{"timestamp": "2026-11-09 23:53:38", "data": {"options": [{"option": "OSPN261120C00002500", "bid": 19.4, "bid_size": 84.0, "ask": 22.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 20.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "OSPN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 5.5341, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0051, "rho": 0.0, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OSPN261120C00005000", "bid": 16.9, "bid_size": 84.0, "ask": 19.4, "ask_size": 2.0, "iv": 7.5314, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 17.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "OSPN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 78.0, "iv": 4.8497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0008, "vega": 0.0005, "theta": -0.007, "rho": 0.0, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 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": "OSPN261120C00007500", "bid": 14.4, "bid_size": 93.0, "ask": 16.9, "ask_size": 49.0, "iv": 5.577, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 15.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "OSPN261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 113.0, "iv": 3.5896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0018, "vega": 0.0008, "theta": -0.009, "rho": -0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 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": "OSPN261120C00010000", "bid": 11.9, "bid_size": 93.0, "ask": 14.4, "ask_size": 20.0, "iv": 4.28, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0005, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 12.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-10-02T15:59:56", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "OSPN261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 568.0, "iv": 3.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0036, "vega": 0.0012, "theta": -0.0112, "rho": -0.0001, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN261120C00012500", "bid": 9.4, "bid_size": 93.0, "ask": 11.8, "ask_size": 20.0, "iv": 3.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0123, "rho": 0.0001, "theo": 10.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "OSPN261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 141.0, "iv": 2.6531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.007, "vega": 0.0019, "theta": -0.0139, "rho": -0.0002, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN261120C00015000", "bid": 6.9, "bid_size": 93.0, "ask": 9.4, "ask_size": 5.0, "iv": 2.4981, "open_interest": 2.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0101, "vega": 0.0003, "theta": -0.0138, "rho": 0.0001, "theo": 7.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-30T10:53:19", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "OSPN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 230.0, "iv": 1.9692, "open_interest": 11.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0146, "vega": 0.003, "theta": -0.0174, "rho": -0.0003, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T13:57:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN261120C00017500", "bid": 4.3, "bid_size": 93.0, "ask": 6.8, "ask_size": 41.0, "iv": 1.6942, "open_interest": 7.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0332, "vega": 0.0017, "theta": -0.0196, "rho": 0.0007, "theo": 5.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-11-03T10:32:03", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "OSPN261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 207.0, "iv": 1.3722, "open_interest": 3.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0335, "vega": 0.0051, "theta": -0.0222, "rho": -0.0006, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T11:18:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN261120C00020000", "bid": 1.95, "bid_size": 162.0, "ask": 4.1, "ask_size": 44.0, "iv": 1.0491, "open_interest": 43.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.1031, "vega": 0.0062, "theta": -0.0324, "rho": 0.0018, "theo": 2.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-03T11:17:53", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "OSPN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 188.0, "iv": 0.6673, "open_interest": 128.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0915, "vega": 0.0095, "theta": -0.029, "rho": -0.0014, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T13:53:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN261120C00022500", "bid": 0.3, "bid_size": 568.0, "ask": 1.8, "ask_size": 114.0, "iv": 0.7188, "open_interest": 134.0, "volume": 0.0, "delta": 0.5044, "gamma": 0.2332, "vega": 0.0152, "theta": -0.0397, "rho": 0.0024, "theo": 0.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T14:42:07", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "OSPN261120P00022500", "bid": 0.35, "bid_size": 252.0, "ask": 1.7, "ask_size": 276.0, "iv": 0.6013, "open_interest": 88.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.2053, "vega": 0.0154, "theta": -0.035, "rho": -0.0044, "theo": 0.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T10:42:23", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "OSPN261120C00025000", "bid": 0.05, "bid_size": 60.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.5708, "open_interest": 88.0, "volume": 3.0, "delta": 0.1798, "gamma": 0.1018, "vega": 0.0102, "theta": -0.0307, "rho": 0.0011, "theo": 0.2343, "change": 0.1, "open": 0.21, "high": 0.24, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:47:28", "percent_change": 100.0, "prev_day_close": 0.100000003352761}, {"option": "OSPN261120P00025000", "bid": 2.35, "bid_size": 108.0, "ask": 3.5, "ask_size": 80.0, "iv": 0.6795, "open_interest": 25.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0995, "vega": 0.0101, "theta": -0.0297, "rho": -0.0076, "theo": 2.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T15:14:49", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "OSPN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 1.4384, "open_interest": 261.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0294, "vega": 0.0046, "theta": -0.0203, "rho": 0.0004, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T12:57:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN261120P00030000", "bid": 7.1, "bid_size": 93.0, "ask": 8.4, "ask_size": 82.0, "iv": 1.0042, "open_interest": 4.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.029, "vega": 0.0046, "theta": -0.0192, "rho": -0.0102, "theo": 7.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-03T09:37:21", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "OSPN261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 156.0, "iv": 1.9146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0137, "vega": 0.0027, "theta": -0.0147, "rho": 0.0002, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN261120P00035000", "bid": 12.0, "bid_size": 93.0, "ask": 13.4, "ask_size": 82.0, "iv": 1.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0136, "vega": 0.0027, "theta": -0.0131, "rho": -0.0122, "theo": 12.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "OSPN261218C00002500", "bid": 19.3, "bid_size": 49.0, "ask": 22.2, "ask_size": 10.0, "iv": 6.8971, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 20.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-08-13T11:29:03", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "OSPN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.9356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0006, "vega": 0.001, "theta": -0.004, "rho": -0.0002, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OSPN261218C00005000", "bid": 16.8, "bid_size": 29.0, "ask": 19.7, "ask_size": 5.0, "iv": 4.4368, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 17.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-08-13T11:09:14", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "OSPN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 362.0, "iv": 3.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0015, "vega": 0.0019, "theta": -0.0056, "rho": -0.0003, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN261218C00007500", "bid": 14.2, "bid_size": 57.0, "ask": 17.2, "ask_size": 5.0, "iv": 3.2177, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 15.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-10-02T09:58:15", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "OSPN261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 591.0, "iv": 2.4195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0031, "vega": 0.0031, "theta": -0.0069, "rho": -0.0005, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN261218C00010000", "bid": 12.4, "bid_size": 10.0, "ask": 12.8, "ask_size": 5.0, "iv": 1.6858, "open_interest": 34.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0028, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 12.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-07T14:54:49", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "OSPN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 524.0, "iv": 1.8423, "open_interest": 2.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0059, "vega": 0.0046, "theta": -0.0084, "rho": -0.0008, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-07-16T15:16:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN261218C00012500", "bid": 9.2, "bid_size": 94.0, "ask": 12.2, "ask_size": 9.0, "iv": 1.9106, "open_interest": 89.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0103, "vega": 0.0013, "theta": -0.0094, "rho": 0.0009, "theo": 10.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-12T12:14:22", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "OSPN261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 220.0, "iv": 1.4002, "open_interest": 9.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.011, "vega": 0.0069, "theta": -0.01, "rho": -0.0013, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-16T11:06:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OSPN261218C00015000", "bid": 6.7, "bid_size": 388.0, "ask": 9.2, "ask_size": 107.0, "iv": 1.2857, "open_interest": 1461.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0274, "vega": 0.0049, "theta": -0.0156, "rho": 0.0031, "theo": 7.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-11-05T12:12:41", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "OSPN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 1.0356, "open_interest": 17.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0205, "vega": 0.0103, "theta": -0.012, "rho": -0.0021, "theo": 0.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T10:51:55", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "OSPN261218C00017500", "bid": 5.0, "bid_size": 159.0, "ask": 5.5, "ask_size": 52.0, "iv": 0.7929, "open_interest": 497.0, "volume": 1.0, "delta": 0.9037, "gamma": 0.0555, "vega": 0.0111, "theta": -0.0209, "rho": 0.0058, "theo": 5.1671, "change": 0.15, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T10:43:21", "percent_change": 3.52941, "prev_day_close": 4.25}, {"option": "OSPN261218P00017500", "bid": 0.05, "bid_size": 19.0, "ask": 0.75, "ask_size": 214.0, "iv": 0.7331, "open_interest": 17.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0396, "vega": 0.0156, "theta": -0.0144, "rho": -0.0037, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:38:31", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "OSPN261218C00020000", "bid": 2.35, "bid_size": 576.0, "ask": 4.2, "ask_size": 77.0, "iv": 0.7175, "open_interest": 4157.0, "volume": 2.0, "delta": 0.7584, "gamma": 0.0919, "vega": 0.0222, "theta": -0.02, "rho": 0.0095, "theo": 2.927, "change": 0.275, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T09:40:57", "percent_change": 11.828, "prev_day_close": 2.32500004768372}, {"option": "OSPN261218P00020000", "bid": 0.25, "bid_size": 168.0, "ask": 0.95, "ask_size": 170.0, "iv": 0.5219, "open_interest": 40.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0762, "vega": 0.0234, "theta": -0.017, "rho": -0.0072, "theo": 0.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T13:10:31", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "OSPN261218C00022500", "bid": 1.3, "bid_size": 125.0, "ask": 2.35, "ask_size": 133.0, "iv": 0.6777, "open_interest": 267.0, "volume": 2.0, "delta": 0.5011, "gamma": 0.1106, "vega": 0.0288, "theta": -0.0193, "rho": 0.0086, "theo": 1.3178, "change": 0.235, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T14:34:01", "percent_change": 18.4314, "prev_day_close": 1.27499997615814}, {"option": "OSPN261218P00022500", "bid": 1.1, "bid_size": 98.0, "ask": 2.0, "ask_size": 149.0, "iv": 0.4751, "open_interest": 10.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.1061, "vega": 0.0288, "theta": -0.0185, "rho": -0.0143, "theo": 1.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T10:44:48", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "OSPN261218C00025000", "bid": 0.35, "bid_size": 209.0, "ask": 1.75, "ask_size": 150.0, "iv": 0.7086, "open_interest": 363.0, "volume": 3.0, "delta": 0.2858, "gamma": 0.0835, "vega": 0.0248, "theta": -0.0178, "rho": 0.0055, "theo": 0.6555, "change": 0.25, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:13:34", "percent_change": 55.5556, "prev_day_close": 0.450000002980232}, {"option": "OSPN261218P00025000", "bid": 2.7, "bid_size": 96.0, "ask": 4.0, "ask_size": 151.0, "iv": 0.5063, "open_interest": 21.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.0815, "vega": 0.0245, "theta": -0.0171, "rho": -0.0216, "theo": 3.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T10:18:26", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "OSPN261218C00030000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 195.0, "iv": 0.7934, "open_interest": 131.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0383, "vega": 0.015, "theta": -0.0138, "rho": 0.0025, "theo": 0.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T14:34:04", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "OSPN261218P00030000", "bid": 7.1, "bid_size": 105.0, "ask": 8.4, "ask_size": 81.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0378, "vega": 0.0149, "theta": -0.0128, "rho": -0.0308, "theo": 8.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T10:17:39", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "OSPN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 195.0, "iv": 1.031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0213, "vega": 0.01, "theta": -0.0108, "rho": 0.0015, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN261218P00035000", "bid": 12.0, "bid_size": 93.0, "ask": 13.4, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0211, "vega": 0.0099, "theta": -0.0095, "rho": -0.0375, "theo": 12.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "OSPN270319C00002500", "bid": 19.1, "bid_size": 41.0, "ask": 22.1, "ask_size": 10.0, "iv": 3.8286, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 20.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.88, "last_trade_time": "2026-11-03T12:53:15", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "OSPN270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0005, "vega": 0.0015, "theta": -0.001, "rho": -0.0004, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OSPN270319C00005000", "bid": 16.6, "bid_size": 44.0, "ask": 19.1, "ask_size": 5.0, "iv": 2.1814, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 17.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.38, "last_trade_time": "2026-11-03T12:52:04", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "OSPN270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 447.0, "iv": 1.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0015, "vega": 0.0033, "theta": -0.0016, "rho": -0.0009, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 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": "OSPN270319C00007500", "bid": 14.1, "bid_size": 58.0, "ask": 17.2, "ask_size": 18.0, "iv": 1.8232, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 15.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.58, "last_trade_time": "2026-11-05T09:35:21", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "OSPN270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 462.0, "iv": 1.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0033, "vega": 0.006, "theta": -0.0023, "rho": -0.0018, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN270319C00010000", "bid": 12.0, "bid_size": 53.0, "ask": 14.7, "ask_size": 6.0, "iv": 1.4953, "open_interest": 1.0, "volume": 2.0, "delta": 0.9991, "gamma": 0.001, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 12.565, "change": 0.53, "open": 12.63, "high": 12.63, "low": 12.63, "tick": "up", "last_trade_price": 12.63, "last_trade_time": "2026-11-09T13:45:11", "percent_change": 4.38017, "prev_day_close": 12.0999999046326}, {"option": "OSPN270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 149.0, "iv": 1.0094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0066, "vega": 0.0101, "theta": -0.0032, "rho": -0.0033, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "OSPN270319C00012500", "bid": 9.3, "bid_size": 95.0, "ask": 11.6, "ask_size": 57.0, "iv": 0.9808, "open_interest": 6.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0188, "vega": 0.0046, "theta": -0.0066, "rho": 0.0029, "theo": 10.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-09T10:56:08", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "OSPN270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 117.0, "iv": 0.7664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0125, "vega": 0.0162, "theta": -0.0044, "rho": -0.0059, "theo": 0.3068, "change": 0.0, "open": 0.0, "high": 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": "OSPN270319C00015000", "bid": 7.0, "bid_size": 125.0, "ask": 9.4, "ask_size": 28.0, "iv": 0.8277, "open_interest": 42.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.033, "vega": 0.0202, "theta": -0.0084, "rho": 0.0196, "theo": 7.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-05T10:45:07", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "OSPN270319P00015000", "bid": 0.05, "bid_size": 1029.0, "ask": 0.75, "ask_size": 93.0, "iv": 0.5773, "open_interest": 1.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0221, "vega": 0.025, "theta": -0.006, "rho": -0.0105, "theo": 0.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-24T11:21:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN270319C00017500", "bid": 5.0, "bid_size": 171.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.7361, "open_interest": 42.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0389, "vega": 0.0338, "theta": -0.0078, "rho": 0.0275, "theo": 5.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-03T10:32:03", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "OSPN270319P00017500", "bid": 0.25, "bid_size": 577.0, "ask": 1.2, "ask_size": 91.0, "iv": 0.5032, "open_interest": 11.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0357, "vega": 0.036, "theta": -0.0077, "rho": -0.0183, "theo": 0.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-10-06T13:55:48", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OSPN270319C00020000", "bid": 3.1, "bid_size": 361.0, "ask": 5.4, "ask_size": 80.0, "iv": 0.6223, "open_interest": 162.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.053, "vega": 0.0456, "theta": -0.0095, "rho": 0.0297, "theo": 3.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T14:20:05", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "OSPN270319P00020000", "bid": 1.15, "bid_size": 100.0, "ask": 2.3, "ask_size": 120.0, "iv": 0.5348, "open_interest": 2.0, "volume": 0.0, "delta": -0.3097, "gamma": 0.0497, "vega": 0.0463, "theta": -0.0092, "rho": -0.0301, "theo": 1.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-03T14:19:23", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "OSPN270319C00022500", "bid": 1.8, "bid_size": 276.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.5992, "open_interest": 16.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.0598, "vega": 0.0516, "theta": -0.0102, "rho": 0.0273, "theo": 2.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-10-30T13:12:47", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "OSPN270319P00022500", "bid": 2.1, "bid_size": 115.0, "ask": 3.5, "ask_size": 113.0, "iv": 0.4976, "open_interest": 2.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0573, "vega": 0.0516, "theta": -0.0098, "rho": -0.0446, "theo": 2.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T13:16:09", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "OSPN270319C00025000", "bid": 1.05, "bid_size": 264.0, "ask": 3.1, "ask_size": 121.0, "iv": 0.6009, "open_interest": 20.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0572, "vega": 0.0504, "theta": -0.0099, "rho": 0.0223, "theo": 1.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T11:53:00", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "OSPN270319P00025000", "bid": 3.7, "bid_size": 97.0, "ask": 5.1, "ask_size": 129.0, "iv": 0.4969, "open_interest": 25.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0557, "vega": 0.0503, "theta": -0.0093, "rho": -0.0588, "theo": 4.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.53, "last_trade_time": "2026-11-06T09:31:29", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "OSPN270319C00030000", "bid": 0.25, "bid_size": 443.0, "ask": 1.2, "ask_size": 80.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0402, "vega": 0.0382, "theta": -0.0078, "rho": 0.013, "theo": 0.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "OSPN270319P00030000", "bid": 7.4, "bid_size": 32.0, "ask": 9.1, "ask_size": 30.0, "iv": 0.4592, "open_interest": 5.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0401, "vega": 0.0382, "theta": -0.0069, "rho": -0.079, "theo": 8.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.47, "last_trade_time": "2026-10-30T09:44:59", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "OSPN270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.5704, "open_interest": 14.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0259, "vega": 0.0264, "theta": -0.0057, "rho": 0.0076, "theo": 0.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:00:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN270319P00035000", "bid": 12.0, "bid_size": 56.0, "ask": 13.6, "ask_size": 30.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0262, "vega": 0.0266, "theta": -0.0043, "rho": -0.0916, "theo": 13.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "OSPN270521C00005000", "bid": 16.6, "bid_size": 42.0, "ask": 19.6, "ask_size": 10.0, "iv": 2.0513, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 17.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "OSPN270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 94.0, "iv": 1.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0019, "vega": 0.0059, "theta": -0.0017, "rho": -0.0023, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 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": "OSPN270521C00010000", "bid": 11.6, "bid_size": 94.0, "ask": 14.8, "ask_size": 34.0, "iv": 1.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0097, "vega": 0.004, "theta": -0.0014, "rho": 0.0052, "theo": 12.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "OSPN270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 109.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0077, "vega": 0.0159, "theta": -0.0032, "rho": -0.0071, "theo": 0.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN270521C00012500", "bid": 9.3, "bid_size": 94.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0217, "vega": 0.0164, "theta": -0.0065, "rho": 0.0195, "theo": 10.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "OSPN270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0134, "vega": 0.024, "theta": -0.0042, "rho": -0.0119, "theo": 0.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN270521C00015000", "bid": 7.1, "bid_size": 135.0, "ask": 9.7, "ask_size": 43.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.024, "vega": 0.0303, "theta": -0.005, "rho": 0.0335, "theo": 7.9506, "change": 0.0, "open": 0.0, "high": 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": "OSPN270521P00015000", "bid": 0.2, "bid_size": 390.0, "ask": 0.95, "ask_size": 88.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0217, "vega": 0.0345, "theta": -0.0053, "rho": -0.0195, "theo": 0.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "OSPN270521C00017500", "bid": 5.3, "bid_size": 74.0, "ask": 7.8, "ask_size": 28.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0347, "vega": 0.0442, "theta": -0.0064, "rho": 0.0406, "theo": 5.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "OSPN270521P00017500", "bid": 0.7, "bid_size": 169.0, "ask": 2.45, "ask_size": 144.0, "iv": 0.6038, "open_interest": 2.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0321, "vega": 0.0462, "theta": -0.0064, "rho": -0.0313, "theo": 1.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-03T14:19:45", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "OSPN270521C00020000", "bid": 3.6, "bid_size": 145.0, "ask": 6.1, "ask_size": 44.0, "iv": 0.6187, "open_interest": 1.0, "volume": 0.0, "delta": 0.6745, "gamma": 0.0442, "vega": 0.0559, "theta": -0.0075, "rho": 0.043, "theo": 4.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T13:49:10", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "OSPN270521P00020000", "bid": 1.6, "bid_size": 128.0, "ask": 2.8, "ask_size": 112.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0418, "vega": 0.0565, "theta": -0.0073, "rho": -0.0476, "theo": 2.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "OSPN270521C00022500", "bid": 2.4, "bid_size": 254.0, "ask": 4.9, "ask_size": 94.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.049, "vega": 0.062, "theta": -0.0081, "rho": 0.0402, "theo": 3.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "OSPN270521P00022500", "bid": 2.85, "bid_size": 78.0, "ask": 4.1, "ask_size": 125.0, "iv": 0.5193, "open_interest": 1.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.0471, "vega": 0.062, "theta": -0.0077, "rho": -0.0672, "theo": 3.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "OSPN270521C00025000", "bid": 1.7, "bid_size": 243.0, "ask": 3.8, "ask_size": 71.0, "iv": 0.6017, "open_interest": 7.0, "volume": 0.0, "delta": 0.4357, "gamma": 0.0483, "vega": 0.0622, "theta": -0.008, "rho": 0.0347, "theo": 2.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T14:40:23", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "OSPN270521P00025000", "bid": 3.9, "bid_size": 102.0, "ask": 5.9, "ask_size": 141.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.047, "vega": 0.0618, "theta": -0.0075, "rho": -0.0874, "theo": 4.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-15T11:39:54", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "OSPN270521C00030000", "bid": 0.65, "bid_size": 170.0, "ask": 1.8, "ask_size": 89.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.0386, "vega": 0.0523, "theta": -0.007, "rho": 0.0231, "theo": 1.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "OSPN270521P00030000", "bid": 7.7, "bid_size": 77.0, "ask": 9.6, "ask_size": 68.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.0383, "vega": 0.0522, "theta": -0.006, "rho": -0.1175, "theo": 8.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "OSPN270521C00035000", "bid": 0.4, "bid_size": 150.0, "ask": 0.95, "ask_size": 75.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0282, "vega": 0.0404, "theta": -0.0057, "rho": 0.0152, "theo": 0.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "OSPN270521P00035000", "bid": 12.2, "bid_size": 82.0, "ask": 14.0, "ask_size": 67.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0288, "vega": 0.0404, "theta": -0.0043, "rho": -0.1294, "theo": 13.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "OSPN270617C00002500", "bid": 18.9, "bid_size": 42.0, "ask": 22.0, "ask_size": 9.0, "iv": 2.8676, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0378, "rho": 0.0, "theo": 20.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-10-30T10:06:35", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "OSPN270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 82.0, "iv": 1.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0007, "vega": 0.0033, "theta": -0.0011, "rho": -0.0014, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OSPN270617C00005000", "bid": 16.4, "bid_size": 42.0, "ask": 19.6, "ask_size": 9.0, "iv": 1.851, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0369, "rho": 0.0, "theo": 17.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "OSPN270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 261.0, "iv": 1.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.002, "vega": 0.0067, "theta": -0.0017, "rho": -0.0028, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 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": "OSPN270617C00007500", "bid": 13.9, "bid_size": 67.0, "ask": 17.2, "ask_size": 12.0, "iv": 1.3753, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0284, "rho": 0.0, "theo": 15.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "OSPN270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 257.0, "iv": 1.025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0042, "vega": 0.0114, "theta": -0.0023, "rho": -0.0051, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 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": "OSPN270617C00010000", "bid": 11.6, "bid_size": 94.0, "ask": 14.4, "ask_size": 46.0, "iv": 1.0202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0139, "vega": 0.008, "theta": -0.0086, "rho": 0.0112, "theo": 12.5822, "change": 0.0, "open": 0.0, "high": 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": "OSPN270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.7807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0078, "vega": 0.0179, "theta": -0.003, "rho": -0.0085, "theo": 0.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN270617C00012500", "bid": 9.4, "bid_size": 120.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.8294, "open_interest": 31.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0176, "vega": 0.0222, "theta": -0.0024, "rho": 0.0297, "theo": 10.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T13:49:28", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "OSPN270617P00012500", "bid": 0.05, "bid_size": 971.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0133, "vega": 0.0267, "theta": -0.0039, "rho": -0.014, "theo": 0.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OSPN270617C00015000", "bid": 7.2, "bid_size": 134.0, "ask": 9.8, "ask_size": 32.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0233, "vega": 0.0352, "theta": -0.0039, "rho": 0.0402, "theo": 8.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "OSPN270617P00015000", "bid": 0.3, "bid_size": 91.0, "ask": 1.05, "ask_size": 235.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0213, "vega": 0.0378, "theta": -0.0049, "rho": -0.0225, "theo": 0.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "OSPN270617C00017500", "bid": 5.4, "bid_size": 66.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.6646, "open_interest": 1.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0329, "vega": 0.0479, "theta": -0.0053, "rho": 0.0468, "theo": 6.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T10:54:09", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "OSPN270617P00017500", "bid": 0.85, "bid_size": 149.0, "ask": 1.95, "ask_size": 257.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0308, "vega": 0.0499, "theta": -0.0059, "rho": -0.0349, "theo": 1.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "OSPN270617C00020000", "bid": 3.7, "bid_size": 131.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0413, "vega": 0.0597, "theta": -0.0064, "rho": 0.0493, "theo": 4.4788, "change": 0.0, "open": 0.0, "high": 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": "OSPN270617P00020000", "bid": 1.7, "bid_size": 149.0, "ask": 3.2, "ask_size": 269.0, "iv": 0.5391, "open_interest": 2.0, "volume": 0.0, "delta": -0.3153, "gamma": 0.0395, "vega": 0.0603, "theta": -0.0066, "rho": -0.0517, "theo": 2.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-04T13:08:14", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "OSPN270617C00022500", "bid": 2.5, "bid_size": 260.0, "ask": 5.1, "ask_size": 128.0, "iv": 0.5865, "open_interest": 12.0, "volume": 0.0, "delta": 0.5581, "gamma": 0.0458, "vega": 0.0661, "theta": -0.0071, "rho": 0.0464, "theo": 3.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T11:39:06", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "OSPN270617P00022500", "bid": 2.8, "bid_size": 116.0, "ask": 4.2, "ask_size": 191.0, "iv": 0.4978, "open_interest": 3.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.0446, "vega": 0.0662, "theta": -0.0068, "rho": -0.0711, "theo": 3.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-04T13:08:14", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "OSPN270617C00025000", "bid": 1.75, "bid_size": 521.0, "ask": 4.0, "ask_size": 371.0, "iv": 0.579, "open_interest": 1545.0, "volume": 0.0, "delta": 0.4497, "gamma": 0.0458, "vega": 0.0668, "theta": -0.0072, "rho": 0.0403, "theo": 2.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:32:45", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "OSPN270617P00025000", "bid": 4.3, "bid_size": 82.0, "ask": 5.8, "ask_size": 107.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.0451, "vega": 0.0666, "theta": -0.0066, "rho": -0.0897, "theo": 5.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "OSPN270617C00030000", "bid": 0.7, "bid_size": 164.0, "ask": 1.9, "ask_size": 122.0, "iv": 0.5158, "open_interest": 15.0, "volume": 0.0, "delta": 0.286, "gamma": 0.038, "vega": 0.0578, "theta": -0.0065, "rho": 0.0278, "theo": 1.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T14:49:36", "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "OSPN270617P00030000", "bid": 7.9, "bid_size": 90.0, "ask": 9.8, "ask_size": 118.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0384, "vega": 0.0576, "theta": -0.005, "rho": -0.1161, "theo": 8.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "OSPN270617C00035000", "bid": 0.5, "bid_size": 45.0, "ask": 1.05, "ask_size": 73.0, "iv": 0.5367, "open_interest": 161.0, "volume": 0.0, "delta": 0.1861, "gamma": 0.0286, "vega": 0.0458, "theta": -0.0054, "rho": 0.0188, "theo": 0.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T14:11:39", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "OSPN270617P00035000", "bid": 12.2, "bid_size": 82.0, "ask": 14.0, "ask_size": 70.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0298, "vega": 0.0454, "theta": -0.003, "rho": -0.1272, "theo": 13.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}], "symbol": "OSPN", "security_type": "stock", "exchange_id": 2, "current_price": 22.99, "price_change": 1.0, "price_change_percent": 4.6318, "bid": 20.9, "ask": 23.0, "bid_size": 100, "ask_size": 100, "open": 21.69, "high": 22.895, "low": 21.4, "close": 22.59, "prev_day_close": 21.59, "volume": 593482, "iv30": 49.882, "iv30_change": 0.873, "iv30_change_percent": 1.7813, "seqno": 10407098374, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "OSPN"}