.0, "delta": 0.565, "gamma": 0.0477, "vega": 0.054, "theta": -0.0236, "rho": 0.0283, "theo": 3.3932, "change": 0.73, "open": 3.31, "high": 3.31, "low": 2.96, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T13:12:21", "percent_change": 28.9682, "prev_day_close": 2.5200001001358}, {"option": "OSCR270115P00032000", "bid": 2.74, "bid_size": 641.0, "ask": 3.95, "ask_size": 932.0, "iv": 0.6412, "open_interest": 919.0, "volume": 0.0, "delta": -0.4349, "gamma": 0.0482, "vega": 0.0541, "theta": -0.024, "rho": -0.0269, "theo": 3.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T14:52:19", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "OSCR270115C00033000", "bid": 2.08, "bid_size": 1056.0, "ask": 3.3, "ask_size": 521.0, "iv": 0.5459, "open_interest": 943.0, "volume": 17.0, "delta": 0.5173, "gamma": 0.0484, "vega": 0.0547, "theta": -0.0239, "rho": 0.0262, "theo": 2.9472, "change": 0.48, "open": 2.65, "high": 2.75, "low": 2.5, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-11-09T15:06:07", "percent_change": 21.8182, "prev_day_close": 2.19999992847443}, {"option": "OSCR270115P00033000", "bid": 3.0, "bid_size": 702.0, "ask": 4.55, "ask_size": 841.0, "iv": 0.6172, "open_interest": 326.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.0491, "vega": 0.0547, "theta": -0.0242, "rho": -0.0295, "theo": 3.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T09:57:36", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "OSCR270115C00034000", "bid": 2.32, "bid_size": 667.0, "ask": 2.87, "ask_size": 575.0, "iv": 0.6, "open_interest": 252.0, "volume": 32.0, "delta": 0.4707, "gamma": 0.0484, "vega": 0.0546, "theta": -0.0239, "rho": 0.024, "theo": 2.5498, "change": 0.42, "open": 2.39, "high": 2.39, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T10:58:00", "percent_change": 22.9508, "prev_day_close": 1.83000004291534}, {"option": "OSCR270115P00034000", "bid": 3.8, "bid_size": 525.0, "ask": 4.4, "ask_size": 358.0, "iv": 0.566, "open_interest": 102.0, "volume": 6.0, "delta": -0.5304, "gamma": 0.0492, "vega": 0.0546, "theta": -0.024, "rho": -0.0321, "theo": 4.2403, "change": -0.845, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-09T15:51:53", "percent_change": -15.8685, "prev_day_close": 5.32500004768372}, {"option": "OSCR270115C00035000", "bid": 1.93, "bid_size": 798.0, "ask": 2.54, "ask_size": 681.0, "iv": 0.5978, "open_interest": 20311.0, "volume": 40.0, "delta": 0.4257, "gamma": 0.0478, "vega": 0.0539, "theta": -0.0235, "rho": 0.0219, "theo": 2.1982, "change": 0.355, "open": 2.0, "high": 2.1, "low": 1.9, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T15:24:28", "percent_change": 22.1184, "prev_day_close": 1.60499995946884}, {"option": "OSCR270115P00035000", "bid": 3.9, "bid_size": 755.0, "ask": 5.8, "ask_size": 787.0, "iv": 0.5845, "open_interest": 370.0, "volume": 4.0, "delta": -0.5761, "gamma": 0.0486, "vega": 0.0537, "theta": -0.0236, "rho": -0.0343, "theo": 4.8849, "change": -0.355, "open": 5.1, "high": 5.22, "low": 5.1, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-11-09T10:04:17", "percent_change": -6.36771, "prev_day_close": 5.57500004768372}, {"option": "OSCR270115C00036000", "bid": 1.61, "bid_size": 857.0, "ask": 2.17, "ask_size": 607.0, "iv": 0.5908, "open_interest": 1067.0, "volume": 6.0, "delta": 0.3829, "gamma": 0.0466, "vega": 0.0524, "theta": -0.0229, "rho": 0.0199, "theo": 1.8892, "change": 0.4, "open": 1.48, "high": 1.75, "low": 1.48, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:50:45", "percent_change": 29.6296, "prev_day_close": 1.35000002384186}, {"option": "OSCR270115P00036000", "bid": 4.35, "bid_size": 701.0, "ask": 6.55, "ask_size": 703.0, "iv": 0.5669, "open_interest": 135.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.0475, "vega": 0.0522, "theta": -0.0229, "rho": -0.0362, "theo": 5.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T15:59:07", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "OSCR270115C00037000", "bid": 1.09, "bid_size": 1029.0, "ask": 2.13, "ask_size": 855.0, "iv": 0.5888, "open_interest": 445.0, "volume": 0.0, "delta": 0.3426, "gamma": 0.0449, "vega": 0.0505, "theta": -0.0221, "rho": 0.0179, "theo": 1.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:56:20", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "OSCR270115P00037000", "bid": 5.0, "bid_size": 777.0, "ask": 7.15, "ask_size": 712.0, "iv": 0.5449, "open_interest": 899.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0458, "vega": 0.0501, "theta": -0.022, "rho": -0.0378, "theo": 6.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-05T13:03:50", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "OSCR270115C00038000", "bid": 1.06, "bid_size": 913.0, "ask": 1.6, "ask_size": 581.0, "iv": 0.5794, "open_interest": 1550.0, "volume": 3.0, "delta": 0.3052, "gamma": 0.0428, "vega": 0.0482, "theta": -0.021, "rho": 0.016, "theo": 1.384, "change": 0.41, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:52:26", "percent_change": 41.4141, "prev_day_close": 0.989999979734421}, {"option": "OSCR270115P00038000", "bid": 6.1, "bid_size": 571.0, "ask": 8.3, "ask_size": 636.0, "iv": 0.6191, "open_interest": 143.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.0438, "vega": 0.0476, "theta": -0.0209, "rho": -0.0391, "theo": 7.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.41, "last_trade_time": "2026-11-04T14:59:22", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "OSCR270115C00039000", "bid": 1.02, "bid_size": 605.0, "ask": 1.44, "ask_size": 637.0, "iv": 0.602, "open_interest": 118.0, "volume": 322.0, "delta": 0.2706, "gamma": 0.0404, "vega": 0.0456, "theta": -0.0199, "rho": 0.0143, "theo": 1.1805, "change": 0.185, "open": 0.98, "high": 1.13, "low": 0.98, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T13:32:28", "percent_change": 22.1557, "prev_day_close": 0.83500000834465}, {"option": "OSCR270115P00039000", "bid": 7.35, "bid_size": 419.0, "ask": 8.75, "ask_size": 596.0, "iv": 0.633, "open_interest": 150.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0416, "vega": 0.0448, "theta": -0.0197, "rho": -0.0401, "theo": 7.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-11-05T09:34:22", "percent_change": 0.0, "prev_day_close": 8.62499976158142}, {"option": "OSCR270115C00040000", "bid": 0.88, "bid_size": 541.0, "ask": 1.21, "ask_size": 570.0, "iv": 0.6011, "open_interest": 2133.0, "volume": 100.0, "delta": 0.2391, "gamma": 0.0378, "vega": 0.0427, "theta": -0.0186, "rho": 0.0127, "theo": 1.0051, "change": 0.34, "open": 0.91, "high": 1.06, "low": 0.77, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:55:24", "percent_change": 47.2222, "prev_day_close": 0.719999998807907}, {"option": "OSCR270115P00040000", "bid": 7.3, "bid_size": 605.0, "ask": 9.95, "ask_size": 588.0, "iv": 0.5773, "open_interest": 109.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0391, "vega": 0.0417, "theta": -0.0184, "rho": -0.0407, "theo": 8.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T09:56:01", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "OSCR270115C00041000", "bid": 0.47, "bid_size": 872.0, "ask": 1.16, "ask_size": 643.0, "iv": 0.5824, "open_interest": 459.0, "volume": 6.0, "delta": 0.2106, "gamma": 0.0351, "vega": 0.0397, "theta": -0.0174, "rho": 0.0112, "theo": 0.8543, "change": 0.07, "open": 0.76, "high": 0.76, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T11:04:46", "percent_change": 10.9375, "prev_day_close": 0.640000015497208}, {"option": "OSCR270115P00041000", "bid": 8.9, "bid_size": 355.0, "ask": 10.75, "ask_size": 495.0, "iv": 0.6646, "open_interest": 37.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0365, "vega": 0.0386, "theta": -0.0171, "rho": -0.0405, "theo": 9.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "OSCR270115C00042000", "bid": 0.32, "bid_size": 827.0, "ask": 1.04, "ask_size": 614.0, "iv": 0.5808, "open_interest": 238.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0324, "vega": 0.0368, "theta": -0.016, "rho": 0.0099, "theo": 0.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:57:36", "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "OSCR270115P00042000", "bid": 9.75, "bid_size": 184.0, "ask": 11.4, "ask_size": 323.0, "iv": 0.6395, "open_interest": 7.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0339, "vega": 0.0352, "theta": -0.0157, "rho": -0.0405, "theo": 10.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-14T15:31:58", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "OSCR270115C00043000", "bid": 0.4, "bid_size": 662.0, "ask": 0.87, "ask_size": 539.0, "iv": 0.6003, "open_interest": 290.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0297, "vega": 0.0338, "theta": -0.0148, "rho": 0.0087, "theo": 0.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T09:58:55", "percent_change": 0.0, "prev_day_close": 0.484999991953373}, {"option": "OSCR270115P00043000", "bid": 10.7, "bid_size": 203.0, "ask": 12.65, "ask_size": 322.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0313, "vega": 0.032, "theta": -0.0143, "rho": -0.0394, "theo": 11.2987, "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": 12.5749998092651}, {"option": "OSCR270115C00044000", "bid": 0.22, "bid_size": 779.0, "ask": 0.85, "ask_size": 610.0, "iv": 0.6, "open_interest": 186.0, "volume": 3.0, "delta": 0.1413, "gamma": 0.0271, "vega": 0.0309, "theta": -0.0135, "rho": 0.0076, "theo": 0.5209, "change": -0.2, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T10:07:52", "percent_change": -30.303, "prev_day_close": 0.660000022500754}, {"option": "OSCR270115P00044000", "bid": 11.6, "bid_size": 189.0, "ask": 13.4, "ask_size": 312.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0288, "vega": 0.0287, "theta": -0.013, "rho": -0.0386, "theo": 12.2078, "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": 13.0749998092651}, {"option": "OSCR270115C00045000", "bid": 0.1, "bid_size": 847.0, "ask": 0.71, "ask_size": 620.0, "iv": 0.5833, "open_interest": 1017.0, "volume": 6.0, "delta": 0.1231, "gamma": 0.0246, "vega": 0.0281, "theta": -0.0123, "rho": 0.0066, "theo": 0.4409, "change": 0.045, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 12.6761, "prev_day_close": 0.354999996721745}, {"option": "OSCR270115P00045000", "bid": 12.5, "bid_size": 168.0, "ask": 14.5, "ask_size": 310.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0264, "vega": 0.0256, "theta": -0.0117, "rho": -0.0365, "theo": 13.1319, "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": 14.125}, {"option": "OSCR270115C00046000", "bid": 0.05, "bid_size": 757.0, "ask": 0.48, "ask_size": 325.0, "iv": 0.5511, "open_interest": 240.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0222, "vega": 0.0255, "theta": -0.0111, "rho": 0.0058, "theo": 0.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:14:30", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "OSCR270115P00046000", "bid": 12.85, "bid_size": 149.0, "ask": 15.4, "ask_size": 157.0, "iv": 0.6219, "open_interest": 6.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0241, "vega": 0.0225, "theta": -0.0105, "rho": -0.035, "theo": 14.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-08-07T11:51:19", "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "OSCR270115C00047000", "bid": 0.1, "bid_size": 703.0, "ask": 0.61, "ask_size": 591.0, "iv": 0.616, "open_interest": 510.0, "volume": 0.0, "delta": 0.093, "gamma": 0.02, "vega": 0.023, "theta": -0.01, "rho": 0.005, "theo": 0.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:16:50", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "OSCR270115P00047000", "bid": 13.6, "bid_size": 152.0, "ask": 16.15, "ask_size": 150.0, "iv": 0.4909, "open_interest": 1.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0221, "vega": 0.0196, "theta": -0.0094, "rho": -0.0325, "theo": 15.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.56, "last_trade_time": "2026-08-07T11:51:18", "percent_change": 0.0, "prev_day_close": 16.1749997138977}, {"option": "OSCR270115C00048000", "bid": 0.15, "bid_size": 136.0, "ask": 0.55, "ask_size": 234.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0179, "vega": 0.0207, "theta": -0.009, "rho": 0.0044, "theo": 0.2666, "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": 0.414999996311963}, {"option": "OSCR270115P00048000", "bid": 15.45, "bid_size": 122.0, "ask": 17.3, "ask_size": 231.0, "iv": 0.7686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0201, "vega": 0.0171, "theta": -0.0083, "rho": -0.0306, "theo": 15.9743, "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": 17.0749998092651}, {"option": "OSCR270115C00049000", "bid": 0.01, "bid_size": 451.0, "ask": 0.52, "ask_size": 234.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.016, "vega": 0.0185, "theta": -0.0081, "rho": 0.0038, "theo": 0.2253, "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": 0.294999991543591}, {"option": "OSCR270115P00049000", "bid": 16.35, "bid_size": 123.0, "ask": 18.45, "ask_size": 250.0, "iv": 0.8042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0184, "vega": 0.0141, "theta": -0.0074, "rho": -0.0268, "theo": 16.9405, "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": 17.9499998092651}, {"option": "OSCR270115C00050000", "bid": 0.11, "bid_size": 407.0, "ask": 0.49, "ask_size": 507.0, "iv": 0.6622, "open_interest": 34.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0143, "vega": 0.0166, "theta": -0.0072, "rho": 0.0033, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T12:50:41", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "OSCR270115P00050000", "bid": 17.35, "bid_size": 131.0, "ask": 19.3, "ask_size": 241.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0169, "vega": 0.0117, "theta": -0.0066, "rho": -0.0247, "theo": 17.9139, "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": "OSCR270219C00013000", "bid": 17.7, "bid_size": 273.0, "ask": 20.95, "ask_size": 126.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0025, "vega": 0.0045, "theta": 0.0, "rho": 0.0134, "theo": 19.2977, "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": 17.5250005722046}, {"option": "OSCR270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 701.0, "iv": 0.9981, "open_interest": 76.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0021, "vega": 0.0051, "theta": -0.002, "rho": -0.0012, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:52:39", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "OSCR270219C00014000", "bid": 16.6, "bid_size": 270.0, "ask": 19.95, "ask_size": 126.0, "iv": 0.7078, "open_interest": 1.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0032, "vega": 0.006, "theta": -0.0001, "rho": 0.0169, "theo": 18.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.83, "last_trade_time": "2026-09-14T10:56:03", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "OSCR270219P00014000", "bid": 0.02, "bid_size": 56.0, "ask": 0.12, "ask_size": 11.0, "iv": 0.7894, "open_interest": 30.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0027, "vega": 0.0065, "theta": -0.0025, "rho": -0.0015, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T12:27:05", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "OSCR270219C00015000", "bid": 15.85, "bid_size": 270.0, "ask": 19.0, "ask_size": 126.0, "iv": 0.8687, "open_interest": 3.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0039, "vega": 0.0077, "theta": -0.0008, "rho": 0.0201, "theo": 17.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-05T15:13:17", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "OSCR270219P00015000", "bid": 0.01, "bid_size": 104.0, "ask": 0.42, "ask_size": 680.0, "iv": 0.8926, "open_interest": 25.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0035, "vega": 0.0081, "theta": -0.003, "rho": -0.002, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T14:25:18", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "OSCR270219C00016000", "bid": 14.65, "bid_size": 418.0, "ask": 17.75, "ask_size": 265.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0049, "vega": 0.0098, "theta": -0.0015, "rho": 0.0238, "theo": 16.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.32, "last_trade_time": "2026-09-09T10:29:42", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "OSCR270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 175.0, "iv": 0.8266, "open_interest": 437.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0045, "vega": 0.01, "theta": -0.0036, "rho": -0.0025, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T12:08:32", "percent_change": 0.0, "prev_day_close": 0.150000005029142}, {"option": "OSCR270219C00017000", "bid": 14.25, "bid_size": 373.0, "ask": 16.2, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0061, "vega": 0.0122, "theta": -0.0023, "rho": 0.0269, "theo": 15.4288, "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": "OSCR270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 185.0, "iv": 0.7862, "open_interest": 138.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0057, "vega": 0.0124, "theta": -0.0043, "rho": -0.0032, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-28T10:25:17", "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "OSCR270219C00018000", "bid": 13.35, "bid_size": 480.0, "ask": 15.15, "ask_size": 168.0, "iv": 0.0, "open_interest": 207.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0075, "vega": 0.015, "theta": -0.0033, "rho": 0.0306, "theo": 14.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-11-05T15:21:08", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "OSCR270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 247.0, "iv": 0.7544, "open_interest": 107.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0072, "vega": 0.0151, "theta": -0.0052, "rho": -0.0042, "theo": 0.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:27:53", "percent_change": 0.0, "prev_day_close": 0.344999995082617}, {"option": "OSCR270219C00019000", "bid": 12.5, "bid_size": 395.0, "ask": 14.2, "ask_size": 96.0, "iv": 0.5452, "open_interest": 10.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0092, "vega": 0.0182, "theta": -0.0044, "rho": 0.0338, "theo": 13.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T15:28:19", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "OSCR270219P00019000", "bid": 0.08, "bid_size": 556.0, "ask": 0.43, "ask_size": 470.0, "iv": 0.6755, "open_interest": 171.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0089, "vega": 0.0182, "theta": -0.0061, "rho": -0.0053, "theo": 0.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T13:46:57", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "OSCR270219C00020000", "bid": 11.65, "bid_size": 491.0, "ask": 13.3, "ask_size": 111.0, "iv": 0.5904, "open_interest": 57.0, "volume": 2.0, "delta": 0.9296, "gamma": 0.0111, "vega": 0.0218, "theta": -0.0055, "rho": 0.0365, "theo": 12.6547, "change": 0.56, "open": 12.26, "high": 12.26, "low": 12.26, "tick": "up", "last_trade_price": 12.26, "last_trade_time": "2026-11-09T12:11:21", "percent_change": 4.78633, "prev_day_close": 11.6999998092651}, {"option": "OSCR270219P00020000", "bid": 0.01, "bid_size": 687.0, "ask": 0.56, "ask_size": 578.0, "iv": 0.6374, "open_interest": 271.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0108, "vega": 0.0218, "theta": -0.0072, "rho": -0.0066, "theo": 0.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T14:33:35", "percent_change": 0.0, "prev_day_close": 0.514999989420176}, {"option": "OSCR270219C00021000", "bid": 10.75, "bid_size": 396.0, "ask": 12.4, "ask_size": 95.0, "iv": 0.589, "open_interest": 14.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0133, "vega": 0.0258, "theta": -0.0068, "rho": 0.0393, "theo": 11.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-02T12:41:29", "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "OSCR270219P00021000", "bid": 0.14, "bid_size": 628.0, "ask": 0.93, "ask_size": 1218.0, "iv": 0.6911, "open_interest": 187.0, "volume": 10.0, "delta": -0.0813, "gamma": 0.0131, "vega": 0.0258, "theta": -0.0083, "rho": -0.0082, "theo": 0.4879, "change": 0.025, "open": 0.56, "high": 0.56, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:44:43", "percent_change": 4.76191, "prev_day_close": 0.524999998509884}, {"option": "OSCR270219C00022000", "bid": 9.95, "bid_size": 683.0, "ask": 11.55, "ask_size": 353.0, "iv": 0.6059, "open_interest": 637.0, "volume": 604.0, "delta": 0.8942, "gamma": 0.0157, "vega": 0.0301, "theta": -0.0081, "rho": 0.0415, "theo": 10.9079, "change": 0.515, "open": 10.54, "high": 10.54, "low": 10.54, "tick": "down", "last_trade_price": 10.54, "last_trade_time": "2026-11-09T12:08:39", "percent_change": 5.13716, "prev_day_close": 10.0250000953674}, {"option": "OSCR270219P00022000", "bid": 0.43, "bid_size": 541.0, "ask": 0.83, "ask_size": 540.0, "iv": 0.666, "open_interest": 47.0, "volume": 2.0, "delta": -0.1, "gamma": 0.0155, "vega": 0.03, "theta": -0.0096, "rho": -0.0101, "theo": 0.6175, "change": -0.305, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T13:01:37", "percent_change": -30.6533, "prev_day_close": 0.995000004768372}, {"option": "OSCR270219C00023000", "bid": 9.05, "bid_size": 556.0, "ask": 10.75, "ask_size": 307.0, "iv": 0.5988, "open_interest": 27.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0182, "vega": 0.0346, "theta": -0.0096, "rho": 0.0432, "theo": 10.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-31T10:17:18", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "OSCR270219P00023000", "bid": 0.57, "bid_size": 541.0, "ask": 1.24, "ask_size": 1141.0, "iv": 0.6891, "open_interest": 76.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0181, "vega": 0.0345, "theta": -0.0108, "rho": -0.0123, "theo": 0.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T13:45:39", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "OSCR270219C00024000", "bid": 8.1, "bid_size": 375.0, "ask": 11.1, "ask_size": 249.0, "iv": 0.7239, "open_interest": 5.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0209, "vega": 0.0392, "theta": -0.011, "rho": 0.0444, "theo": 9.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.06, "last_trade_time": "2026-10-27T11:38:14", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "OSCR270219P00024000", "bid": 0.84, "bid_size": 185.0, "ask": 1.28, "ask_size": 191.0, "iv": 0.6681, "open_interest": 10.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0208, "vega": 0.0392, "theta": -0.0122, "rho": -0.0147, "theo": 0.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T13:44:58", "percent_change": 0.0, "prev_day_close": 1.22999998927116}, {"option": "OSCR270219C00025000", "bid": 7.55, "bid_size": 589.0, "ask": 10.05, "ask_size": 487.0, "iv": 0.7017, "open_interest": 72.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0236, "vega": 0.0438, "theta": -0.0124, "rho": 0.0453, "theo": 8.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-11-03T13:35:05", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "OSCR270219P00025000", "bid": 0.89, "bid_size": 574.0, "ask": 1.81, "ask_size": 714.0, "iv": 0.6733, "open_interest": 35.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0235, "vega": 0.0437, "theta": -0.0135, "rho": -0.0175, "theo": 1.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T11:47:38", "percent_change": 0.0, "prev_day_close": 1.71000003814697}, {"option": "OSCR270219C00026000", "bid": 7.0, "bid_size": 554.0, "ask": 8.5, "ask_size": 386.0, "iv": 0.624, "open_interest": 41.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0262, "vega": 0.0482, "theta": -0.0138, "rho": 0.0455, "theo": 7.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-11-06T10:03:02", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "OSCR270219P00026000", "bid": 1.25, "bid_size": 706.0, "ask": 2.09, "ask_size": 979.0, "iv": 0.6758, "open_interest": 892.0, "volume": 4.0, "delta": -0.2035, "gamma": 0.0262, "vega": 0.0482, "theta": -0.0147, "rho": -0.0205, "theo": 1.4515, "change": -0.155, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T15:37:31", "percent_change": -8.6351, "prev_day_close": 1.7950000166893}, {"option": "OSCR270219C00027000", "bid": 6.2, "bid_size": 555.0, "ask": 7.75, "ask_size": 343.0, "iv": 0.6027, "open_interest": 27.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0287, "vega": 0.0524, "theta": -0.015, "rho": 0.0453, "theo": 7.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-10-26T11:17:52", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "OSCR270219P00027000", "bid": 1.58, "bid_size": 576.0, "ask": 2.49, "ask_size": 799.0, "iv": 0.6792, "open_interest": 99.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0288, "vega": 0.0524, "theta": -0.0159, "rho": -0.0237, "theo": 1.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:51:57", "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "OSCR270219C00028000", "bid": 5.8, "bid_size": 569.0, "ask": 7.05, "ask_size": 348.0, "iv": 0.6172, "open_interest": 58.0, "volume": 2.0, "delta": 0.7235, "gamma": 0.031, "vega": 0.0562, "theta": -0.0162, "rho": 0.0448, "theo": 6.4512, "change": 0.125, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T10:21:53", "percent_change": 2.05762, "prev_day_close": 6.07499980926514}, {"option": "OSCR270219P00028000", "bid": 1.91, "bid_size": 577.0, "ask": 3.05, "ask_size": 835.0, "iv": 0.6893, "open_interest": 75.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0311, "vega": 0.0563, "theta": -0.0169, "rho": -0.0272, "theo": 2.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T11:58:08", "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "OSCR270219C00029000", "bid": 4.95, "bid_size": 614.0, "ask": 6.5, "ask_size": 400.0, "iv": 0.5977, "open_interest": 17.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.033, "vega": 0.0596, "theta": -0.0172, "rho": 0.0438, "theo": 5.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T13:51:54", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "OSCR270219P00029000", "bid": 2.16, "bid_size": 709.0, "ask": 3.5, "ask_size": 855.0, "iv": 0.6762, "open_interest": 135.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.0332, "vega": 0.0597, "theta": -0.0178, "rho": -0.0306, "theo": 2.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T11:03:50", "percent_change": 0.0, "prev_day_close": 3.31500005722046}, {"option": "OSCR270219C00030000", "bid": 4.6, "bid_size": 701.0, "ask": 5.95, "ask_size": 441.0, "iv": 0.6136, "open_interest": 198.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0347, "vega": 0.0624, "theta": -0.0181, "rho": 0.0425, "theo": 5.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-11-06T11:05:02", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "OSCR270219P00030000", "bid": 2.64, "bid_size": 674.0, "ask": 3.8, "ask_size": 907.0, "iv": 0.6646, "open_interest": 224.0, "volume": 6.0, "delta": -0.3431, "gamma": 0.0349, "vega": 0.0625, "theta": -0.0186, "rho": -0.0342, "theo": 2.9143, "change": -0.375, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T10:51:43", "percent_change": -10.0671, "prev_day_close": 3.72500002384186}, {"option": "OSCR270219C00031000", "bid": 4.15, "bid_size": 749.0, "ask": 5.3, "ask_size": 417.0, "iv": 0.6064, "open_interest": 439.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.036, "vega": 0.0646, "theta": -0.0188, "rho": 0.0409, "theo": 4.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T15:47:36", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "OSCR270219P00031000", "bid": 2.74, "bid_size": 804.0, "ask": 4.55, "ask_size": 920.0, "iv": 0.6535, "open_interest": 205.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0364, "vega": 0.0647, "theta": -0.0192, "rho": -0.0379, "theo": 3.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T11:30:44", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "OSCR270219C00032000", "bid": 3.65, "bid_size": 741.0, "ask": 4.95, "ask_size": 511.0, "iv": 0.6164, "open_interest": 115.0, "volume": 6.0, "delta": 0.5763, "gamma": 0.037, "vega": 0.0662, "theta": -0.0193, "rho": 0.0392, "theo": 4.295, "change": 0.555, "open": 4.18, "high": 4.18, "low": 4.18, "tick": "no_change", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T10:51:43", "percent_change": 15.3103, "prev_day_close": 3.625}, {"option": "OSCR270219P00032000", "bid": 3.25, "bid_size": 718.0, "ask": 5.0, "ask_size": 849.0, "iv": 0.6456, "open_interest": 167.0, "volume": 6.0, "delta": -0.4185, "gamma": 0.0374, "vega": 0.0662, "theta": -0.0195, "rho": -0.0415, "theo": 3.9011, "change": -0.49, "open": 4.41, "high": 4.41, "low": 4.41, "tick": "no_change", "last_trade_price": 4.41, "last_trade_time": "2026-11-09T10:51:43", "percent_change": -10.0, "prev_day_close": 4.89999985694885}, {"option": "OSCR270219C00033000", "bid": 3.3, "bid_size": 727.0, "ask": 4.55, "ask_size": 544.0, "iv": 0.6204, "open_interest": 38.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0376, "vega": 0.0672, "theta": -0.0196, "rho": 0.0373, "theo": 3.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:09:46", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "OSCR270219P00033000", "bid": 3.5, "bid_size": 785.0, "ask": 5.35, "ask_size": 836.0, "iv": 0.6059, "open_interest": 279.0, "volume": 0.0, "delta": -0.4561, "gamma": 0.0381, "vega": 0.0672, "theta": -0.0197, "rho": -0.0449, "theo": 4.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T14:28:35", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "OSCR270219C00034000", "bid": 2.9, "bid_size": 810.0, "ask": 4.0, "ask_size": 486.0, "iv": 0.6079, "open_interest": 99.0, "volume": 7.0, "delta": 0.5027, "gamma": 0.0379, "vega": 0.0675, "theta": -0.0197, "rho": 0.0353, "theo": 3.4616, "change": 0.505, "open": 3.3, "high": 3.43, "low": 3.3, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-11-09T10:51:43", "percent_change": 17.265, "prev_day_close": 2.92499995231628}, {"option": "OSCR270219P00034000", "bid": 4.3, "bid_size": 658.0, "ask": 6.25, "ask_size": 713.0, "iv": 0.643, "open_interest": 127.0, "volume": 0.0, "delta": -0.493, "gamma": 0.0384, "vega": 0.0676, "theta": -0.0198, "rho": -0.0482, "theo": 5.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-05T11:51:14", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "OSCR270219C00035000", "bid": 2.51, "bid_size": 907.0, "ask": 3.55, "ask_size": 148.0, "iv": 0.5986, "open_interest": 254.0, "volume": 2.0, "delta": 0.4672, "gamma": 0.0378, "vega": 0.0673, "theta": -0.0197, "rho": 0.0332, "theo": 3.1004, "change": 0.485, "open": 3.0, "high": 3.1, "low": 3.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T12:08:24", "percent_change": 18.5468, "prev_day_close": 2.61500000953674}, {"option": "OSCR270219P00035000", "bid": 4.85, "bid_size": 733.0, "ask": 6.85, "ask_size": 780.0, "iv": 0.6342, "open_interest": 585.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0384, "vega": 0.0673, "theta": -0.0196, "rho": -0.0513, "theo": 5.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T10:00:57", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "OSCR270219C00036000", "bid": 2.21, "bid_size": 834.0, "ask": 3.65, "ask_size": 773.0, "iv": 0.6322, "open_interest": 50.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.0375, "vega": 0.0667, "theta": -0.0195, "rho": 0.0311, "theo": 2.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T14:54:01", "percent_change": 0.0, "prev_day_close": 2.38499999046326}, {"option": "OSCR270219P00036000", "bid": 5.95, "bid_size": 484.0, "ask": 7.1, "ask_size": 627.0, "iv": 0.6356, "open_interest": 142.0, "volume": 0.0, "delta": -0.564, "gamma": 0.0382, "vega": 0.0666, "theta": -0.0193, "rho": -0.0542, "theo": 6.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-11-05T11:51:14", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "OSCR270219C00037000", "bid": 1.98, "bid_size": 808.0, "ask": 3.05, "ask_size": 583.0, "iv": 0.6142, "open_interest": 44.0, "volume": 5.0, "delta": 0.4, "gamma": 0.0368, "vega": 0.0655, "theta": -0.0192, "rho": 0.029, "theo": 2.4776, "change": 0.495, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T12:09:25", "percent_change": 24.6883, "prev_day_close": 2.00500005483627}, {"option": "OSCR270219P00037000", "bid": 6.7, "bid_size": 236.0, "ask": 8.05, "ask_size": 414.0, "iv": 0.6592, "open_interest": 109.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.0376, "vega": 0.0654, "theta": -0.0189, "rho": -0.0569, "theo": 7.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-05T09:30:19", "percent_change": 0.0, "prev_day_close": 7.6749997138977}, {"option": "OSCR270219C00038000", "bid": 1.76, "bid_size": 848.0, "ask": 2.69, "ask_size": 528.0, "iv": 0.6107, "open_interest": 86.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.036, "vega": 0.064, "theta": -0.0188, "rho": 0.027, "theo": 2.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-11-05T11:51:14", "percent_change": 0.0, "prev_day_close": 1.99000006914139}, {"option": "OSCR270219P00038000", "bid": 7.15, "bid_size": 271.0, "ask": 8.5, "ask_size": 393.0, "iv": 0.6173, "open_interest": 35.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0368, "vega": 0.0637, "theta": -0.0184, "rho": -0.0592, "theo": 7.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-20T10:07:09", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "OSCR270219C00040000", "bid": 1.45, "bid_size": 860.0, "ask": 2.22, "ask_size": 582.0, "iv": 0.622, "open_interest": 152.0, "volume": 16.0, "delta": 0.3113, "gamma": 0.0337, "vega": 0.06, "theta": -0.0176, "rho": 0.0231, "theo": 1.7578, "change": 0.535, "open": 1.7, "high": 2.0, "low": 1.7, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:59:21", "percent_change": 36.5188, "prev_day_close": 1.46499997377396}, {"option": "OSCR270219P00040000", "bid": 8.15, "bid_size": 531.0, "ask": 10.25, "ask_size": 526.0, "iv": 0.5914, "open_interest": 30.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.0347, "vega": 0.0595, "theta": -0.017, "rho": -0.0625, "theo": 9.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T09:30:32", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "OSCR270219C00041000", "bid": 1.16, "bid_size": 832.0, "ask": 1.93, "ask_size": 210.0, "iv": 0.606, "open_interest": 55.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0323, "vega": 0.0577, "theta": -0.017, "rho": 0.0213, "theo": 1.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-23T11:58:48", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "OSCR270219P00041000", "bid": 9.3, "bid_size": 322.0, "ask": 11.2, "ask_size": 346.0, "iv": 0.6345, "open_interest": 3.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0334, "vega": 0.057, "theta": -0.0163, "rho": -0.0643, "theo": 10.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-09-17T10:33:39", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "OSCR270219C00042000", "bid": 1.03, "bid_size": 729.0, "ask": 1.76, "ask_size": 283.0, "iv": 0.6104, "open_interest": 17.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0309, "vega": 0.0552, "theta": -0.0162, "rho": 0.0196, "theo": 1.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T14:17:20", "percent_change": 0.0, "prev_day_close": 1.20999997854233}, {"option": "OSCR270219P00042000", "bid": 9.7, "bid_size": 342.0, "ask": 12.2, "ask_size": 336.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0321, "vega": 0.0544, "theta": -0.0154, "rho": -0.065, "theo": 10.9318, "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": 11.8249998092651}, {"option": "OSCR270219C00043000", "bid": 1.02, "bid_size": 754.0, "ask": 1.9, "ask_size": 744.0, "iv": 0.6518, "open_interest": 201.0, "volume": 1.0, "delta": 0.2384, "gamma": 0.0294, "vega": 0.0527, "theta": -0.0155, "rho": 0.018, "theo": 1.2408, "change": -0.205, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T14:35:09", "percent_change": -13.7124, "prev_day_close": 1.49500003457069}, {"option": "OSCR270219P00043000", "bid": 10.95, "bid_size": 279.0, "ask": 13.05, "ask_size": 332.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.764, "gamma": 0.0307, "vega": 0.0516, "theta": -0.0146, "rho": -0.0657, "theo": 11.7751, "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": 12.7250003814697}, {"option": "OSCR270219C00044000", "bid": 0.78, "bid_size": 719.0, "ask": 1.67, "ask_size": 646.0, "iv": 0.6355, "open_interest": 37.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0279, "vega": 0.05, "theta": -0.0147, "rho": 0.0165, "theo": 1.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-04T09:43:35", "percent_change": 0.0, "prev_day_close": 1.06000003218651}, {"option": "OSCR270219P00044000", "bid": 11.65, "bid_size": 290.0, "ask": 13.9, "ask_size": 329.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0293, "vega": 0.0487, "theta": -0.0137, "rho": -0.0665, "theo": 12.6357, "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": 13.5749998092651}, {"option": "OSCR270219C00045000", "bid": 0.65, "bid_size": 714.0, "ask": 1.44, "ask_size": 566.0, "iv": 0.6256, "open_interest": 44.0, "volume": 1.0, "delta": 0.1982, "gamma": 0.0264, "vega": 0.0474, "theta": -0.014, "rho": 0.0151, "theo": 0.9824, "change": -0.005, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:35:09", "percent_change": -0.473932, "prev_day_close": 1.05499997735024}, {"option": "OSCR270219P00045000", "bid": 12.1, "bid_size": 328.0, "ask": 14.8, "ask_size": 322.0, "iv": 0.5986, "open_interest": 7.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0279, "vega": 0.0458, "theta": -0.0129, "rho": -0.0652, "theo": 13.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-08-26T09:30:04", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "OSCR270219C00046000", "bid": 0.55, "bid_size": 666.0, "ask": 1.28, "ask_size": 497.0, "iv": 0.6224, "open_interest": 6.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0249, "vega": 0.0447, "theta": -0.0132, "rho": 0.0138, "theo": 0.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T10:17:17", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "OSCR270219P00046000", "bid": 13.75, "bid_size": 188.0, "ask": 15.7, "ask_size": 315.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0264, "vega": 0.0429, "theta": -0.012, "rho": -0.0657, "theo": 14.4021, "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": 15.4500002861023}, {"option": "OSCR270219C00047000", "bid": 0.44, "bid_size": 362.0, "ask": 1.09, "ask_size": 94.0, "iv": 0.6111, "open_interest": 55.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0234, "vega": 0.0421, "theta": -0.0124, "rho": 0.0126, "theo": 0.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T15:39:37", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "OSCR270219P00047000", "bid": 14.7, "bid_size": 75.0, "ask": 16.5, "ask_size": 126.0, "iv": 0.6832, "open_interest": 3.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.025, "vega": 0.0401, "theta": -0.0111, "rho": -0.0641, "theo": 15.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-22T11:33:31", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "OSCR270219C00050000", "bid": 0.46, "bid_size": 484.0, "ask": 0.92, "ask_size": 505.0, "iv": 0.6563, "open_interest": 27.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.0191, "vega": 0.0347, "theta": -0.0102, "rho": 0.0095, "theo": 0.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T11:55:35", "percent_change": 0.0, "prev_day_close": 0.635000012814999}, {"option": "OSCR270219P00050000", "bid": 17.6, "bid_size": 114.0, "ask": 19.4, "ask_size": 219.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0211, "vega": 0.0316, "theta": -0.0087, "rho": -0.0595, "theo": 18.0776, "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": 19.1999998092651}, {"option": "OSCR270319C00013000", "bid": 17.65, "bid_size": 348.0, "ask": 21.05, "ask_size": 126.0, "iv": 0.8591, "open_interest": 2.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0033, "vega": 0.0066, "theta": -0.0007, "rho": 0.016, "theo": 19.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.24, "last_trade_time": "2026-10-14T11:44:04", "percent_change": 0.0, "prev_day_close": 17.6249995231628}, {"option": "OSCR270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 717.0, "iv": 0.9078, "open_interest": 92.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0026, "vega": 0.0079, "theta": -0.0024, "rho": -0.0021, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T09:42:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OSCR270319C00014000", "bid": 16.7, "bid_size": 350.0, "ask": 20.4, "ask_size": 128.0, "iv": 0.9529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.004, "vega": 0.0087, "theta": -0.0013, "rho": 0.02, "theo": 18.3434, "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": 16.7999997138977}, {"option": "OSCR270319P00014000", "bid": 0.01, "bid_size": 143.0, "ask": 0.42, "ask_size": 692.0, "iv": 0.8536, "open_interest": 28.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0034, "vega": 0.0098, "theta": -0.0029, "rho": -0.0028, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T09:48:15", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "OSCR270319C00015000", "bid": 15.75, "bid_size": 474.0, "ask": 18.15, "ask_size": 180.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0049, "vega": 0.0112, "theta": -0.0019, "rho": 0.0239, "theo": 17.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-01T11:06:22", "percent_change": 0.0, "prev_day_close": 16.3250002861023}, {"option": "OSCR270319P00015000", "bid": 0.01, "bid_size": 223.0, "ask": 0.53, "ask_size": 760.0, "iv": 0.83, "open_interest": 63.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0043, "vega": 0.0121, "theta": -0.0034, "rho": -0.0036, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T12:47:26", "percent_change": 0.0, "prev_day_close": 0.264999999664724}, {"option": "OSCR270319C00016000", "bid": 15.2, "bid_size": 469.0, "ask": 17.35, "ask_size": 226.0, "iv": 0.5558, "open_interest": 3.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0059, "vega": 0.0141, "theta": -0.0026, "rho": 0.0279, "theo": 16.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.52, "last_trade_time": "2026-09-09T10:29:42", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "OSCR270319P00016000", "bid": 0.11, "bid_size": 60.0, "ask": 0.71, "ask_size": 747.0, "iv": 0.8479, "open_interest": 19.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0054, "vega": 0.0148, "theta": -0.0041, "rho": -0.0045, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-27T10:51:31", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "OSCR270319C00017000", "bid": 14.4, "bid_size": 468.0, "ask": 16.25, "ask_size": 165.0, "iv": 0.583, "open_interest": 11.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0072, "vega": 0.0174, "theta": -0.0035, "rho": 0.0318, "theo": 15.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-04T10:24:14", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "OSCR270319P00017000", "bid": 0.16, "bid_size": 266.0, "ask": 0.75, "ask_size": 1212.0, "iv": 0.807, "open_interest": 74.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0066, "vega": 0.0179, "theta": -0.0049, "rho": -0.0057, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:43:38", "percent_change": 0.0, "prev_day_close": 0.310000007040799}, {"option": "OSCR270319C00018000", "bid": 13.45, "bid_size": 528.0, "ask": 15.25, "ask_size": 142.0, "iv": 0.5559, "open_interest": 273.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0086, "vega": 0.021, "theta": -0.0044, "rho": 0.0357, "theo": 14.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-11-05T09:34:22", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "OSCR270319P00018000", "bid": 0.01, "bid_size": 335.0, "ask": 1.02, "ask_size": 798.0, "iv": 0.7724, "open_interest": 15.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0081, "vega": 0.0214, "theta": -0.0057, "rho": -0.0072, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-15T11:34:14", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "OSCR270319C00019000", "bid": 12.5, "bid_size": 548.0, "ask": 14.85, "ask_size": 272.0, "iv": 0.6857, "open_interest": 257.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0102, "vega": 0.025, "theta": -0.0054, "rho": 0.0389, "theo": 13.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-03T09:44:55", "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "OSCR270319P00019000", "bid": 0.01, "bid_size": 411.0, "ask": 0.95, "ask_size": 781.0, "iv": 0.7006, "open_interest": 38.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0097, "vega": 0.0252, "theta": -0.0066, "rho": -0.0088, "theo": 0.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-15T11:51:11", "percent_change": 0.0, "prev_day_close": 0.504999999888241}, {"option": "OSCR270319C00020000", "bid": 11.7, "bid_size": 494.0, "ask": 13.55, "ask_size": 147.0, "iv": 0.6083, "open_interest": 115.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.012, "vega": 0.0292, "theta": -0.0064, "rho": 0.0419, "theo": 12.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T10:20:09", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "OSCR270319P00020000", "bid": 0.05, "bid_size": 454.0, "ask": 1.1, "ask_size": 815.0, "iv": 0.6801, "open_interest": 105.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0115, "vega": 0.0294, "theta": -0.0076, "rho": -0.0108, "theo": 0.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-03T13:09:22", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "OSCR270319C00021000", "bid": 11.0, "bid_size": 502.0, "ask": 12.7, "ask_size": 147.0, "iv": 0.6339, "open_interest": 18.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0139, "vega": 0.0338, "theta": -0.0076, "rho": 0.0444, "theo": 11.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-10-27T15:28:19", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "OSCR270319P00021000", "bid": 0.38, "bid_size": 477.0, "ask": 1.07, "ask_size": 1053.0, "iv": 0.6726, "open_interest": 7.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0135, "vega": 0.0338, "theta": -0.0086, "rho": -0.0131, "theo": 0.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T13:42:11", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "OSCR270319C00022000", "bid": 10.4, "bid_size": 714.0, "ask": 11.9, "ask_size": 400.0, "iv": 0.6625, "open_interest": 17.0, "volume": 605.0, "delta": 0.8729, "gamma": 0.0159, "vega": 0.0384, "theta": -0.0087, "rho": 0.0467, "theo": 11.1605, "change": 1.125, "open": 10.84, "high": 11.5, "low": 10.84, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T15:53:21", "percent_change": 10.8434, "prev_day_close": 10.375}, {"option": "OSCR270319P00022000", "bid": 0.63, "bid_size": 547.0, "ask": 1.28, "ask_size": 1143.0, "iv": 0.6795, "open_interest": 38.0, "volume": 1.0, "delta": -0.1198, "gamma": 0.0155, "vega": 0.0384, "theta": -0.0097, "rho": -0.0157, "theo": 0.9003, "change": -0.295, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T12:44:17", "percent_change": -23.8866, "prev_day_close": 1.23500001430511}, {"option": "OSCR270319C00023000", "bid": 9.55, "bid_size": 500.0, "ask": 11.1, "ask_size": 290.0, "iv": 0.6468, "open_interest": 6.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0179, "vega": 0.0432, "theta": -0.0099, "rho": 0.0486, "theo": 10.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.59, "last_trade_time": "2026-10-28T15:17:50", "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "OSCR270319P00023000", "bid": 0.76, "bid_size": 583.0, "ask": 1.6, "ask_size": 1283.0, "iv": 0.676, "open_interest": 109.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0176, "vega": 0.0432, "theta": -0.0108, "rho": -0.0186, "theo": 1.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:21:08", "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "OSCR270319C00024000", "bid": 8.9, "bid_size": 554.0, "ask": 10.3, "ask_size": 339.0, "iv": 0.6478, "open_interest": 46.0, "volume": 27.0, "delta": 0.826, "gamma": 0.02, "vega": 0.0479, "theta": -0.011, "rho": 0.0498, "theo": 9.6166, "change": 0.15, "open": 9.35, "high": 9.47, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T13:31:19", "percent_change": 1.67598, "prev_day_close": 8.94999980926514}, {"option": "OSCR270319P00024000", "bid": 0.97, "bid_size": 552.0, "ask": 1.8, "ask_size": 668.0, "iv": 0.662, "open_interest": 46.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0198, "vega": 0.0479, "theta": -0.0118, "rho": -0.0218, "theo": 1.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T11:08:59", "percent_change": 0.0, "prev_day_close": 1.31500002741814}, {"option": "OSCR270319C00025000", "bid": 8.1, "bid_size": 639.0, "ask": 9.55, "ask_size": 357.0, "iv": 0.6322, "open_interest": 124.0, "volume": 1.0, "delta": 0.7995, "gamma": 0.0221, "vega": 0.0526, "theta": -0.0121, "rho": 0.0506, "theo": 8.8958, "change": 0.86, "open": 9.16, "high": 9.16, "low": 9.16, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-11-09T11:22:54", "percent_change": 10.3614, "prev_day_close": 8.29999995231628}, {"option": "OSCR270319P00025000", "bid": 1.2, "bid_size": 597.0, "ask": 1.83, "ask_size": 540.0, "iv": 0.6293, "open_interest": 122.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0219, "vega": 0.0525, "theta": -0.0129, "rho": -0.0253, "theo": 1.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-11-06T14:05:03", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "OSCR270319C00026000", "bid": 7.4, "bid_size": 650.0, "ask": 8.85, "ask_size": 368.0, "iv": 0.6258, "open_interest": 108.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.024, "vega": 0.0569, "theta": -0.0132, "rho": 0.0509, "theo": 8.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-23T15:32:17", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "OSCR270319P00026000", "bid": 1.5, "bid_size": 628.0, "ask": 2.22, "ask_size": 606.0, "iv": 0.6333, "open_interest": 87.0, "volume": 40.0, "delta": -0.2202, "gamma": 0.0239, "vega": 0.0569, "theta": -0.0139, "rho": -0.0289, "theo": 1.9039, "change": -0.195, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:17:30", "percent_change": -8.88383, "prev_day_close": 2.19499999284744}, {"option": "OSCR270319C00027000", "bid": 7.0, "bid_size": 544.0, "ask": 8.3, "ask_size": 385.0, "iv": 0.651, "open_interest": 43.0, "volume": 0.0, "delta": 0.7416, "gamma": 0.0258, "vega": 0.061, "theta": -0.0142, "rho": 0.0509, "theo": 7.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.09, "last_trade_time": "2026-11-06T13:12:41", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "OSCR270319P00027000", "bid": 2.05, "bid_size": 315.0, "ask": 2.62, "ask_size": 663.0, "iv": 0.6519, "open_interest": 113.0, "volume": 2.0, "delta": -0.2497, "gamma": 0.0258, "vega": 0.0609, "theta": -0.0148, "rho": -0.0328, "theo": 2.2441, "change": -0.415, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T12:43:28", "percent_change": -14.9013, "prev_day_close": 2.7849999666214}, {"option": "OSCR270319C00028000", "bid": 6.3, "bid_size": 557.0, "ask": 7.6, "ask_size": 380.0, "iv": 0.6328, "open_interest": 15.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.0275, "vega": 0.0646, "theta": -0.015, "rho": 0.0504, "theo": 6.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T11:36:29", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "OSCR270319P00028000", "bid": 2.29, "bid_size": 409.0, "ask": 3.0, "ask_size": 464.0, "iv": 0.6371, "open_interest": 50.0, "volume": 7.0, "delta": -0.2805, "gamma": 0.0275, "vega": 0.0646, "theta": -0.0156, "rho": -0.0368, "theo": 2.6217, "change": -0.585, "open": 3.05, "high": 3.05, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T15:59:19", "percent_change": -18.7801, "prev_day_close": 3.11500000953674}, {"option": "OSCR270319C00029000", "bid": 5.75, "bid_size": 586.0, "ask": 7.0, "ask_size": 400.0, "iv": 0.6295, "open_interest": 34.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.029, "vega": 0.0678, "theta": -0.0158, "rho": 0.0497, "theo": 6.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-05T15:53:35", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "OSCR270319P00029000", "bid": 2.55, "bid_size": 622.0, "ask": 3.75, "ask_size": 789.0, "iv": 0.6472, "open_interest": 10.0, "volume": 5.0, "delta": -0.3122, "gamma": 0.029, "vega": 0.0678, "theta": -0.0162, "rho": -0.0409, "theo": 3.0375, "change": 0.08, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T11:21:44", "percent_change": 2.52366, "prev_day_close": 3.16999995708466}, {"option": "OSCR270319C00030000", "bid": 5.3, "bid_size": 735.0, "ask": 6.45, "ask_size": 442.0, "iv": 0.6319, "open_interest": 332.0, "volume": 20.0, "delta": 0.647, "gamma": 0.0302, "vega": 0.0704, "theta": -0.0164, "rho": 0.0485, "theo": 5.8485, "change": 0.925, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T13:06:36", "percent_change": 18.9744, "prev_day_close": 4.875}, {"option": "OSCR270319P00030000", "bid": 3.05, "bid_size": 621.0, "ask": 4.2, "ask_size": 830.0, "iv": 0.6472, "open_interest": 192.0, "volume": 5.0, "delta": -0.3445, "gamma": 0.0304, "vega": 0.0705, "theta": -0.0168, "rho": -0.045, "theo": 3.4906, "change": -0.33, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "no_change", "last_trade_price": 3.77, "last_trade_time": "2026-11-09T09:32:11", "percent_change": -8.04878, "prev_day_close": 4.09999990463257}, {"option": "OSCR270319C00031000", "bid": 4.7, "bid_size": 661.0, "ask": 6.05, "ask_size": 489.0, "iv": 0.6294, "open_interest": 97.0, "volume": 2.0, "delta": 0.6145, "gamma": 0.0312, "vega": 0.0726, "theta": -0.017, "rho": 0.0473, "theo": 5.3512, "change": 0.525, "open": 5.05, "high": 5.05, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T10:52:38", "percent_change": 11.8644, "prev_day_close": 4.42499995231628}, {"option": "OSCR270319P00031000", "bid": 3.6, "bid_size": 401.0, "ask": 4.7, "ask_size": 758.0, "iv": 0.6494, "open_interest": 27.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0314, "vega": 0.0726, "theta": -0.0172, "rho": -0.0492, "theo": 3.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T11:32:43", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "OSCR270319C00032000", "bid": 4.15, "bid_size": 940.0, "ask": 5.4, "ask_size": 544.0, "iv": 0.609, "open_interest": 1117.0, "volume": 3.0, "delta": 0.5821, "gamma": 0.032, "vega": 0.0742, "theta": -0.0174, "rho": 0.0457, "theo": 4.8895, "change": 0.775, "open": 4.85, "high": 4.85, "low": 4.75, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T14:53:44", "percent_change": 19.4969, "prev_day_close": 3.97499990463257}, {"option": "OSCR270319P00032000", "bid": 4.1, "bid_size": 472.0, "ask": 5.3, "ask_size": 918.0, "iv": 0.6504, "open_interest": 346.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.0323, "vega": 0.0743, "theta": -0.0176, "rho": -0.0533, "theo": 4.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-11-06T13:47:11", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "OSCR270319C00033000", "bid": 4.0, "bid_size": 721.0, "ask": 4.9, "ask_size": 408.0, "iv": 0.6214, "open_interest": 248.0, "volume": 3.0, "delta": 0.55, "gamma": 0.0325, "vega": 0.0753, "theta": -0.0176, "rho": 0.0441, "theo": 4.4624, "change": 0.3, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:09:00", "percent_change": 8.10811, "prev_day_close": 3.69999992847443}, {"option": "OSCR270319P00033000", "bid": 4.1, "bid_size": 697.0, "ask": 6.15, "ask_size": 769.0, "iv": 0.6306, "open_interest": 72.0, "volume": 0.0, "delta": -0.4423, "gamma": 0.0329, "vega": 0.0754, "theta": -0.0177, "rho": -0.0572, "theo": 5.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T11:32:42", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "OSCR270319C00034000", "bid": 3.5, "bid_size": 713.0, "ask": 4.55, "ask_size": 482.0, "iv": 0.6163, "open_interest": 29.0, "volume": 0.0, "delta": 0.5184, "gamma": 0.0328, "vega": 0.0759, "theta": -0.0178, "rho": 0.0423, "theo": 4.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T15:26:28", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "OSCR270319P00034000", "bid": 4.65, "bid_size": 681.0, "ask": 6.75, "ask_size": 777.0, "iv": 0.6269, "open_interest": 248.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0333, "vega": 0.0759, "theta": -0.0178, "rho": -0.061, "theo": 5.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.66, "last_trade_time": "2026-11-06T13:57:51", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "OSCR270319C00035000", "bid": 3.0, "bid_size": 881.0, "ask": 4.15, "ask_size": 505.0, "iv": 0.604, "open_interest": 368.0, "volume": 8.0, "delta": 0.4875, "gamma": 0.0329, "vega": 0.076, "theta": -0.0178, "rho": 0.0403, "theo": 3.7054, "change": 0.58, "open": 3.5, "high": 3.53, "low": 3.5, "tick": "no_change", "last_trade_price": 3.53, "last_trade_time": "2026-11-09T11:23:28", "percent_change": 19.661, "prev_day_close": 2.95000004768372}, {"option": "OSCR270319P00035000", "bid": 5.2, "bid_size": 632.0, "ask": 7.1, "ask_size": 666.0, "iv": 0.6029, "open_interest": 67.0, "volume": 0.0, "delta": -0.5056, "gamma": 0.0334, "vega": 0.076, "theta": -0.0178, "rho": -0.0649, "theo": 6.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.11, "last_trade_time": "2026-11-04T09:43:06", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "OSCR270319C00036000", "bid": 2.85, "bid_size": 831.0, "ask": 3.95, "ask_size": 641.0, "iv": 0.6241, "open_interest": 243.0, "volume": 0.0, "delta": 0.4575, "gamma": 0.0328, "vega": 0.0757, "theta": -0.0177, "rho": 0.0384, "theo": 3.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T13:58:15", "percent_change": 0.0, "prev_day_close": 2.70499992370605}, {"option": "OSCR270319P00036000", "bid": 5.95, "bid_size": 647.0, "ask": 7.8, "ask_size": 734.0, "iv": 0.6112, "open_interest": 320.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0334, "vega": 0.0756, "theta": -0.0176, "rho": -0.0682, "theo": 6.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.93, "last_trade_time": "2026-11-06T13:57:51", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "OSCR270319C00037000", "bid": 2.38, "bid_size": 984.0, "ask": 3.5, "ask_size": 570.0, "iv": 0.603, "open_interest": 349.0, "volume": 1.0, "delta": 0.4285, "gamma": 0.0325, "vega": 0.0749, "theta": -0.0176, "rho": 0.0364, "theo": 3.0668, "change": 0.415, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T10:43:46", "percent_change": 16.7002, "prev_day_close": 2.48499989509583}, {"option": "OSCR270319P00037000", "bid": 7.25, "bid_size": 122.0, "ask": 8.35, "ask_size": 413.0, "iv": 0.6428, "open_interest": 57.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0332, "vega": 0.0748, "theta": -0.0174, "rho": -0.0714, "theo": 7.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-11-06T11:16:13", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "OSCR270319C00038000", "bid": 2.2, "bid_size": 898.0, "ask": 3.4, "ask_size": 707.0, "iv": 0.6214, "open_interest": 335.0, "volume": 0.0, "delta": 0.4007, "gamma": 0.032, "vega": 0.0738, "theta": -0.0173, "rho": 0.0345, "theo": 2.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-11-06T13:57:51", "percent_change": 0.0, "prev_day_close": 2.22000002861023}, {"option": "OSCR270319P00038000", "bid": 7.75, "bid_size": 212.0, "ask": 8.95, "ask_size": 396.0, "iv": 0.621, "open_interest": 47.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.0328, "vega": 0.0736, "theta": -0.0171, "rho": -0.0743, "theo": 8.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-29T11:03:08", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "OSCR270319C00040000", "bid": 1.67, "bid_size": 917.0, "ask": 3.05, "ask_size": 781.0, "iv": 0.628, "open_interest": 281.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.0306, "vega": 0.0707, "theta": -0.0166, "rho": 0.0306, "theo": 2.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-06T14:35:37", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "OSCR270319P00040000", "bid": 8.85, "bid_size": 237.0, "ask": 10.9, "ask_size": 289.0, "iv": 0.6252, "open_interest": 134.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.0316, "vega": 0.0703, "theta": -0.0162, "rho": -0.0794, "theo": 9.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.85, "last_trade_time": "2026-10-29T13:00:48", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "OSCR270319C00041000", "bid": 1.49, "bid_size": 831.0, "ask": 2.63, "ask_size": 660.0, "iv": 0.6154, "open_interest": 33.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0298, "vega": 0.0688, "theta": -0.0162, "rho": 0.0288, "theo": 2.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:54:30", "percent_change": 0.0, "prev_day_close": 1.54499995708466}, {"option": "OSCR270319P00041000", "bid": 9.55, "bid_size": 137.0, "ask": 11.65, "ask_size": 140.0, "iv": 0.6173, "open_interest": 26.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.0308, "vega": 0.0682, "theta": -0.0157, "rho": -0.0812, "theo": 10.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-10-29T13:00:46", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "OSCR270319C00042000", "bid": 1.64, "bid_size": 660.0, "ask": 2.46, "ask_size": 692.0, "iv": 0.6428, "open_interest": 78.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.0289, "vega": 0.0668, "theta": -0.0157, "rho": 0.0269, "theo": 1.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T12:54:45", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "OSCR270319P00042000", "bid": 10.25, "bid_size": 139.0, "ask": 12.45, "ask_size": 140.0, "iv": 0.6098, "open_interest": 19.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.03, "vega": 0.0661, "theta": -0.0151, "rho": -0.0831, "theo": 11.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-10-19T10:34:15", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "OSCR270319C00043000", "bid": 0.89, "bid_size": 560.0, "ask": 2.35, "ask_size": 370.0, "iv": 0.6042, "open_interest": 82.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0279, "vega": 0.0645, "theta": -0.0151, "rho": 0.0252, "theo": 1.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T14:22:01", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "OSCR270319P00043000", "bid": 11.25, "bid_size": 125.0, "ask": 13.2, "ask_size": 126.0, "iv": 0.6186, "open_interest": 75.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0291, "vega": 0.0636, "theta": -0.0146, "rho": -0.0843, "theo": 12.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-10-29T13:20:48", "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "OSCR270319C00044000", "bid": 1.25, "bid_size": 473.0, "ask": 2.34, "ask_size": 416.0, "iv": 0.6574, "open_interest": 110.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0269, "vega": 0.0622, "theta": -0.0146, "rho": 0.0236, "theo": 1.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-04T10:21:42", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "OSCR270319P00044000", "bid": 12.3, "bid_size": 80.0, "ask": 14.1, "ask_size": 132.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.0282, "vega": 0.0611, "theta": -0.0139, "rho": -0.0854, "theo": 13.0666, "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": 13.875}, {"option": "OSCR270319C00045000", "bid": 1.2, "bid_size": 580.0, "ask": 1.91, "ask_size": 643.0, "iv": 0.6436, "open_interest": 67.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0258, "vega": 0.0598, "theta": -0.014, "rho": 0.022, "theo": 1.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T11:17:08", "percent_change": 0.0, "prev_day_close": 1.08500000834465}, {"option": "OSCR270319P00045000", "bid": 13.25, "bid_size": 73.0, "ask": 14.95, "ask_size": 130.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0272, "vega": 0.0585, "theta": -0.0133, "rho": -0.0861, "theo": 13.9165, "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": 14.7250003814697}, {"option": "OSCR270319C00046000", "bid": 0.9, "bid_size": 798.0, "ask": 1.7, "ask_size": 670.0, "iv": 0.6236, "open_interest": 545.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0247, "vega": 0.0573, "theta": -0.0134, "rho": 0.0204, "theo": 1.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T10:20:35", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "OSCR270319P00046000", "bid": 13.35, "bid_size": 147.0, "ask": 15.85, "ask_size": 133.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0262, "vega": 0.0557, "theta": -0.0127, "rho": -0.0862, "theo": 14.7806, "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": 15.6000003814697}, {"option": "OSCR270319C00047000", "bid": 0.78, "bid_size": 774.0, "ask": 1.59, "ask_size": 630.0, "iv": 0.6248, "open_interest": 294.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0236, "vega": 0.0548, "theta": -0.0129, "rho": 0.019, "theo": 1.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T13:04:57", "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "OSCR270319P00047000", "bid": 15.0, "bid_size": 172.0, "ask": 16.8, "ask_size": 304.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0252, "vega": 0.0529, "theta": -0.012, "rho": -0.0862, "theo": 15.6576, "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": 16.4749994277954}, {"option": "OSCR270319C00050000", "bid": 0.74, "bid_size": 491.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.6171, "open_interest": 1043.0, "volume": 41.0, "delta": 0.1636, "gamma": 0.0204, "vega": 0.0474, "theta": -0.0111, "rho": 0.0152, "theo": 0.8697, "change": -0.06, "open": 0.9, "high": 0.9, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T11:17:40", "percent_change": -7.22891, "prev_day_close": 0.8299999833107}, {"option": "OSCR270319P00050000", "bid": 17.65, "bid_size": 316.0, "ask": 19.55, "ask_size": 424.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.0222, "vega": 0.0446, "theta": -0.0101, "rho": -0.0831, "theo": 18.3556, "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": 19.3250007629395}, {"option": "OSCR270416C00020000", "bid": 12.15, "bid_size": 338.0, "ask": 13.85, "ask_size": 166.0, "iv": 0.6576, "open_interest": 8.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0119, "vega": 0.0361, "theta": -0.006, "rho": 0.0546, "theo": 13.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-10-29T14:22:19", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "OSCR270416P00020000", "bid": 0.51, "bid_size": 510.0, "ask": 1.16, "ask_size": 794.0, "iv": 0.6965, "open_interest": 147.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0116, "vega": 0.0359, "theta": -0.0076, "rho": -0.0154, "theo": 0.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T10:44:59", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "OSCR270416C00022000", "bid": 10.65, "bid_size": 482.0, "ask": 12.2, "ask_size": 337.0, "iv": 0.6517, "open_interest": 8.0, "volume": 5.0, "delta": 0.8594, "gamma": 0.0153, "vega": 0.0456, "theta": -0.008, "rho": 0.0594, "theo": 11.4791, "change": 0.43, "open": 11.1, "high": 11.1, "low": 11.08, "tick": "no_change", "last_trade_price": 11.08, "last_trade_time": "2026-11-09T14:03:04", "percent_change": 4.03756, "prev_day_close": 10.6500000953674}, {"option": "OSCR270416P00022000", "bid": 0.64, "bid_size": 630.0, "ask": 1.46, "ask_size": 641.0, "iv": 0.6423, "open_interest": 32.0, "volume": 1.0, "delta": -0.1322, "gamma": 0.0152, "vega": 0.0455, "theta": -0.0094, "rho": -0.0214, "theo": 1.1457, "change": -0.2, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T12:45:56", "percent_change": -14.9254, "prev_day_close": 1.3400000333786}, {"option": "OSCR270416C00023000", "bid": 9.7, "bid_size": 512.0, "ask": 11.45, "ask_size": 359.0, "iv": 0.627, "open_interest": 5.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0171, "vega": 0.0503, "theta": -0.009, "rho": 0.0611, "theo": 10.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.97, "last_trade_time": "2026-09-16T10:21:40", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "OSCR270416P00023000", "bid": 0.89, "bid_size": 640.0, "ask": 1.8, "ask_size": 876.0, "iv": 0.6512, "open_interest": 79.0, "volume": 2.0, "delta": -0.1537, "gamma": 0.017, "vega": 0.0502, "theta": -0.0103, "rho": -0.0249, "theo": 1.3727, "change": -0.09, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T12:47:47", "percent_change": -6.08108, "prev_day_close": 1.48000001907349}, {"option": "OSCR270416C00024000", "bid": 9.1, "bid_size": 529.0, "ask": 10.7, "ask_size": 327.0, "iv": 0.633, "open_interest": 0.0, "volume": 20.0, "delta": 0.8143, "gamma": 0.0188, "vega": 0.0551, "theta": -0.01, "rho": 0.0622, "theo": 9.9966, "change": 0.54, "open": 9.75, "high": 9.75, "low": 9.74, "tick": "no_change", "last_trade_price": 9.74, "last_trade_time": "2026-11-09T09:48:00", "percent_change": 5.86957, "prev_day_close": 9.19999980926514}, {"option": "OSCR270416P00024000", "bid": 1.13, "bid_size": 582.0, "ask": 2.01, "ask_size": 644.0, "iv": 0.6395, "open_interest": 50.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0187, "vega": 0.055, "theta": -0.0111, "rho": -0.0286, "theo": 1.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-04T10:30:32", "percent_change": 0.0, "prev_day_close": 1.86999994516373}, {"option": "OSCR270416C00025000", "bid": 8.2, "bid_size": 551.0, "ask": 10.0, "ask_size": 320.0, "iv": 0.6108, "open_interest": 18.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.0205, "vega": 0.0596, "theta": -0.0109, "rho": 0.0628, "theo": 9.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-10-30T14:00:19", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "OSCR270416P00025000", "bid": 1.39, "bid_size": 601.0, "ask": 2.2, "ask_size": 531.0, "iv": 0.6238, "open_interest": 57.0, "volume": 1.0, "delta": -0.2017, "gamma": 0.0205, "vega": 0.0596, "theta": -0.012, "rho": -0.0326, "theo": 1.9232, "change": -0.335, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T09:38:16", "percent_change": -14.5336, "prev_day_close": 2.30499994754791}, {"option": "OSCR270416C00026000", "bid": 7.55, "bid_size": 549.0, "ask": 9.25, "ask_size": 313.0, "iv": 0.6021, "open_interest": 3.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0221, "vega": 0.0639, "theta": -0.0118, "rho": 0.0631, "theo": 8.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.62, "last_trade_time": "2026-10-30T15:47:51", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "OSCR270416P00026000", "bid": 1.66, "bid_size": 631.0, "ask": 2.72, "ask_size": 672.0, "iv": 0.6318, "open_interest": 41.0, "volume": 15.0, "delta": -0.2279, "gamma": 0.0222, "vega": 0.064, "theta": -0.0127, "rho": -0.0368, "theo": 2.2492, "change": 0.015, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T11:28:37", "percent_change": 0.618554, "prev_day_close": 2.42500007152557}, {"option": "OSCR270416C00027000", "bid": 6.95, "bid_size": 567.0, "ask": 9.55, "ask_size": 535.0, "iv": 0.6705, "open_interest": 4.0, "volume": 2.0, "delta": 0.736, "gamma": 0.0236, "vega": 0.0679, "theta": -0.0126, "rho": 0.0627, "theo": 8.0243, "change": 0.475, "open": 7.78, "high": 7.78, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T15:18:49", "percent_change": 6.52921, "prev_day_close": 7.27499985694885}, {"option": "OSCR270416P00027000", "bid": 2.18, "bid_size": 614.0, "ask": 2.99, "ask_size": 816.0, "iv": 0.6336, "open_interest": 3011.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.0237, "vega": 0.0679, "theta": -0.0134, "rho": -0.0412, "theo": 2.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T11:00:54", "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "OSCR270416C00028000", "bid": 6.7, "bid_size": 532.0, "ask": 8.05, "ask_size": 370.0, "iv": 0.6256, "open_interest": 4.0, "volume": 2.0, "delta": 0.7079, "gamma": 0.025, "vega": 0.0715, "theta": -0.0133, "rho": 0.0622, "theo": 7.4363, "change": 0.28, "open": 7.28, "high": 7.28, "low": 7.13, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-11-09T15:18:49", "percent_change": 4.08759, "prev_day_close": 6.84999990463257}, {"option": "OSCR270416P00028000", "bid": 2.35, "bid_size": 654.0, "ask": 3.7, "ask_size": 747.0, "iv": 0.6368, "open_interest": 49.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.0251, "vega": 0.0716, "theta": -0.0141, "rho": -0.0457, "theo": 3.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-04T14:20:06", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "OSCR270416C00029000", "bid": 6.05, "bid_size": 584.0, "ask": 7.45, "ask_size": 397.0, "iv": 0.6136, "open_interest": 73.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0262, "vega": 0.0746, "theta": -0.014, "rho": 0.0611, "theo": 6.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T10:55:15", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "OSCR270416P00029000", "bid": 3.15, "bid_size": 133.0, "ask": 3.8, "ask_size": 430.0, "iv": 0.6365, "open_interest": 22.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0264, "vega": 0.0747, "theta": -0.0146, "rho": -0.0502, "theo": 3.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-04T12:13:47", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "OSCR270416C00030000", "bid": 5.6, "bid_size": 645.0, "ask": 6.9, "ask_size": 431.0, "iv": 0.6144, "open_interest": 154.0, "volume": 14.0, "delta": 0.6502, "gamma": 0.0272, "vega": 0.0773, "theta": -0.0146, "rho": 0.06, "theo": 6.3645, "change": 0.65, "open": 6.2, "high": 6.2, "low": 5.8, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T11:29:05", "percent_change": 12.2642, "prev_day_close": 5.29999995231628}, {"option": "OSCR270416P00030000", "bid": 3.15, "bid_size": 647.0, "ask": 4.7, "ask_size": 762.0, "iv": 0.632, "open_interest": 6.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0275, "vega": 0.0775, "theta": -0.0151, "rho": -0.0548, "theo": 3.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T14:15:44", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "OSCR270416C00031000", "bid": 4.65, "bid_size": 702.0, "ask": 6.5, "ask_size": 474.0, "iv": 0.5892, "open_interest": 27.0, "volume": 1.0, "delta": 0.6209, "gamma": 0.028, "vega": 0.0796, "theta": -0.015, "rho": 0.0583, "theo": 5.8792, "change": 0.85, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:50:49", "percent_change": 17.5258, "prev_day_close": 4.84999990463257}, {"option": "OSCR270416P00031000", "bid": 3.45, "bid_size": 730.0, "ask": 5.25, "ask_size": 776.0, "iv": 0.6207, "open_interest": 52.0, "volume": 0.0, "delta": -0.3715, "gamma": 0.0284, "vega": 0.0797, "theta": -0.0154, "rho": -0.0594, "theo": 4.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T13:07:17", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "OSCR270416C00032000", "bid": 4.7, "bid_size": 605.0, "ask": 6.15, "ask_size": 527.0, "iv": 0.6257, "open_interest": 38.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0287, "vega": 0.0813, "theta": -0.0154, "rho": 0.0567, "theo": 5.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T15:45:29", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "OSCR270416P00032000", "bid": 3.95, "bid_size": 744.0, "ask": 5.8, "ask_size": 796.0, "iv": 0.6184, "open_interest": 63.0, "volume": 1.0, "delta": -0.4011, "gamma": 0.0292, "vega": 0.0814, "theta": -0.0157, "rho": -0.0639, "theo": 4.9353, "change": -0.55, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:23:14", "percent_change": -9.90991, "prev_day_close": 5.55000019073486}, {"option": "OSCR270416C00033000", "bid": 4.25, "bid_size": 736.0, "ask": 5.5, "ask_size": 491.0, "iv": 0.6089, "open_interest": 165.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.0292, "vega": 0.0826, "theta": -0.0157, "rho": 0.0548, "theo": 5.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T09:41:47", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "OSCR270416P00033000", "bid": 4.45, "bid_size": 712.0, "ask": 6.6, "ask_size": 751.0, "iv": 0.6277, "open_interest": 56.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0298, "vega": 0.0827, "theta": -0.0159, "rho": -0.0681, "theo": 5.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.37, "last_trade_time": "2026-11-05T11:27:27", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "OSCR270416C00034000", "bid": 3.95, "bid_size": 699.0, "ask": 5.05, "ask_size": 475.0, "iv": 0.6101, "open_interest": 159.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.0296, "vega": 0.0834, "theta": -0.0158, "rho": 0.0529, "theo": 4.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T14:44:46", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "OSCR270416P00034000", "bid": 4.9, "bid_size": 348.0, "ask": 7.2, "ask_size": 365.0, "iv": 0.6183, "open_interest": 15.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.0302, "vega": 0.0834, "theta": -0.016, "rho": -0.0726, "theo": 6.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-04T09:48:48", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "OSCR270416C00035000", "bid": 3.3, "bid_size": 790.0, "ask": 5.2, "ask_size": 732.0, "iv": 0.6229, "open_interest": 261.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.0297, "vega": 0.0838, "theta": -0.016, "rho": 0.0508, "theo": 4.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T15:56:04", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "OSCR270416P00035000", "bid": 5.5, "bid_size": 293.0, "ask": 7.8, "ask_size": 322.0, "iv": 0.6148, "open_interest": 59.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0304, "vega": 0.0838, "theta": -0.016, "rho": -0.0766, "theo": 6.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-11-03T10:39:41", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "OSCR270416C00036000", "bid": 3.1, "bid_size": 421.0, "ask": 4.9, "ask_size": 378.0, "iv": 0.6326, "open_interest": 44.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.0297, "vega": 0.0837, "theta": -0.016, "rho": 0.0486, "theo": 3.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.17, "last_trade_time": "2026-11-05T11:27:31", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "OSCR270416P00036000", "bid": 6.2, "bid_size": 142.0, "ask": 8.4, "ask_size": 169.0, "iv": 0.614, "open_interest": 7.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0305, "vega": 0.0836, "theta": -0.0159, "rho": -0.0802, "theo": 7.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-10-30T10:35:05", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "OSCR270416C00037000", "bid": 2.78, "bid_size": 450.0, "ask": 4.85, "ask_size": 426.0, "iv": 0.6474, "open_interest": 8.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0296, "vega": 0.0833, "theta": -0.0159, "rho": 0.0465, "theo": 3.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T11:27:27", "percent_change": 0.0, "prev_day_close": 2.81500005722046}, {"option": "OSCR270416P00037000", "bid": 6.8, "bid_size": 143.0, "ask": 9.1, "ask_size": 169.0, "iv": 0.6103, "open_interest": 31.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0305, "vega": 0.0832, "theta": -0.0158, "rho": -0.0841, "theo": 8.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-11-05T09:38:47", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "OSCR270416C00038000", "bid": 2.57, "bid_size": 453.0, "ask": 4.95, "ask_size": 528.0, "iv": 0.6754, "open_interest": 24.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0293, "vega": 0.0826, "theta": -0.0158, "rho": 0.0443, "theo": 3.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T09:58:31", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "OSCR270416P00038000", "bid": 7.5, "bid_size": 257.0, "ask": 9.8, "ask_size": 293.0, "iv": 0.6097, "open_interest": 100.0, "volume": 0.0, "delta": -0.569, "gamma": 0.0303, "vega": 0.0822, "theta": -0.0155, "rho": -0.0871, "theo": 8.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T11:11:03", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "OSCR270416C00039000", "bid": 2.39, "bid_size": 778.0, "ask": 3.65, "ask_size": 653.0, "iv": 0.6178, "open_interest": 41.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.029, "vega": 0.0815, "theta": -0.0156, "rho": 0.0422, "theo": 3.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-06T11:45:29", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "OSCR270416P00039000", "bid": 8.4, "bid_size": 257.0, "ask": 10.45, "ask_size": 393.0, "iv": 0.6156, "open_interest": 201.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.03, "vega": 0.081, "theta": -0.0152, "rho": -0.09, "theo": 9.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-11-05T11:27:27", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "OSCR270416C00040000", "bid": 2.06, "bid_size": 809.0, "ask": 3.35, "ask_size": 644.0, "iv": 0.6088, "open_interest": 50.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0285, "vega": 0.0802, "theta": -0.0154, "rho": 0.0401, "theo": 2.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-06T11:10:46", "percent_change": 0.0, "prev_day_close": 2.18499994277954}, {"option": "OSCR270416P00040000", "bid": 9.6, "bid_size": 174.0, "ask": 10.85, "ask_size": 359.0, "iv": 0.6223, "open_interest": 55.0, "volume": 0.0, "delta": -0.6187, "gamma": 0.0296, "vega": 0.0796, "theta": -0.0149, "rho": -0.093, "theo": 10.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-29T10:45:55", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "OSCR270416C00045000", "bid": 1.33, "bid_size": 760.0, "ask": 2.24, "ask_size": 608.0, "iv": 0.6135, "open_interest": 97.0, "volume": 2.0, "delta": 0.2779, "gamma": 0.0251, "vega": 0.0708, "theta": -0.0136, "rho": 0.0303, "theo": 1.8472, "change": 0.295, "open": 1.82, "high": 1.82, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T13:20:24", "percent_change": 20.8481, "prev_day_close": 1.41499996185303}, {"option": "OSCR270416P00045000", "bid": 12.65, "bid_size": 550.0, "ask": 15.0, "ask_size": 501.0, "iv": 0.5623, "open_interest": 102.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0267, "vega": 0.069, "theta": -0.0127, "rho": -0.1005, "theo": 14.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-10-27T15:47:56", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "OSCR270416C00050000", "bid": 1.0, "bid_size": 487.0, "ask": 1.56, "ask_size": 555.0, "iv": 0.6346, "open_interest": 97.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0209, "vega": 0.0593, "theta": -0.0114, "rho": 0.0224, "theo": 1.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-03T14:17:39", "percent_change": 0.0, "prev_day_close": 0.939999967813492}, {"option": "OSCR270416P00050000", "bid": 17.65, "bid_size": 338.0, "ask": 19.7, "ask_size": 426.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.023, "vega": 0.0558, "theta": -0.0101, "rho": -0.1011, "theo": 18.5776, "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": 19.375}, {"option": "OSCR270521C00015000", "bid": 16.55, "bid_size": 348.0, "ask": 18.6, "ask_size": 219.0, "iv": 0.6747, "open_interest": 7.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0055, "vega": 0.0222, "theta": -0.0022, "rho": 0.0546, "theo": 17.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.74, "last_trade_time": "2026-08-14T13:43:17", "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "OSCR270521P00015000", "bid": 0.01, "bid_size": 404.0, "ask": 0.88, "ask_size": 792.0, "iv": 0.7734, "open_interest": 58.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0053, "vega": 0.0219, "theta": -0.0042, "rho": -0.0089, "theo": 0.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-21T10:05:45", "percent_change": 0.0, "prev_day_close": 0.359999998472631}, {"option": "OSCR270521C00020000", "bid": 11.9, "bid_size": 787.0, "ask": 14.35, "ask_size": 532.0, "iv": 0.599, "open_interest": 953.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0116, "vega": 0.0434, "theta": -0.006, "rho": 0.0738, "theo": 13.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.14, "last_trade_time": "2026-11-03T13:29:20", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "OSCR270521P00020000", "bid": 0.73, "bid_size": 482.0, "ask": 1.47, "ask_size": 776.0, "iv": 0.6987, "open_interest": 54.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0115, "vega": 0.0433, "theta": -0.0075, "rho": -0.0216, "theo": 1.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T15:12:06", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "OSCR270521C00025000", "bid": 9.85, "bid_size": 285.0, "ask": 10.6, "ask_size": 396.0, "iv": 0.7046, "open_interest": 283.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0187, "vega": 0.0671, "theta": -0.0101, "rho": 0.0795, "theo": 9.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T15:06:07", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "OSCR270521P00025000", "bid": 1.82, "bid_size": 664.0, "ask": 3.1, "ask_size": 770.0, "iv": 0.6716, "open_interest": 147.0, "volume": 5.0, "delta": -0.2094, "gamma": 0.019, "vega": 0.0674, "theta": -0.0111, "rho": -0.042, "theo": 2.2988, "change": -0.335, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T12:37:34", "percent_change": -12.0721, "prev_day_close": 2.77499997615814}, {"option": "OSCR270521C00030000", "bid": 5.8, "bid_size": 630.0, "ask": 7.7, "ask_size": 398.0, "iv": 0.6024, "open_interest": 155.0, "volume": 0.0, "delta": 0.6573, "gamma": 0.0243, "vega": 0.0849, "theta": -0.0131, "rho": 0.0744, "theo": 7.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T14:13:11", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "OSCR270521P00030000", "bid": 3.65, "bid_size": 757.0, "ask": 5.35, "ask_size": 803.0, "iv": 0.6482, "open_interest": 138.0, "volume": 0.0, "delta": -0.3375, "gamma": 0.0248, "vega": 0.0852, "theta": -0.0137, "rho": -0.0668, "theo": 4.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T13:29:49", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "OSCR270521C00035000", "bid": 4.15, "bid_size": 716.0, "ask": 6.1, "ask_size": 656.0, "iv": 0.6489, "open_interest": 55.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0267, "vega": 0.0924, "theta": -0.0144, "rho": 0.0639, "theo": 4.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-11-05T15:24:15", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "OSCR270521P00035000", "bid": 6.25, "bid_size": 618.0, "ask": 8.55, "ask_size": 649.0, "iv": 0.6486, "open_interest": 66.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0276, "vega": 0.0924, "theta": -0.0147, "rho": -0.0905, "theo": 7.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-14T12:24:55", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "OSCR270521C00040000", "bid": 2.95, "bid_size": 993.0, "ask": 3.95, "ask_size": 559.0, "iv": 0.6265, "open_interest": 1617.0, "volume": 112.0, "delta": 0.4136, "gamma": 0.0263, "vega": 0.0907, "theta": -0.0143, "rho": 0.0521, "theo": 3.4253, "change": 0.14, "open": 3.4, "high": 3.4, "low": 3.16, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:21:04", "percent_change": 4.43038, "prev_day_close": 3.1599999666214}, {"option": "OSCR270521P00040000", "bid": 9.55, "bid_size": 367.0, "ask": 11.5, "ask_size": 372.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0276, "vega": 0.0899, "theta": -0.0142, "rho": -0.1094, "theo": 10.6399, "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": 11.8499999046326}, {"option": "OSCR270521C00045000", "bid": 1.91, "bid_size": 835.0, "ask": 2.92, "ask_size": 707.0, "iv": 0.627, "open_interest": 1194.0, "volume": 10.0, "delta": 0.3177, "gamma": 0.024, "vega": 0.0832, "theta": -0.0132, "rho": 0.0413, "theo": 2.3918, "change": 0.13, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T15:10:05", "percent_change": 5.90909, "prev_day_close": 2.19999998807907}, {"option": "OSCR270521P00045000", "bid": 13.3, "bid_size": 320.0, "ask": 15.7, "ask_size": 316.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0259, "vega": 0.0806, "theta": -0.0127, "rho": -0.1186, "theo": 14.5653, "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": 15.9499998092651}, {"option": "OSCR270521C00050000", "bid": 1.47, "bid_size": 577.0, "ask": 2.03, "ask_size": 389.0, "iv": 0.6357, "open_interest": 23.0, "volume": 0.0, "delta": 0.2417, "gamma": 0.021, "vega": 0.0729, "theta": -0.0116, "rho": 0.032, "theo": 1.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 1.65499997138977}, {"option": "OSCR270521P00050000", "bid": 18.1, "bid_size": 343.0, "ask": 20.25, "ask_size": 430.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0234, "vega": 0.0679, "theta": -0.0109, "rho": -0.1206, "theo": 18.8349, "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": 19.6499996185303}, {"option": "OSCR270617C00013000", "bid": 18.45, "bid_size": 370.0, "ask": 20.45, "ask_size": 225.0, "iv": 0.706, "open_interest": 5.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0043, "vega": 0.0188, "theta": 0.0, "rho": 0.0429, "theo": 19.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.59, "last_trade_time": "2026-10-20T14:47:32", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "OSCR270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 703.0, "iv": 0.862, "open_interest": 63.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0038, "vega": 0.0189, "theta": -0.0032, "rho": -0.008, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:09:36", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "OSCR270617C00015000", "bid": 16.75, "bid_size": 372.0, "ask": 19.0, "ask_size": 276.0, "iv": 0.7822, "open_interest": 9.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0059, "vega": 0.026, "theta": -0.0009, "rho": 0.0534, "theo": 17.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.17, "last_trade_time": "2026-08-06T09:30:14", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "OSCR270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 193.0, "iv": 0.7404, "open_interest": 89.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0056, "vega": 0.0259, "theta": -0.0042, "rho": -0.0118, "theo": 0.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-16T15:57:41", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "OSCR270617C00018000", "bid": 14.35, "bid_size": 354.0, "ask": 16.35, "ask_size": 245.0, "iv": 0.7382, "open_interest": 2.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0091, "vega": 0.0391, "theta": -0.0032, "rho": 0.0674, "theo": 15.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-08-28T11:11:12", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "OSCR270617P00018000", "bid": 0.18, "bid_size": 605.0, "ask": 1.41, "ask_size": 818.0, "iv": 0.6823, "open_interest": 232.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0088, "vega": 0.0388, "theta": -0.006, "rho": -0.0198, "theo": 0.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T11:02:09", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "OSCR270617C00020000", "bid": 12.65, "bid_size": 489.0, "ask": 15.35, "ask_size": 470.0, "iv": 0.7592, "open_interest": 18.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0116, "vega": 0.0488, "theta": -0.0048, "rho": 0.0744, "theo": 13.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.28, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "OSCR270617P00020000", "bid": 0.72, "bid_size": 545.0, "ask": 1.82, "ask_size": 831.0, "iv": 0.6899, "open_interest": 9.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0114, "vega": 0.0486, "theta": -0.0072, "rho": -0.0269, "theo": 1.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T15:50:11", "percent_change": 0.0, "prev_day_close": 1.41000002622604}, {"option": "OSCR270617C00023000", "bid": 10.0, "bid_size": 579.0, "ask": 12.45, "ask_size": 500.0, "iv": 0.63, "open_interest": 12.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0155, "vega": 0.0636, "theta": -0.0072, "rho": 0.081, "theo": 11.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2026-10-29T15:57:45", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "OSCR270617P00023000", "bid": 1.32, "bid_size": 536.0, "ask": 2.79, "ask_size": 847.0, "iv": 0.6734, "open_interest": 13.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0154, "vega": 0.0636, "theta": -0.0092, "rho": -0.04, "theo": 1.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T13:47:02", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "OSCR270617C00025000", "bid": 9.0, "bid_size": 602.0, "ask": 11.55, "ask_size": 709.0, "iv": 0.6738, "open_interest": 272.0, "volume": 1.0, "delta": 0.7748, "gamma": 0.0179, "vega": 0.0728, "theta": -0.0087, "rho": 0.0827, "theo": 10.0778, "change": 0.85, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T10:57:01", "percent_change": 8.80829, "prev_day_close": 9.65000009536743}, {"option": "OSCR270617P00025000", "bid": 2.23, "bid_size": 554.0, "ask": 3.15, "ask_size": 933.0, "iv": 0.6609, "open_interest": 6803.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.018, "vega": 0.0729, "theta": -0.0103, "rho": -0.0501, "theo": 2.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:25:12", "percent_change": 0.0, "prev_day_close": 2.95500004291534}, {"option": "OSCR270617C00027000", "bid": 8.1, "bid_size": 562.0, "ask": 10.0, "ask_size": 555.0, "iv": 0.6599, "open_interest": 54.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0201, "vega": 0.0809, "theta": -0.01, "rho": 0.0826, "theo": 8.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T13:05:54", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "OSCR270617P00027000", "bid": 3.0, "bid_size": 485.0, "ask": 3.95, "ask_size": 645.0, "iv": 0.6549, "open_interest": 58.0, "volume": 0.0, "delta": -0.2617, "gamma": 0.0204, "vega": 0.081, "theta": -0.0113, "rho": -0.0608, "theo": 3.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T15:31:56", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "OSCR270617C00030000", "bid": 6.25, "bid_size": 764.0, "ask": 7.9, "ask_size": 321.0, "iv": 0.6047, "open_interest": 368.0, "volume": 1.0, "delta": 0.6557, "gamma": 0.0227, "vega": 0.0903, "theta": -0.0115, "rho": 0.0798, "theo": 7.3263, "change": 0.675, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T09:36:56", "percent_change": 10.2662, "prev_day_close": 6.57500004768372}, {"option": "OSCR270617P00030000", "bid": 4.05, "bid_size": 696.0, "ask": 5.8, "ask_size": 913.0, "iv": 0.6544, "open_interest": 232.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.0232, "vega": 0.0906, "theta": -0.0123, "rho": -0.0774, "theo": 4.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T11:10:47", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "OSCR270617C00032000", "bid": 5.6, "bid_size": 717.0, "ask": 7.6, "ask_size": 720.0, "iv": 0.6475, "open_interest": 322.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.0239, "vega": 0.0946, "theta": -0.0123, "rho": 0.0766, "theo": 6.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-11-06T14:03:28", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "OSCR270617P00032000", "bid": 5.1, "bid_size": 681.0, "ask": 6.85, "ask_size": 940.0, "iv": 0.6491, "open_interest": 374.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0245, "vega": 0.0948, "theta": -0.0127, "rho": -0.0884, "theo": 5.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T12:59:32", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "OSCR270617C00035000", "bid": 4.45, "bid_size": 821.0, "ask": 5.95, "ask_size": 492.0, "iv": 0.6187, "open_interest": 604.0, "volume": 4.0, "delta": 0.5361, "gamma": 0.0248, "vega": 0.0981, "theta": -0.0129, "rho": 0.0706, "theo": 5.2771, "change": 0.515, "open": 5.28, "high": 5.55, "low": 5.19, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-11-09T11:02:59", "percent_change": 11.016, "prev_day_close": 4.67499995231628}, {"option": "OSCR270617P00035000", "bid": 6.65, "bid_size": 614.0, "ask": 8.65, "ask_size": 713.0, "iv": 0.6337, "open_interest": 200.0, "volume": 4.0, "delta": -0.4583, "gamma": 0.0257, "vega": 0.0982, "theta": -0.0129, "rho": -0.1036, "theo": 7.5804, "change": -0.455, "open": 7.95, "high": 8.4, "low": 7.95, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-11-09T11:02:59", "percent_change": -5.40059, "prev_day_close": 8.4249997138977}, {"option": "OSCR270617C00037000", "bid": 4.0, "bid_size": 791.0, "ask": 5.05, "ask_size": 184.0, "iv": 0.6155, "open_interest": 2153.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.025, "vega": 0.0986, "theta": -0.0131, "rho": 0.0661, "theo": 4.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T15:37:06", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "OSCR270617P00037000", "bid": 8.1, "bid_size": 507.0, "ask": 9.9, "ask_size": 584.0, "iv": 0.6363, "open_interest": 67.0, "volume": 0.0, "delta": -0.505, "gamma": 0.026, "vega": 0.0984, "theta": -0.0128, "rho": -0.1126, "theo": 8.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-10-22T12:33:13", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "OSCR270617C00040000", "bid": 3.2, "bid_size": 910.0, "ask": 4.2, "ask_size": 389.0, "iv": 0.6151, "open_interest": 8963.0, "volume": 15.0, "delta": 0.4284, "gamma": 0.0247, "vega": 0.0972, "theta": -0.0131, "rho": 0.0593, "theo": 3.7958, "change": 0.575, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:43:45", "percent_change": 17.8295, "prev_day_close": 3.22499990463257}, {"option": "OSCR270617P00040000", "bid": 10.2, "bid_size": 308.0, "ask": 11.95, "ask_size": 336.0, "iv": 0.6306, "open_interest": 4.0, "volume": 1.0, "delta": -0.5707, "gamma": 0.026, "vega": 0.0966, "theta": -0.0123, "rho": -0.1245, "theo": 11.0208, "change": -0.875, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T10:09:55", "percent_change": -7.24638, "prev_day_close": 12.0749998092651}, {"option": "OSCR270617C00042000", "bid": 2.6, "bid_size": 856.0, "ask": 4.05, "ask_size": 652.0, "iv": 0.6246, "open_interest": 531.0, "volume": 0.0, "delta": 0.39, "gamma": 0.0241, "vega": 0.0952, "theta": -0.0128, "rho": 0.0549, "theo": 3.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-04T13:21:34", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "OSCR270617P00042000", "bid": 11.45, "bid_size": 346.0, "ask": 13.45, "ask_size": 351.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.0256, "vega": 0.094, "theta": -0.0118, "rho": -0.1306, "theo": 12.5289, "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": 12.9249997138977}, {"option": "OSCR270617C00045000", "bid": 2.38, "bid_size": 726.0, "ask": 3.45, "ask_size": 703.0, "iv": 0.6448, "open_interest": 235.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.023, "vega": 0.0908, "theta": -0.0123, "rho": 0.0485, "theo": 2.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-06T10:49:03", "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "OSCR270617P00045000", "bid": 14.2, "bid_size": 73.0, "ask": 15.9, "ask_size": 131.0, "iv": 0.6416, "open_interest": 3.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.0248, "vega": 0.0887, "theta": -0.0108, "rho": -0.1367, "theo": 14.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-11-03T15:44:55", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "OSCR270617C00047000", "bid": 2.11, "bid_size": 718.0, "ask": 3.1, "ask_size": 963.0, "iv": 0.6486, "open_interest": 2172.0, "volume": 0.0, "delta": 0.3064, "gamma": 0.0221, "vega": 0.0872, "theta": -0.0119, "rho": 0.0444, "theo": 2.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T10:09:03", "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "OSCR270617P00047000", "bid": 15.3, "bid_size": 136.0, "ask": 17.6, "ask_size": 126.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0241, "vega": 0.0843, "theta": -0.01, "rho": -0.1396, "theo": 16.5596, "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": 17.125}, {"option": "OSCR270617C00050000", "bid": 1.51, "bid_size": 791.0, "ask": 2.49, "ask_size": 500.0, "iv": 0.6285, "open_interest": 75.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0205, "vega": 0.0814, "theta": -0.0111, "rho": 0.0389, "theo": 1.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:50:58", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "OSCR270617P00050000", "bid": 17.7, "bid_size": 255.0, "ask": 20.55, "ask_size": 234.0, "iv": 0.6275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.0228, "vega": 0.0772, "theta": -0.0089, "rho": -0.1412, "theo": 19.1224, "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": 19.7750005722046}, {"option": "OSCR271217C00003000", "bid": 27.0, "bid_size": 388.0, "ask": 31.5, "ask_size": 275.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0005, "vega": 0.0054, "theta": 0.0, "rho": 0.0167, "theo": 29.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-07-29T11:30:46", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "OSCR271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 742.0, "iv": 1.5281, "open_interest": 17.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0008, "rho": -0.003, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-13T09:42:59", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "OSCR271217C00005000", "bid": 25.0, "bid_size": 389.0, "ask": 29.45, "ask_size": 261.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0009, "vega": 0.0097, "theta": 0.0, "rho": 0.034, "theo": 27.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-07-30T14:40:23", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "OSCR271217P00005000", "bid": 0.01, "bid_size": 94.0, "ask": 0.79, "ask_size": 788.0, "iv": 1.2135, "open_interest": 51.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0008, "vega": 0.0094, "theta": -0.0012, "rho": -0.0053, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T12:33:21", "percent_change": 0.0, "prev_day_close": 0.224999998696148}, {"option": "OSCR271217C00007000", "bid": 23.5, "bid_size": 234.0, "ask": 28.0, "ask_size": 163.0, "iv": 0.9615, "open_interest": 52.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0015, "vega": 0.0149, "theta": 0.0, "rho": 0.0539, "theo": 25.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.41, "last_trade_time": "2026-08-12T09:47:10", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "OSCR271217P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 830.0, "iv": 0.9707, "open_interest": 213.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0014, "vega": 0.0144, "theta": -0.0016, "rho": -0.0084, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T12:55:50", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "OSCR271217C00010000", "bid": 21.75, "bid_size": 501.0, "ask": 24.25, "ask_size": 468.0, "iv": 0.8042, "open_interest": 120.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0027, "vega": 0.0248, "theta": 0.0, "rho": 0.0814, "theo": 23.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.32, "last_trade_time": "2026-11-06T15:45:57", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "OSCR271217P00010000", "bid": 0.01, "bid_size": 666.0, "ask": 0.7, "ask_size": 753.0, "iv": 0.7549, "open_interest": 394.0, "volume": 10.0, "delta": -0.032, "gamma": 0.0026, "vega": 0.0245, "theta": -0.0024, "rho": -0.0154, "theo": 0.4788, "change": 0.075, "open": 0.35, "high": 0.41, "low": 0.35, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T13:11:26", "percent_change": 22.3881, "prev_day_close": 0.334999993443489}, {"option": "OSCR271217C00013000", "bid": 19.45, "bid_size": 583.0, "ask": 21.8, "ask_size": 665.0, "iv": 0.7829, "open_interest": 470.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0044, "vega": 0.0375, "theta": -0.0007, "rho": 0.1046, "theo": 20.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-11-02T09:30:18", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "OSCR271217P00013000", "bid": 0.4, "bid_size": 586.0, "ask": 0.87, "ask_size": 598.0, "iv": 0.6976, "open_interest": 3693.0, "volume": 1.0, "delta": -0.0544, "gamma": 0.0044, "vega": 0.0375, "theta": -0.0034, "rho": -0.0256, "theo": 0.8094, "change": -0.105, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T12:51:02", "percent_change": -12.8834, "prev_day_close": 0.814999997615814}, {"option": "OSCR271217C00015000", "bid": 17.75, "bid_size": 660.0, "ask": 20.1, "ask_size": 788.0, "iv": 0.7248, "open_interest": 1411.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0057, "vega": 0.0473, "theta": -0.0017, "rho": 0.1168, "theo": 18.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-11-06T15:29:52", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "OSCR271217P00015000", "bid": 0.69, "bid_size": 621.0, "ask": 1.42, "ask_size": 731.0, "iv": 0.7043, "open_interest": 1599.0, "volume": 1.0, "delta": -0.0739, "gamma": 0.0058, "vega": 0.0477, "theta": -0.0041, "rho": -0.0346, "theo": 1.1189, "change": -0.13, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T12:51:02", "percent_change": -10.9244, "prev_day_close": 1.18999996781349}, {"option": "OSCR271217C00017000", "bid": 16.25, "bid_size": 571.0, "ask": 18.3, "ask_size": 604.0, "iv": 0.6775, "open_interest": 566.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0072, "vega": 0.0578, "theta": -0.0027, "rho": 0.1263, "theo": 17.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-11-06T13:46:36", "percent_change": 0.0, "prev_day_close": 16.7249999046326}, {"option": "OSCR271217P00017000", "bid": 1.11, "bid_size": 588.0, "ask": 1.96, "ask_size": 778.0, "iv": 0.7002, "open_interest": 722.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0073, "vega": 0.0584, "theta": -0.0049, "rho": -0.0453, "theo": 1.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T09:43:11", "percent_change": 0.0, "prev_day_close": 1.91000002622604}, {"option": "OSCR271217C00020000", "bid": 14.25, "bid_size": 600.0, "ask": 16.35, "ask_size": 635.0, "iv": 0.6748, "open_interest": 841.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0095, "vega": 0.0741, "theta": -0.0042, "rho": 0.1356, "theo": 15.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T15:30:55", "percent_change": 0.0, "prev_day_close": 13.3250002861023}, {"option": "OSCR271217P00020000", "bid": 1.84, "bid_size": 517.0, "ask": 2.98, "ask_size": 799.0, "iv": 0.6908, "open_interest": 1661.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0098, "vega": 0.075, "theta": -0.0061, "rho": -0.0641, "theo": 2.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-04T11:28:06", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "OSCR271217C00022000", "bid": 13.0, "bid_size": 611.0, "ask": 15.6, "ask_size": 686.0, "iv": 0.6962, "open_interest": 451.0, "volume": 0.0, "delta": 0.826, "gamma": 0.011, "vega": 0.0846, "theta": -0.0051, "rho": 0.1391, "theo": 14.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T10:00:09", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "OSCR271217P00022000", "bid": 2.35, "bid_size": 418.0, "ask": 4.3, "ask_size": 826.0, "iv": 0.7103, "open_interest": 235.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0114, "vega": 0.0856, "theta": -0.0068, "rho": -0.0785, "theo": 2.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-10-26T15:20:56", "percent_change": 0.0, "prev_day_close": 3.10999989509582}, {"option": "OSCR271217C00025000", "bid": 11.3, "bid_size": 705.0, "ask": 13.7, "ask_size": 815.0, "iv": 0.6729, "open_interest": 1998.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0131, "vega": 0.099, "theta": -0.0064, "rho": 0.141, "theo": 12.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.34, "last_trade_time": "2026-11-06T13:03:55", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "OSCR271217P00025000", "bid": 3.7, "bid_size": 493.0, "ask": 4.5, "ask_size": 554.0, "iv": 0.6556, "open_interest": 1124.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0137, "vega": 0.1002, "theta": -0.0078, "rho": -0.1013, "theo": 4.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T10:15:48", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "OSCR271217C00027000", "bid": 9.55, "bid_size": 782.0, "ask": 12.5, "ask_size": 782.0, "iv": 0.6248, "open_interest": 1852.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0143, "vega": 0.1073, "theta": -0.0072, "rho": 0.1402, "theo": 11.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-11-06T14:24:24", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "OSCR271217P00027000", "bid": 4.65, "bid_size": 407.0, "ask": 7.0, "ask_size": 904.0, "iv": 0.7274, "open_interest": 204.0, "volume": 19.0, "delta": -0.2567, "gamma": 0.0151, "vega": 0.1086, "theta": -0.0084, "rho": -0.1169, "theo": 4.9568, "change": -0.325, "open": 5.25, "high": 5.25, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:14:56", "percent_change": -5.88235, "prev_day_close": 5.52500009536743}, {"option": "OSCR271217C00030000", "bid": 8.25, "bid_size": 790.0, "ask": 11.05, "ask_size": 783.0, "iv": 0.6221, "open_interest": 2798.0, "volume": 4.0, "delta": 0.6918, "gamma": 0.0158, "vega": 0.1176, "theta": -0.0081, "rho": 0.1372, "theo": 9.8857, "change": 1.075, "open": 9.62, "high": 9.85, "low": 9.62, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T12:01:51", "percent_change": 12.3209, "prev_day_close": 8.72499990463257}, {"option": "OSCR271217P00030000", "bid": 5.8, "bid_size": 627.0, "ask": 8.5, "ask_size": 951.0, "iv": 0.7002, "open_interest": 1252.0, "volume": 40.0, "delta": -0.3111, "gamma": 0.0168, "vega": 0.1188, "theta": -0.0091, "rho": -0.1397, "theo": 6.4627, "change": -0.375, "open": 6.66, "high": 6.75, "low": 6.65, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T15:17:17", "percent_change": -5.26316, "prev_day_close": 7.125}, {"option": "OSCR271217C00032000", "bid": 7.55, "bid_size": 726.0, "ask": 9.9, "ask_size": 577.0, "iv": 0.612, "open_interest": 453.0, "volume": 0.0, "delta": 0.6577, "gamma": 0.0166, "vega": 0.1229, "theta": -0.0086, "rho": 0.1341, "theo": 9.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T15:51:38", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "OSCR271217P00032000", "bid": 6.75, "bid_size": 579.0, "ask": 10.0, "ask_size": 707.0, "iv": 0.7047, "open_interest": 73.0, "volume": 0.0, "delta": -0.3473, "gamma": 0.0178, "vega": 0.1239, "theta": -0.0095, "rho": -0.1549, "theo": 7.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.74, "last_trade_time": "2026-11-05T09:43:43", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "OSCR271217C00035000", "bid": 7.3, "bid_size": 734.0, "ask": 9.3, "ask_size": 1079.0, "iv": 0.6626, "open_interest": 3718.0, "volume": 0.0, "delta": 0.608, "gamma": 0.0175, "vega": 0.1288, "theta": -0.0092, "rho": 0.1282, "theo": 7.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-06T15:34:02", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "OSCR271217P00035000", "bid": 7.45, "bid_size": 435.0, "ask": 10.6, "ask_size": 399.0, "iv": 0.6093, "open_interest": 115.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.0189, "vega": 0.1293, "theta": -0.0098, "rho": -0.1764, "theo": 9.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-04T11:22:18", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "OSCR271217C00037000", "bid": 6.4, "bid_size": 639.0, "ask": 8.45, "ask_size": 601.0, "iv": 0.6435, "open_interest": 41.0, "volume": 0.0, "delta": 0.5761, "gamma": 0.0179, "vega": 0.1315, "theta": -0.0094, "rho": 0.124, "theo": 7.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T15:44:53", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "OSCR271217P00037000", "bid": 8.75, "bid_size": 596.0, "ask": 12.4, "ask_size": 626.0, "iv": 0.628, "open_interest": 43.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0195, "vega": 0.1313, "theta": -0.01, "rho": -0.1875, "theo": 10.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "OSCR271217C00040000", "bid": 5.7, "bid_size": 733.0, "ask": 7.6, "ask_size": 771.0, "iv": 0.6489, "open_interest": 308.0, "volume": 1.0, "delta": 0.5305, "gamma": 0.0182, "vega": 0.1337, "theta": -0.0097, "rho": 0.117, "theo": 6.4719, "change": 0.25, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:43:24", "percent_change": 4.34783, "prev_day_close": 5.75}, {"option": "OSCR271217P00040000", "bid": 11.5, "bid_size": 597.0, "ask": 13.6, "ask_size": 586.0, "iv": 0.6204, "open_interest": 138.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0201, "vega": 0.1327, "theta": -0.01, "rho": -0.2067, "theo": 12.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-09-23T13:26:13", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "OSCR271217C00042000", "bid": 5.8, "bid_size": 35.0, "ask": 7.4, "ask_size": 715.0, "iv": 0.6827, "open_interest": 156.0, "volume": 31.0, "delta": 0.5017, "gamma": 0.0183, "vega": 0.1342, "theta": -0.0098, "rho": 0.1124, "theo": 5.9638, "change": 0.575, "open": 5.6, "high": 5.75, "low": 5.55, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T15:30:47", "percent_change": 11.1111, "prev_day_close": 5.17500019073486}, {"option": "OSCR271217P00042000", "bid": 13.4, "bid_size": 238.0, "ask": 15.2, "ask_size": 335.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0204, "vega": 0.1318, "theta": -0.01, "rho": -0.2138, "theo": 14.1984, "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": 14.4250001907349}, {"option": "OSCR271217C00045000", "bid": 4.75, "bid_size": 662.0, "ask": 6.25, "ask_size": 828.0, "iv": 0.6513, "open_interest": 293.0, "volume": 33.0, "delta": 0.4611, "gamma": 0.0182, "vega": 0.1336, "theta": -0.0099, "rho": 0.1053, "theo": 5.2866, "change": 0.05, "open": 4.85, "high": 5.0, "low": 4.85, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T13:49:22", "percent_change": 1.02041, "prev_day_close": 4.90000009536743}, {"option": "OSCR271217P00045000", "bid": 15.55, "bid_size": 294.0, "ask": 17.2, "ask_size": 311.0, "iv": 0.6285, "open_interest": 8.0, "volume": 0.0, "delta": -0.5635, "gamma": 0.0207, "vega": 0.1301, "theta": -0.0098, "rho": -0.2279, "theo": 16.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.94, "last_trade_time": "2026-08-17T10:25:12", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "OSCR271217C00047000", "bid": 4.7, "bid_size": 24.0, "ask": 5.6, "ask_size": 700.0, "iv": 0.6554, "open_interest": 309.0, "volume": 165.0, "delta": 0.4358, "gamma": 0.018, "vega": 0.1326, "theta": -0.0098, "rho": 0.1007, "theo": 4.8851, "change": 0.275, "open": 4.55, "high": 4.7, "low": 4.5, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T13:29:36", "percent_change": 6.43275, "prev_day_close": 4.27500009536743}, {"option": "OSCR271217P00047000", "bid": 16.4, "bid_size": 324.0, "ask": 19.55, "ask_size": 330.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.5925, "gamma": 0.0208, "vega": 0.1274, "theta": -0.0096, "rho": -0.2312, "theo": 18.0307, "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": 18.375}, {"option": "OSCR271217C00050000", "bid": 3.95, "bid_size": 555.0, "ask": 5.6, "ask_size": 755.0, "iv": 0.6686, "open_interest": 164.0, "volume": 9.0, "delta": 0.4003, "gamma": 0.0177, "vega": 0.1301, "theta": -0.0097, "rho": 0.0938, "theo": 4.3483, "change": 0.175, "open": 4.1, "high": 4.15, "low": 4.05, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:25:32", "percent_change": 4.4586, "prev_day_close": 3.92500007152557}, {"option": "OSCR271217P00050000", "bid": 19.9, "bid_size": 143.0, "ask": 21.3, "ask_size": 289.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0208, "vega": 0.1231, "theta": -0.0094, "rho": -0.2388, "theo": 20.456, "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": 21.6499996185303}, {"option": "OSCR280121C00003000", "bid": 27.0, "bid_size": 247.0, "ask": 31.95, "ask_size": 290.0, "iv": 1.3679, "open_interest": 65.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0004, "vega": 0.006, "theta": 0.0, "rho": 0.0236, "theo": 29.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-07-30T14:40:23", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "OSCR280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 552.0, "iv": 1.0755, "open_interest": 68.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0008, "rho": -0.0034, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-10T15:56:12", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "OSCR280121C00005000", "bid": 27.0, "bid_size": 385.0, "ask": 29.2, "ask_size": 547.0, "iv": 1.4008, "open_interest": 312.0, "volume": 20.0, "delta": 0.9864, "gamma": 0.0009, "vega": 0.0105, "theta": 0.0, "rho": 0.0447, "theo": 27.4975, "change": 1.25, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T15:50:50", "percent_change": 4.85437, "prev_day_close": 25.75}, {"option": "OSCR280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 947.0, "iv": 1.0805, "open_interest": 247.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0008, "vega": 0.0102, "theta": -0.0011, "rho": -0.0061, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T14:53:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OSCR280121C00008000", "bid": 24.2, "bid_size": 419.0, "ask": 26.6, "ask_size": 579.0, "iv": 1.1012, "open_interest": 443.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0018, "vega": 0.0191, "theta": 0.0, "rho": 0.0751, "theo": 24.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.6, "last_trade_time": "2026-11-05T15:32:23", "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "OSCR280121P00008000", "bid": 0.01, "bid_size": 514.0, "ask": 0.64, "ask_size": 835.0, "iv": 0.8367, "open_interest": 7475.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0018, "vega": 0.019, "theta": -0.0018, "rho": -0.0121, "theo": 0.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-28T13:42:55", "percent_change": 0.0, "prev_day_close": 0.390000008046627}, {"option": "OSCR280121C00010000", "bid": 21.85, "bid_size": 787.0, "ask": 23.65, "ask_size": 562.0, "iv": 0.6349, "open_interest": 6300.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0027, "vega": 0.0266, "theta": 0.0, "rho": 0.0927, "theo": 23.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-11-06T15:03:07", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "OSCR280121P00010000", "bid": 0.37, "bid_size": 19.0, "ask": 0.74, "ask_size": 689.0, "iv": 0.8085, "open_interest": 7415.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0027, "vega": 0.0267, "theta": -0.0024, "rho": -0.0178, "theo": 0.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-27T15:59:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OSCR280121C00013000", "bid": 18.55, "bid_size": 542.0, "ask": 22.6, "ask_size": 448.0, "iv": 0.7288, "open_interest": 290.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0043, "vega": 0.0401, "theta": -0.0008, "rho": 0.1146, "theo": 20.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-11-05T13:10:37", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "OSCR280121P00013000", "bid": 0.46, "bid_size": 616.0, "ask": 1.16, "ask_size": 734.0, "iv": 0.7192, "open_interest": 657.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0044, "vega": 0.0405, "theta": -0.0033, "rho": -0.0295, "theo": 0.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T12:03:54", "percent_change": 0.0, "prev_day_close": 0.94499996304512}, {"option": "OSCR280121C00015000", "bid": 17.9, "bid_size": 641.0, "ask": 19.95, "ask_size": 601.0, "iv": 0.6854, "open_interest": 960.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0056, "vega": 0.0504, "theta": -0.0018, "rho": 0.126, "theo": 19.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-11-06T15:28:40", "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "OSCR280121P00015000", "bid": 0.72, "bid_size": 687.0, "ask": 1.77, "ask_size": 858.0, "iv": 0.7169, "open_interest": 2437.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0058, "vega": 0.0511, "theta": -0.004, "rho": -0.0396, "theo": 1.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T13:50:45", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "OSCR280121C00017000", "bid": 16.7, "bid_size": 643.0, "ask": 19.15, "ask_size": 749.0, "iv": 0.7473, "open_interest": 746.0, "volume": 100.0, "delta": 0.8973, "gamma": 0.0071, "vega": 0.0613, "theta": -0.0027, "rho": 0.1351, "theo": 17.5988, "change": 0.175, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T13:24:55", "percent_change": 1.04012, "prev_day_close": 16.8249998092651}, {"option": "OSCR280121P00017000", "bid": 1.33, "bid_size": 454.0, "ask": 2.18, "ask_size": 818.0, "iv": 0.7104, "open_interest": 230.0, "volume": 1.0, "delta": -0.1006, "gamma": 0.0073, "vega": 0.0622, "theta": -0.0048, "rho": -0.0514, "theo": 1.659, "change": -0.095, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T12:54:39", "percent_change": -5.44413, "prev_day_close": 1.74500000476837}, {"option": "OSCR280121C00020000", "bid": 14.75, "bid_size": 675.0, "ask": 17.05, "ask_size": 880.0, "iv": 0.7168, "open_interest": 1443.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0092, "vega": 0.0779, "theta": -0.0041, "rho": 0.1442, "theo": 15.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-06T11:23:54", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "OSCR280121P00020000", "bid": 1.93, "bid_size": 623.0, "ask": 3.1, "ask_size": 839.0, "iv": 0.6795, "open_interest": 693.0, "volume": 1.0, "delta": -0.1417, "gamma": 0.0096, "vega": 0.0791, "theta": -0.0059, "rho": -0.072, "theo": 2.4728, "change": -0.31, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T12:54:39", "percent_change": -11.1511, "prev_day_close": 2.77999997138977}, {"option": "OSCR280121C00022000", "bid": 13.25, "bid_size": 698.0, "ask": 15.85, "ask_size": 729.0, "iv": 0.6894, "open_interest": 665.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0107, "vega": 0.0884, "theta": -0.005, "rho": 0.1477, "theo": 14.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.27, "last_trade_time": "2026-10-20T13:43:13", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "OSCR280121P00022000", "bid": 2.6, "bid_size": 604.0, "ask": 3.75, "ask_size": 822.0, "iv": 0.6684, "open_interest": 698.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0111, "vega": 0.0898, "theta": -0.0066, "rho": -0.087, "theo": 3.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-05T10:44:44", "percent_change": 0.0, "prev_day_close": 3.22000002861023}, {"option": "OSCR280121C00025000", "bid": 10.5, "bid_size": 688.0, "ask": 14.35, "ask_size": 856.0, "iv": 0.6323, "open_interest": 3900.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0126, "vega": 0.1028, "theta": -0.0062, "rho": 0.1496, "theo": 12.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.98, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "OSCR280121P00025000", "bid": 3.8, "bid_size": 598.0, "ask": 4.8, "ask_size": 601.0, "iv": 0.652, "open_interest": 327.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0133, "vega": 0.1044, "theta": -0.0076, "rho": -0.111, "theo": 4.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T13:50:45", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "OSCR280121C00027000", "bid": 10.2, "bid_size": 654.0, "ask": 13.45, "ask_size": 678.0, "iv": 0.6657, "open_interest": 224.0, "volume": 0.0, "delta": 0.7486, "gamma": 0.0137, "vega": 0.1112, "theta": -0.0068, "rho": 0.149, "theo": 11.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.46, "last_trade_time": "2026-11-05T10:45:18", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "OSCR280121P00027000", "bid": 5.0, "bid_size": 145.0, "ask": 5.7, "ask_size": 802.0, "iv": 0.66, "open_interest": 597.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.0146, "vega": 0.1127, "theta": -0.0081, "rho": -0.1274, "theo": 5.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T14:14:49", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "OSCR280121C00030000", "bid": 9.4, "bid_size": 765.0, "ask": 10.7, "ask_size": 258.0, "iv": 0.6245, "open_interest": 6695.0, "volume": 7.0, "delta": 0.6994, "gamma": 0.0151, "vega": 0.1216, "theta": -0.0077, "rho": 0.1463, "theo": 10.2872, "change": 0.55, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-09T09:31:28", "percent_change": 5.97826, "prev_day_close": 9.2000002861023}, {"option": "OSCR280121P00030000", "bid": 6.5, "bid_size": 183.0, "ask": 8.1, "ask_size": 920.0, "iv": 0.6885, "open_interest": 3398.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.0162, "vega": 0.123, "theta": -0.0088, "rho": -0.1518, "theo": 6.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.49, "last_trade_time": "2026-11-06T13:40:51", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "OSCR280121C00032000", "bid": 8.15, "bid_size": 794.0, "ask": 10.4, "ask_size": 557.0, "iv": 0.6253, "open_interest": 681.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0159, "vega": 0.1271, "theta": -0.0082, "rho": 0.1434, "theo": 9.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-06T15:33:55", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "OSCR280121P00032000", "bid": 7.25, "bid_size": 626.0, "ask": 8.35, "ask_size": 597.0, "iv": 0.6358, "open_interest": 277.0, "volume": 0.0, "delta": -0.3433, "gamma": 0.0171, "vega": 0.1282, "theta": -0.0091, "rho": -0.1671, "theo": 7.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-11-03T14:56:41", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "OSCR280121C00035000", "bid": 7.35, "bid_size": 978.0, "ask": 9.35, "ask_size": 777.0, "iv": 0.6351, "open_interest": 8573.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0167, "vega": 0.1333, "theta": -0.0088, "rho": 0.1378, "theo": 8.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-11-06T15:33:55", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "OSCR280121P00035000", "bid": 7.85, "bid_size": 578.0, "ask": 11.45, "ask_size": 795.0, "iv": 0.6358, "open_interest": 426.0, "volume": 0.0, "delta": -0.3949, "gamma": 0.0183, "vega": 0.1338, "theta": -0.0095, "rho": -0.189, "theo": 9.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-07T13:17:43", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "OSCR280121C00037000", "bid": 7.3, "bid_size": 655.0, "ask": 8.95, "ask_size": 753.0, "iv": 0.6647, "open_interest": 405.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0171, "vega": 0.1362, "theta": -0.009, "rho": 0.1338, "theo": 7.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T15:37:24", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "OSCR280121P00037000", "bid": 10.35, "bid_size": 523.0, "ask": 11.75, "ask_size": 630.0, "iv": 0.6422, "open_interest": 122.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0189, "vega": 0.136, "theta": -0.0096, "rho": -0.202, "theo": 10.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-11-04T15:29:28", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "OSCR280121C00040000", "bid": 6.85, "bid_size": 1.0, "ask": 7.2, "ask_size": 165.0, "iv": 0.6475, "open_interest": 51739.0, "volume": 41.0, "delta": 0.5454, "gamma": 0.0175, "vega": 0.1389, "theta": -0.0093, "rho": 0.127, "theo": 6.9025, "change": 0.625, "open": 6.8, "high": 6.8, "low": 6.55, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:40:29", "percent_change": 10.4602, "prev_day_close": 5.97500014305115}, {"option": "OSCR280121P00040000", "bid": 12.15, "bid_size": 561.0, "ask": 13.95, "ask_size": 614.0, "iv": 0.6367, "open_interest": 197.0, "volume": 0.0, "delta": -0.4769, "gamma": 0.0196, "vega": 0.1376, "theta": -0.0098, "rho": -0.2199, "theo": 13.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T10:21:40", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "OSCR280121C00042000", "bid": 5.45, "bid_size": 766.0, "ask": 7.5, "ask_size": 766.0, "iv": 0.6424, "open_interest": 213.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0176, "vega": 0.1397, "theta": -0.0094, "rho": 0.1225, "theo": 6.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T13:01:35", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "OSCR280121P00042000", "bid": 13.85, "bid_size": 329.0, "ask": 15.5, "ask_size": 498.0, "iv": 0.6496, "open_interest": 30.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0199, "vega": 0.1373, "theta": -0.0097, "rho": -0.2298, "theo": 14.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-11-04T15:05:37", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "OSCR280121C00045000", "bid": 4.85, "bid_size": 790.0, "ask": 6.4, "ask_size": 632.0, "iv": 0.6304, "open_interest": 292.0, "volume": 12.0, "delta": 0.4786, "gamma": 0.0176, "vega": 0.1397, "theta": -0.0095, "rho": 0.1154, "theo": 5.7071, "change": 0.415, "open": 5.35, "high": 5.35, "low": 5.29, "tick": "no_change", "last_trade_price": 5.29, "last_trade_time": "2026-11-09T11:32:47", "percent_change": 8.51282, "prev_day_close": 4.875}, {"option": "OSCR280121P00045000", "bid": 16.15, "bid_size": 158.0, "ask": 17.6, "ask_size": 326.0, "iv": 0.6454, "open_interest": 16.0, "volume": 0.0, "delta": -0.5528, "gamma": 0.0203, "vega": 0.1354, "theta": -0.0097, "rho": -0.2422, "theo": 16.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.33, "last_trade_time": "2026-10-21T11:18:28", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "OSCR280121C00047000", "bid": 3.65, "bid_size": 924.0, "ask": 6.8, "ask_size": 938.0, "iv": 0.6309, "open_interest": 925.0, "volume": 6.0, "delta": 0.4541, "gamma": 0.0175, "vega": 0.139, "theta": -0.0095, "rho": 0.1109, "theo": 5.299, "change": 0.42, "open": 4.85, "high": 4.92, "low": 4.85, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T11:22:38", "percent_change": 9.33333, "prev_day_close": 4.5}, {"option": "OSCR280121P00047000", "bid": 17.15, "bid_size": 311.0, "ask": 19.0, "ask_size": 302.0, "iv": 0.6186, "open_interest": 21.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0204, "vega": 0.1334, "theta": -0.0096, "rho": -0.2489, "theo": 18.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-11-04T14:29:44", "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "OSCR280121C00050000", "bid": 4.25, "bid_size": 601.0, "ask": 5.55, "ask_size": 685.0, "iv": 0.6474, "open_interest": 165.0, "volume": 19.0, "delta": 0.4196, "gamma": 0.0173, "vega": 0.1371, "theta": -0.0094, "rho": 0.104, "theo": 4.7499, "change": 0.425, "open": 4.35, "high": 4.5, "low": 4.35, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:33:34", "percent_change": 10.4295, "prev_day_close": 4.07499992847443}, {"option": "OSCR280121P00050000", "bid": 20.1, "bid_size": 267.0, "ask": 21.7, "ask_size": 439.0, "iv": 0.6503, "open_interest": 20.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.0205, "vega": 0.1286, "theta": -0.0093, "rho": -0.252, "theo": 20.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.15, "last_trade_time": "2026-11-06T13:40:51", "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "OSCR290119C00020000", "bid": 16.7, "bid_size": 506.0, "ask": 20.0, "ask_size": 494.0, "iv": 0.732, "open_interest": 89.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0068, "vega": 0.1068, "theta": -0.0024, "rho": 0.2017, "theo": 17.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.63, "last_trade_time": "2026-11-06T10:08:23", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "OSCR290119P00020000", "bid": 3.1, "bid_size": 302.0, "ask": 5.75, "ask_size": 626.0, "iv": 0.7047, "open_interest": 5.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0073, "vega": 0.1091, "theta": -0.0044, "rho": -0.1548, "theo": 4.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-02T12:57:32", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "OSCR290119C00023000", "bid": 15.15, "bid_size": 514.0, "ask": 17.75, "ask_size": 514.0, "iv": 0.6794, "open_interest": 17.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.008, "vega": 0.1224, "theta": -0.0031, "rho": 0.2127, "theo": 16.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-06T09:45:02", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "OSCR290119P00023000", "bid": 4.6, "bid_size": 459.0, "ask": 7.3, "ask_size": 672.0, "iv": 0.7098, "open_interest": 15.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0087, "vega": 0.1254, "theta": -0.0049, "rho": -0.1902, "theo": 5.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-30T15:45:04", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "OSCR290119C00025000", "bid": 14.1, "bid_size": 541.0, "ask": 16.9, "ask_size": 528.0, "iv": 0.6691, "open_interest": 99.0, "volume": 1.0, "delta": 0.7889, "gamma": 0.0087, "vega": 0.1319, "theta": -0.0036, "rho": 0.2173, "theo": 15.364, "change": 0.525, "open": 15.3, "high": 15.3, "low": 15.3, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T15:26:12", "percent_change": 3.5533, "prev_day_close": 14.7750000953674}, {"option": "OSCR290119P00025000", "bid": 5.55, "bid_size": 460.0, "ask": 7.0, "ask_size": 661.0, "iv": 0.6551, "open_interest": 28.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0096, "vega": 0.1351, "theta": -0.0052, "rho": -0.2146, "theo": 6.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T12:43:04", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "OSCR290119C00028000", "bid": 13.1, "bid_size": 549.0, "ask": 15.65, "ask_size": 542.0, "iv": 0.6693, "open_interest": 88.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.0096, "vega": 0.1445, "theta": -0.0042, "rho": 0.2212, "theo": 14.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-10-27T15:30:47", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "OSCR290119P00028000", "bid": 7.1, "bid_size": 434.0, "ask": 9.25, "ask_size": 673.0, "iv": 0.6732, "open_interest": 16.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0108, "vega": 0.1479, "theta": -0.0056, "rho": -0.2499, "theo": 7.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-10-23T10:08:31", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "OSCR290119C00030000", "bid": 12.65, "bid_size": 567.0, "ask": 14.3, "ask_size": 359.0, "iv": 0.6554, "open_interest": 338.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0102, "vega": 0.1518, "theta": -0.0045, "rho": 0.2219, "theo": 13.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-11-06T14:38:01", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "OSCR290119P00030000", "bid": 6.5, "bid_size": 315.0, "ask": 11.5, "ask_size": 614.0, "iv": 0.6506, "open_interest": 5.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.0115, "vega": 0.1552, "theta": -0.0059, "rho": -0.273, "theo": 8.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-05T14:17:05", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "OSCR290119C00032000", "bid": 10.65, "bid_size": 520.0, "ask": 14.45, "ask_size": 392.0, "iv": 0.6381, "open_interest": 188.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.0106, "vega": 0.1583, "theta": -0.0048, "rho": 0.2218, "theo": 12.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-05T11:24:20", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "OSCR290119P00032000", "bid": 8.45, "bid_size": 297.0, "ask": 12.5, "ask_size": 607.0, "iv": 0.6669, "open_interest": 9.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.0122, "vega": 0.1615, "theta": -0.0061, "rho": -0.2952, "theo": 10.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T15:09:15", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "OSCR290119C00035000", "bid": 10.45, "bid_size": 607.0, "ask": 13.4, "ask_size": 583.0, "iv": 0.6554, "open_interest": 83.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0112, "vega": 0.1664, "theta": -0.0053, "rho": 0.2201, "theo": 11.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.94, "last_trade_time": "2026-11-06T13:03:55", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "OSCR290119P00035000", "bid": 9.5, "bid_size": 312.0, "ask": 14.5, "ask_size": 567.0, "iv": 0.6433, "open_interest": 9.0, "volume": 0.0, "delta": -0.3331, "gamma": 0.0131, "vega": 0.1691, "theta": -0.0064, "rho": -0.3266, "theo": 12.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.11, "last_trade_time": "2026-10-19T10:39:27", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "OSCR290119C00037000", "bid": 9.2, "bid_size": 591.0, "ask": 13.5, "ask_size": 499.0, "iv": 0.654, "open_interest": 21.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0116, "vega": 0.171, "theta": -0.0055, "rho": 0.218, "theo": 11.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T15:52:01", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "OSCR290119P00037000", "bid": 12.5, "bid_size": 244.0, "ask": 14.25, "ask_size": 511.0, "iv": 0.6461, "open_interest": 3.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.0137, "vega": 0.173, "theta": -0.0065, "rho": -0.3462, "theo": 13.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-08T10:07:38", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "OSCR290119C00040000", "bid": 8.95, "bid_size": 672.0, "ask": 12.0, "ask_size": 691.0, "iv": 0.6476, "open_interest": 677.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0119, "vega": 0.1765, "theta": -0.0058, "rho": 0.2144, "theo": 10.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.87, "last_trade_time": "2026-11-06T14:10:08", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "OSCR290119P00040000", "bid": 13.5, "bid_size": 271.0, "ask": 16.4, "ask_size": 255.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": -0.3931, "gamma": 0.0144, "vega": 0.1774, "theta": -0.0066, "rho": -0.3722, "theo": 15.3703, "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": 15.1250004768372}, {"option": "OSCR290119C00042000", "bid": 8.65, "bid_size": 613.0, "ask": 12.0, "ask_size": 583.0, "iv": 0.6657, "open_interest": 192.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0121, "vega": 0.1794, "theta": -0.006, "rho": 0.2113, "theo": 9.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-11-04T15:40:47", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "OSCR290119P00042000", "bid": 15.5, "bid_size": 240.0, "ask": 18.0, "ask_size": 267.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0149, "vega": 0.1794, "theta": -0.0067, "rho": -0.3893, "theo": 16.7905, "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": 16.5500001907349}, {"option": "OSCR290119C00045000", "bid": 7.95, "bid_size": 535.0, "ask": 11.5, "ask_size": 498.0, "iv": 0.6683, "open_interest": 17.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0124, "vega": 0.1829, "theta": -0.0062, "rho": 0.2064, "theo": 9.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.65, "last_trade_time": "2026-10-02T12:57:30", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "OSCR290119P00045000", "bid": 18.15, "bid_size": 171.0, "ask": 20.1, "ask_size": 246.0, "iv": 0.6488, "open_interest": 6.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.0155, "vega": 0.1808, "theta": -0.0068, "rho": -0.4106, "theo": 18.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.62, "last_trade_time": "2026-10-21T10:30:36", "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "OSCR290119C00047000", "bid": 7.3, "bid_size": 638.0, "ask": 10.6, "ask_size": 607.0, "iv": 0.648, "open_interest": 21.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.0125, "vega": 0.1846, "theta": -0.0063, "rho": 0.2031, "theo": 8.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-11-02T10:27:21", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "OSCR290119P00047000", "bid": 19.15, "bid_size": 439.0, "ask": 22.0, "ask_size": 478.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": -0.472, "gamma": 0.0158, "vega": 0.1811, "theta": -0.0068, "rho": -0.4226, "theo": 20.5039, "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": 20.6000003814697}, {"option": "OSCR290119C00050000", "bid": 7.25, "bid_size": 501.0, "ask": 8.5, "ask_size": 32.0, "iv": 0.6206, "open_interest": 366.0, "volume": 37.0, "delta": 0.539, "gamma": 0.0126, "vega": 0.1863, "theta": -0.0065, "rho": 0.1976, "theo": 8.2716, "change": -0.425, "open": 8.0, "high": 8.1, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T13:19:49", "percent_change": -5.19878, "prev_day_close": 8.17499995231628}, {"option": "OSCR290119P00050000", "bid": 21.35, "bid_size": 446.0, "ask": 24.15, "ask_size": 463.0, "iv": 0.6374, "open_interest": 5.0, "volume": 0.0, "delta": -0.5039, "gamma": 0.0163, "vega": 0.1806, "theta": -0.0068, "rho": -0.4375, "theo": 22.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.28, "last_trade_time": "2026-10-21T10:30:36", "percent_change": 0.0, "prev_day_close": 22.9249992370605}], "symbol": "OSCR", "security_type": "stock", "exchange_id": 3, "current_price": 32.15, "price_change": 1.49, "price_change_percent": 4.8613, "bid": 32.14, "ask": 32.66, "bid_size": 200, "ask_size": 200, "open": 31.12, "high": 32.5, "low": 31.05, "close": 32.14, "prev_day_close": 30.65, "volume": 7631680, "iv30": 58.953, "iv30_change": -0.779, "iv30_change_percent": -1.3042, "seqno": 10407172053, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "OSCR"}