{"timestamp": "2026-11-09 23:53:33", "data": {"options": [{"option": "OSS261120C00001000", "bid": 3.7, "bid_size": 184.0, "ask": 4.4, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0005, "rho": 0.0001, "theo": 4.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "OSS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 48.0, "iv": 7.845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261120C00002500", "bid": 2.2, "bid_size": 260.0, "ask": 2.85, "ask_size": 84.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0188, "vega": 0.0003, "theta": -0.002, "rho": 0.0008, "theo": 2.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T10:12:12", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "OSS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 2.3634, "open_interest": 2.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0187, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:28:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OSS261120C00004000", "bid": 0.85, "bid_size": 245.0, "ask": 1.35, "ask_size": 48.0, "iv": 1.0785, "open_interest": 30.0, "volume": 11.0, "delta": 0.9112, "gamma": 0.1695, "vega": 0.0014, "theta": -0.0065, "rho": 0.0012, "theo": 1.0986, "change": 0.475, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:58:48", "percent_change": 90.4762, "prev_day_close": 0.525000005960464}, {"option": "OSS261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 507.0, "iv": 1.2838, "open_interest": 12.0, "volume": 1.0, "delta": -0.0882, "gamma": 0.1697, "vega": 0.0014, "theta": -0.0067, "rho": -0.0002, "theo": 0.0407, "change": -0.08, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:45:11", "percent_change": -53.3333, "prev_day_close": 0.150000000372529}, {"option": "OSS261120C00005000", "bid": 0.3, "bid_size": 10.0, "ask": 0.45, "ask_size": 377.0, "iv": 0.9901, "open_interest": 175.0, "volume": 97.0, "delta": 0.5614, "gamma": 0.5654, "vega": 0.0035, "theta": -0.0127, "rho": 0.0009, "theo": 0.3056, "change": 0.225, "open": 0.2, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:54:23", "percent_change": 180.0, "prev_day_close": 0.125000001862645}, {"option": "OSS261120P00005000", "bid": 0.2, "bid_size": 623.0, "ask": 0.4, "ask_size": 586.0, "iv": 0.9444, "open_interest": 268.0, "volume": 4.0, "delta": -0.4387, "gamma": 0.5668, "vega": 0.0035, "theta": -0.0127, "rho": -0.0007, "theo": 0.2464, "change": -0.44, "open": 0.45, "high": 0.45, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T12:19:29", "percent_change": -58.6667, "prev_day_close": 0.75}, {"option": "OSS261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.8506, "open_interest": 59.0, "volume": 56.0, "delta": 0.1704, "gamma": 0.3045, "vega": 0.0022, "theta": -0.0094, "rho": 0.0003, "theo": 0.069, "change": 0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:41:46", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "OSS261120P00006000", "bid": 0.8, "bid_size": 221.0, "ask": 1.25, "ask_size": 220.0, "iv": 1.0093, "open_interest": 1.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.3062, "vega": 0.0022, "theta": -0.0094, "rho": -0.0012, "theo": 1.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T13:37:16", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "OSS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 1.3252, "open_interest": 1176.0, "volume": 2.0, "delta": 0.0438, "gamma": 0.0844, "vega": 0.0008, "theta": -0.0042, "rho": 0.0001, "theo": 0.0175, "change": 0.025, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:26:14", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "OSS261120P00007500", "bid": 2.3, "bid_size": 311.0, "ask": 2.8, "ask_size": 390.0, "iv": 1.8818, "open_interest": 300.0, "volume": 41.0, "delta": -0.9586, "gamma": 0.0867, "vega": 0.0008, "theta": -0.0041, "rho": -0.0011, "theo": 2.4582, "change": -0.785, "open": 2.9, "high": 2.9, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T11:51:18", "percent_change": -24.3411, "prev_day_close": 3.22500002384186}, {"option": "OSS261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 445.0, "iv": 2.5069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0322, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OSS261120P00009000", "bid": 3.6, "bid_size": 184.0, "ask": 4.3, "ask_size": 124.0, "iv": 1.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0348, "vega": 0.0003, "theta": -0.0018, "rho": -0.0008, "theo": 3.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "OSS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 301.0, "iv": 2.0315, "open_interest": 7505.0, "volume": 1.0, "delta": 0.0102, "gamma": 0.0191, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0042, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:24:36", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "OSS261120P00010000", "bid": 4.6, "bid_size": 205.0, "ask": 5.3, "ask_size": 137.0, "iv": 1.7592, "open_interest": 84.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0216, "vega": 0.0001, "theta": -0.001, "rho": -0.0004, "theo": 4.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T10:00:56", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "OSS261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 414.0, "iv": 3.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0121, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261120P00011000", "bid": 5.6, "bid_size": 184.0, "ask": 6.3, "ask_size": 124.0, "iv": 1.9693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0116, "vega": 0.0001, "theta": -0.0005, "rho": -0.0001, "theo": 5.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "OSS261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.5376, "open_interest": 6578.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0067, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:55:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OSS261120P00012500", "bid": 7.1, "bid_size": 183.0, "ask": 7.8, "ask_size": 123.0, "iv": 2.2479, "open_interest": 9.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0023, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 7.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-11-06T09:35:56", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "OSS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 2.9318, "open_interest": 885.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0029, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T13:31:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OSS261120P00015000", "bid": 9.7, "bid_size": 184.0, "ask": 10.3, "ask_size": 124.0, "iv": 3.4152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 9.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.41, "last_trade_time": "2026-09-02T14:02:05", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "OSS261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 3.8596, "open_interest": 237.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0015, "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": 0.03, "last_trade_time": "2026-10-07T13:56:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OSS261120P00017500", "bid": 12.2, "bid_size": 184.0, "ask": 12.8, "ask_size": 124.0, "iv": 3.7814, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 12.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.94, "last_trade_time": "2026-09-03T11:44:09", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "OSS261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 77.0, "iv": 4.7271, "open_interest": 551.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0008, "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": 0.05, "last_trade_time": "2026-11-05T09:41:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261120P00020000", "bid": 14.7, "bid_size": 184.0, "ask": 15.3, "ask_size": 124.0, "iv": 4.0911, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 14.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.39, "last_trade_time": "2026-09-14T09:37:06", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "OSS261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 5.0014, "open_interest": 221.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "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": 0.05, "last_trade_time": "2026-09-16T12:28:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261120P00022500", "bid": 17.2, "bid_size": 184.0, "ask": 17.8, "ask_size": 124.0, "iv": 4.3601, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 17.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.72, "last_trade_time": "2026-04-30T13:22:34", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "OSS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 55.0, "iv": 5.2414, "open_interest": 108.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "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": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-09T10:57:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261120P00025000", "bid": 19.7, "bid_size": 183.0, "ask": 20.3, "ask_size": 123.0, "iv": 4.5983, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 19.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "OSS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 56.0, "iv": 5.6459, "open_interest": 61.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T13:22:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261120P00030000", "bid": 24.7, "bid_size": 184.0, "ask": 25.3, "ask_size": 124.0, "iv": 5.0049, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 24.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "OSS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 23.0, "iv": 5.978, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T14:49:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261120P00035000", "bid": 29.7, "bid_size": 184.0, "ask": 30.3, "ask_size": 124.0, "iv": 5.3438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 29.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-10-12T12:53:10", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "OSS261218C00001000", "bid": 3.7, "bid_size": 122.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0091, "vega": 0.0007, "theta": -0.0027, "rho": 0.0006, "theo": 4.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "OSS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 92.0, "iv": 4.1721, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0085, "vega": 0.0007, "theta": -0.0029, "rho": -0.0001, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261218C00002500", "bid": 2.2, "bid_size": 177.0, "ask": 2.9, "ask_size": 111.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0441, "vega": 0.002, "theta": -0.0042, "rho": 0.0016, "theo": 2.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:10:14", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "OSS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1806.0, "iv": 1.9571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0431, "vega": 0.002, "theta": -0.0044, "rho": -0.0004, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261218C00004000", "bid": 1.0, "bid_size": 337.0, "ask": 1.35, "ask_size": 60.0, "iv": 0.8154, "open_interest": 26.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.1629, "vega": 0.0045, "theta": -0.0058, "rho": 0.0025, "theo": 1.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:39:22", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "OSS261218P00004000", "bid": 0.1, "bid_size": 30.0, "ask": 0.3, "ask_size": 1511.0, "iv": 0.9952, "open_interest": 3.0, "volume": 8.0, "delta": -0.1916, "gamma": 0.1618, "vega": 0.0045, "theta": -0.0058, "rho": -0.0012, "theo": 0.2088, "change": -0.175, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:52:13", "percent_change": -53.8462, "prev_day_close": 0.324999995529652}, {"option": "OSS261218C00005000", "bid": 0.45, "bid_size": 652.0, "ask": 0.7, "ask_size": 488.0, "iv": 0.8408, "open_interest": 86.0, "volume": 3.0, "delta": 0.5673, "gamma": 0.2917, "vega": 0.0065, "theta": -0.0067, "rho": 0.0023, "theo": 0.5548, "change": 0.255, "open": 0.4, "high": 0.58, "low": 0.4, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T11:47:26", "percent_change": 78.4615, "prev_day_close": 0.325000002980232}, {"option": "OSS261218P00005000", "bid": 0.4, "bid_size": 671.0, "ask": 0.7, "ask_size": 1357.0, "iv": 0.8858, "open_interest": 32.0, "volume": 4.0, "delta": -0.4289, "gamma": 0.2915, "vega": 0.0065, "theta": -0.0067, "rho": -0.0026, "theo": 0.5007, "change": -0.4, "open": 0.48, "high": 0.5, "low": 0.48, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:24:00", "percent_change": -44.4444, "prev_day_close": 0.899999976158142}, {"option": "OSS261218C00006000", "bid": 0.1, "bid_size": 1119.0, "ask": 0.4, "ask_size": 1386.0, "iv": 0.8523, "open_interest": 0.0, "volume": 3.0, "delta": 0.3304, "gamma": 0.2435, "vega": 0.006, "theta": -0.0068, "rho": 0.0014, "theo": 0.2744, "change": 0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:19:56", "percent_change": 71.4286, "prev_day_close": 0.175000006332994}, {"option": "OSS261218P00006000", "bid": 1.05, "bid_size": 329.0, "ask": 1.4, "ask_size": 537.0, "iv": 0.9074, "open_interest": 10.0, "volume": 0.0, "delta": -0.6661, "gamma": 0.2446, "vega": 0.006, "theta": -0.0068, "rho": -0.004, "theo": 1.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T15:37:21", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "OSS261218C00007500", "bid": 0.05, "bid_size": 13.0, "ask": 0.25, "ask_size": 444.0, "iv": 0.9744, "open_interest": 251.0, "volume": 13.0, "delta": 0.1844, "gamma": 0.1438, "vega": 0.0044, "theta": -0.0062, "rho": 0.0008, "theo": 0.1549, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:10:18", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "OSS261218P00007500", "bid": 2.3, "bid_size": 306.0, "ask": 2.75, "ask_size": 234.0, "iv": 0.9369, "open_interest": 196.0, "volume": 5.0, "delta": -0.8135, "gamma": 0.1458, "vega": 0.0044, "theta": -0.006, "rho": -0.0051, "theo": 2.5928, "change": -0.75, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T11:48:31", "percent_change": -23.0769, "prev_day_close": 3.25}, {"option": "OSS261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1732.0, "iv": 1.179, "open_interest": 0.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0956, "vega": 0.0034, "theta": -0.0055, "rho": 0.0005, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261218P00009000", "bid": 3.6, "bid_size": 144.0, "ask": 4.4, "ask_size": 59.0, "iv": 1.1413, "open_interest": 5.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0981, "vega": 0.0033, "theta": -0.0052, "rho": -0.0055, "theo": 4.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-11-03T10:37:27", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "OSS261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2277.0, "iv": 1.4956, "open_interest": 696.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0768, "vega": 0.0029, "theta": -0.0051, "rho": 0.0004, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:16:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OSS261218P00010000", "bid": 4.6, "bid_size": 295.0, "ask": 5.4, "ask_size": 219.0, "iv": 1.2982, "open_interest": 121.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0795, "vega": 0.0028, "theta": -0.0048, "rho": -0.0057, "theo": 5.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T11:15:50", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "OSS261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 101.0, "iv": 1.7088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0636, "vega": 0.0026, "theta": -0.0047, "rho": 0.0004, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261218P00011000", "bid": 5.6, "bid_size": 142.0, "ask": 6.3, "ask_size": 83.0, "iv": 1.0975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0666, "vega": 0.0025, "theta": -0.0044, "rho": -0.0058, "theo": 6.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "OSS261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 2.6637, "open_interest": 329.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.05, "vega": 0.0022, "theta": -0.0042, "rho": 0.0003, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OSS261218P00012500", "bid": 7.2, "bid_size": 142.0, "ask": 7.8, "ask_size": 91.0, "iv": 1.6186, "open_interest": 16.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0533, "vega": 0.002, "theta": -0.0038, "rho": -0.0058, "theo": 7.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-10-14T10:34:57", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "OSS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5603, "open_interest": 176.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.036, "vega": 0.0017, "theta": -0.0036, "rho": 0.0002, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:33:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OSS261218P00015000", "bid": 9.7, "bid_size": 145.0, "ask": 10.3, "ask_size": 91.0, "iv": 1.8721, "open_interest": 25.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0402, "vega": 0.0015, "theta": -0.0031, "rho": -0.0054, "theo": 9.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-10-30T09:49:22", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "OSS261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 35.0, "iv": 1.9192, "open_interest": 240.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0276, "vega": 0.0014, "theta": -0.0031, "rho": 0.0002, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T14:29:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OSS261218P00017500", "bid": 12.1, "bid_size": 341.0, "ask": 12.8, "ask_size": 228.0, "iv": 1.6933, "open_interest": 214.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0325, "vega": 0.0011, "theta": -0.0025, "rho": -0.0049, "theo": 12.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-10-07T13:50:42", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "OSS261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 105.0, "iv": 2.5158, "open_interest": 123.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0221, "vega": 0.0012, "theta": -0.0028, "rho": 0.0001, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:25:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261218P00020000", "bid": 14.6, "bid_size": 275.0, "ask": 15.3, "ask_size": 176.0, "iv": 1.8639, "open_interest": 127.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0283, "vega": 0.0008, "theta": -0.002, "rho": -0.0045, "theo": 14.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-10-08T15:05:47", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "OSS261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 105.0, "iv": 2.6616, "open_interest": 47.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0182, "vega": 0.001, "theta": -0.0025, "rho": 0.0001, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T15:11:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261218P00022500", "bid": 17.1, "bid_size": 142.0, "ask": 17.8, "ask_size": 91.0, "iv": 2.0145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0246, "vega": 0.0006, "theta": -0.0017, "rho": -0.0032, "theo": 17.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "OSS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 102.0, "iv": 2.7892, "open_interest": 21.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0154, "vega": 0.0009, "theta": -0.0022, "rho": 0.0001, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T13:20:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261218P00025000", "bid": 19.6, "bid_size": 122.0, "ask": 20.3, "ask_size": 62.0, "iv": 2.1494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0191, "vega": 0.0003, "theta": -0.0016, "rho": -0.0021, "theo": 19.9472, "change": 0.0, "open": 0.0, "high": 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": "OSS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 51.0, "iv": 3.0042, "open_interest": 27.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0115, "vega": 0.0007, "theta": -0.0018, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T12:13:57", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261218P00030000", "bid": 24.6, "bid_size": 122.0, "ask": 25.3, "ask_size": 62.0, "iv": 2.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0096, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "OSS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 103.0, "iv": 3.1807, "open_interest": 22.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.009, "vega": 0.0006, "theta": -0.0015, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-12T15:16:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS261218P00035000", "bid": 29.6, "bid_size": 122.0, "ask": 30.3, "ask_size": 62.0, "iv": 2.5767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "OSS270115C00001000", "bid": 3.7, "bid_size": 129.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0109, "vega": 0.0011, "theta": -0.0023, "rho": 0.0008, "theo": 4.11, "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": 3.39999997615814}, {"option": "OSS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 52.0, "iv": 3.1821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0095, "vega": 0.0012, "theta": -0.0024, "rho": -0.0004, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270115C00002500", "bid": 2.25, "bid_size": 163.0, "ask": 2.95, "ask_size": 59.0, "iv": 1.1946, "open_interest": 9.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0474, "vega": 0.0031, "theta": -0.0036, "rho": 0.0024, "theo": 2.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.52, "last_trade_time": "2026-10-23T14:10:25", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "OSS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1834.0, "iv": 1.4892, "open_interest": 40.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0449, "vega": 0.0032, "theta": -0.0036, "rho": -0.001, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-05-28T15:30:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270115C00004000", "bid": 1.2, "bid_size": 195.0, "ask": 1.5, "ask_size": 210.0, "iv": 0.9498, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.1438, "vega": 0.0064, "theta": -0.0046, "rho": 0.0037, "theo": 1.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OSS270115P00004000", "bid": 0.2, "bid_size": 21.0, "ask": 0.35, "ask_size": 1254.0, "iv": 0.8772, "open_interest": 1.0, "volume": 10.0, "delta": -0.2206, "gamma": 0.1405, "vega": 0.0064, "theta": -0.0046, "rho": -0.0026, "theo": 0.3307, "change": -0.2, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:39:16", "percent_change": -50.0, "prev_day_close": 0.399999991059303}, {"option": "OSS270115C00005000", "bid": 0.6, "bid_size": 716.0, "ask": 0.9, "ask_size": 696.0, "iv": 0.8652, "open_interest": 60.0, "volume": 29.0, "delta": 0.5724, "gamma": 0.2236, "vega": 0.0084, "theta": -0.005, "rho": 0.0035, "theo": 0.699, "change": 0.3, "open": 0.6, "high": 0.75, "low": 0.6, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:21:47", "percent_change": 66.6667, "prev_day_close": 0.450000002980232}, {"option": "OSS270115P00005000", "bid": 0.55, "bid_size": 751.0, "ask": 0.85, "ask_size": 1025.0, "iv": 0.8452, "open_interest": 286.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.2211, "vega": 0.0084, "theta": -0.005, "rho": -0.005, "theo": 0.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T12:07:15", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OSS270115C00006000", "bid": 0.25, "bid_size": 962.0, "ask": 0.55, "ask_size": 1080.0, "iv": 0.8494, "open_interest": 1.0, "volume": 1.0, "delta": 0.3778, "gamma": 0.2067, "vega": 0.0082, "theta": -0.0051, "rho": 0.0026, "theo": 0.3934, "change": 0.225, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:22:11", "percent_change": 128.571, "prev_day_close": 0.175000006332994}, {"option": "OSS270115P00006000", "bid": 1.15, "bid_size": 449.0, "ask": 1.55, "ask_size": 618.0, "iv": 0.8362, "open_interest": 0.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.2062, "vega": 0.0082, "theta": -0.005, "rho": -0.0074, "theo": 1.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "OSS270115C00007500", "bid": 0.1, "bid_size": 604.0, "ask": 0.25, "ask_size": 790.0, "iv": 0.8902, "open_interest": 859.0, "volume": 14.0, "delta": 0.234, "gamma": 0.1412, "vega": 0.0066, "theta": -0.0048, "rho": 0.0016, "theo": 0.2387, "change": 0.065, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T12:13:53", "percent_change": 52.0, "prev_day_close": 0.125000001862645}, {"option": "OSS270115P00007500", "bid": 2.45, "bid_size": 307.0, "ask": 2.75, "ask_size": 413.0, "iv": 0.8446, "open_interest": 405.0, "volume": 0.0, "delta": -0.756, "gamma": 0.1427, "vega": 0.0066, "theta": -0.0046, "rho": -0.0094, "theo": 2.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-05T11:16:19", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "OSS270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1139.0, "iv": 1.078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.102, "vega": 0.0054, "theta": -0.0045, "rho": 0.0012, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 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": "OSS270115P00009000", "bid": 3.7, "bid_size": 150.0, "ask": 4.3, "ask_size": 36.0, "iv": 0.8512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.1046, "vega": 0.0054, "theta": -0.0042, "rho": -0.0104, "theo": 4.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "OSS270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 118.0, "iv": 1.1484, "open_interest": 626.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0853, "vega": 0.0048, "theta": -0.0043, "rho": 0.001, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:33:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OSS270115P00010000", "bid": 4.6, "bid_size": 406.0, "ask": 5.4, "ask_size": 45.0, "iv": 0.9756, "open_interest": 231.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0885, "vega": 0.0048, "theta": -0.0039, "rho": -0.0107, "theo": 5.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-11-05T11:16:45", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "OSS270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 1.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.073, "vega": 0.0044, "theta": -0.0041, "rho": 0.0009, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270115P00011000", "bid": 5.7, "bid_size": 142.0, "ask": 6.4, "ask_size": 15.0, "iv": 1.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0767, "vega": 0.0043, "theta": -0.0036, "rho": -0.011, "theo": 6.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "OSS270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1071.0, "iv": 1.3265, "open_interest": 550.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0598, "vega": 0.0038, "theta": -0.0038, "rho": 0.0007, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:37:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OSS270115P00012500", "bid": 7.1, "bid_size": 142.0, "ask": 7.8, "ask_size": 82.0, "iv": 0.951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0642, "vega": 0.0037, "theta": -0.0032, "rho": -0.0113, "theo": 7.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-10-30T15:57:50", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "OSS270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 104.0, "iv": 1.6428, "open_interest": 3242.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0456, "vega": 0.0032, "theta": -0.0034, "rho": 0.0006, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:02:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OSS270115P00015000", "bid": 9.5, "bid_size": 121.0, "ask": 10.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0509, "vega": 0.003, "theta": -0.0027, "rho": -0.0113, "theo": 10.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-13T12:39:43", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "OSS270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 947.0, "iv": 1.7317, "open_interest": 388.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0367, "vega": 0.0027, "theta": -0.0031, "rho": 0.0004, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T15:15:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OSS270115P00017500", "bid": 12.1, "bid_size": 247.0, "ask": 12.8, "ask_size": 205.0, "iv": 1.3101, "open_interest": 100.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.043, "vega": 0.0024, "theta": -0.0022, "rho": -0.0112, "theo": 12.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-11-03T11:21:44", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "OSS270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3612.0, "iv": 1.4368, "open_interest": 1074.0, "volume": 480.0, "delta": 0.0546, "gamma": 0.0306, "vega": 0.0024, "theta": -0.0028, "rho": 0.0004, "theo": 0.062, "change": -0.1, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:29:49", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "OSS270115P00020000", "bid": 14.6, "bid_size": 121.0, "ask": 15.3, "ask_size": 61.0, "iv": 1.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0378, "vega": 0.0019, "theta": -0.0018, "rho": -0.01, "theo": 14.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-09-29T14:34:35", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "OSS270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1358.0, "iv": 2.0383, "open_interest": 166.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0261, "vega": 0.0021, "theta": -0.0026, "rho": 0.0003, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T13:50:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270115P00022500", "bid": 17.1, "bid_size": 122.0, "ask": 17.8, "ask_size": 62.0, "iv": 1.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0346, "vega": 0.0016, "theta": -0.0015, "rho": -0.0091, "theo": 17.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "OSS270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 43.0, "iv": 2.1356, "open_interest": 102.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0227, "vega": 0.0019, "theta": -0.0024, "rho": 0.0003, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T10:39:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270115P00025000", "bid": 19.6, "bid_size": 121.0, "ask": 20.3, "ask_size": 61.0, "iv": 1.6925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0307, "vega": 0.0012, "theta": -0.001, "rho": -0.007, "theo": 19.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.52, "last_trade_time": "2026-09-30T09:40:19", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "OSS270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 98.0, "iv": 2.2997, "open_interest": 459.0, "volume": 0.0, "delta": 0.033, "gamma": 0.018, "vega": 0.0016, "theta": -0.0021, "rho": 0.0002, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T10:56:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270115P00030000", "bid": 24.6, "bid_size": 122.0, "ask": 25.3, "ask_size": 62.0, "iv": 1.8913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0285, "vega": 0.0007, "theta": -0.0005, "rho": -0.0056, "theo": 24.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "OSS270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 583.0, "iv": 2.4343, "open_interest": 457.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0147, "vega": 0.0013, "theta": -0.0019, "rho": 0.0002, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:08:15", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270115P00035000", "bid": 29.6, "bid_size": 121.0, "ask": 30.3, "ask_size": 61.0, "iv": 2.0604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0159, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "OSS270219C00001000", "bid": 3.7, "bid_size": 122.0, "ask": 4.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0103, "vega": 0.0013, "theta": -0.0009, "rho": 0.0013, "theo": 4.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "OSS270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 123.0, "iv": 2.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0091, "vega": 0.0014, "theta": -0.0014, "rho": -0.0005, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270219C00002500", "bid": 2.3, "bid_size": 161.0, "ask": 3.0, "ask_size": 23.0, "iv": 1.1012, "open_interest": 6.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0463, "vega": 0.0039, "theta": -0.0021, "rho": 0.0038, "theo": 2.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-05T09:59:24", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "OSS270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1101.0, "iv": 1.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0445, "vega": 0.004, "theta": -0.0024, "rho": -0.0015, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270219C00004000", "bid": 1.2, "bid_size": 217.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.8777, "open_interest": 0.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.1278, "vega": 0.0081, "theta": -0.0033, "rho": 0.0056, "theo": 1.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "OSS270219P00004000", "bid": 0.3, "bid_size": 12.0, "ask": 0.5, "ask_size": 320.0, "iv": 0.88, "open_interest": 0.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.1267, "vega": 0.0081, "theta": -0.0035, "rho": -0.004, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 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": "OSS270219C00005000", "bid": 0.75, "bid_size": 708.0, "ask": 1.05, "ask_size": 558.0, "iv": 0.8344, "open_interest": 36.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.1752, "vega": 0.0102, "theta": -0.004, "rho": 0.0053, "theo": 0.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T14:12:09", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "OSS270219P00005000", "bid": 0.65, "bid_size": 91.0, "ask": 1.0, "ask_size": 125.0, "iv": 0.8208, "open_interest": 1.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.1756, "vega": 0.0102, "theta": -0.004, "rho": -0.0069, "theo": 0.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-14T12:24:28", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "OSS270219C00006000", "bid": 0.4, "bid_size": 882.0, "ask": 0.75, "ask_size": 1151.0, "iv": 0.8489, "open_interest": 1.0, "volume": 0.0, "delta": 0.4344, "gamma": 0.1734, "vega": 0.0104, "theta": -0.0042, "rho": 0.0042, "theo": 0.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T11:00:23", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "OSS270219P00006000", "bid": 1.3, "bid_size": 488.0, "ask": 1.7, "ask_size": 698.0, "iv": 0.8443, "open_interest": 0.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.1754, "vega": 0.0104, "theta": -0.0041, "rho": -0.0096, "theo": 1.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "OSS270219C00007500", "bid": 0.2, "bid_size": 606.0, "ask": 0.5, "ask_size": 1306.0, "iv": 0.9258, "open_interest": 269.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.1368, "vega": 0.009, "theta": -0.004, "rho": 0.0029, "theo": 0.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:31:49", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "OSS270219P00007500", "bid": 2.55, "bid_size": 253.0, "ask": 2.85, "ask_size": 238.0, "iv": 0.8474, "open_interest": 43.0, "volume": 1.0, "delta": -0.7098, "gamma": 0.1407, "vega": 0.009, "theta": -0.0038, "rho": -0.0123, "theo": 2.763, "change": -0.65, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T11:51:18", "percent_change": -20.3125, "prev_day_close": 3.20000004768372}, {"option": "OSS270219C00009000", "bid": 0.05, "bid_size": 836.0, "ask": 0.3, "ask_size": 1783.0, "iv": 0.9061, "open_interest": 0.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.1053, "vega": 0.0075, "theta": -0.0036, "rho": 0.0021, "theo": 0.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270219P00009000", "bid": 3.9, "bid_size": 127.0, "ask": 4.3, "ask_size": 195.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.1106, "vega": 0.0074, "theta": -0.0032, "rho": -0.0136, "theo": 4.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "OSS270219C00010000", "bid": 0.05, "bid_size": 288.0, "ask": 0.25, "ask_size": 1698.0, "iv": 0.9687, "open_interest": 654.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0897, "vega": 0.0067, "theta": -0.0034, "rho": 0.0018, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T10:50:29", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "OSS270219P00010000", "bid": 4.7, "bid_size": 212.0, "ask": 5.3, "ask_size": 77.0, "iv": 0.8524, "open_interest": 64.0, "volume": 1.0, "delta": -0.8314, "gamma": 0.0958, "vega": 0.0065, "theta": -0.0029, "rho": -0.0141, "theo": 5.1022, "change": -0.6, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T14:31:53", "percent_change": -10.4348, "prev_day_close": 5.75}, {"option": "OSS270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1955.0, "iv": 1.0569, "open_interest": 1.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0774, "vega": 0.006, "theta": -0.0031, "rho": 0.0015, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T11:23:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270219P00011000", "bid": 5.6, "bid_size": 150.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.9457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0843, "vega": 0.0057, "theta": -0.0025, "rho": -0.0143, "theo": 6.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "OSS270219C00012500", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 39.0, "iv": 1.2151, "open_interest": 320.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0633, "vega": 0.0052, "theta": -0.0028, "rho": 0.0012, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270219P00012500", "bid": 7.1, "bid_size": 141.0, "ask": 7.9, "ask_size": 34.0, "iv": 1.0689, "open_interest": 4.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0712, "vega": 0.0046, "theta": -0.0021, "rho": -0.0137, "theo": 7.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T09:48:59", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "OSS270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 242.0, "iv": 1.1532, "open_interest": 537.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0475, "vega": 0.0041, "theta": -0.0024, "rho": 0.0009, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:08:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OSS270219P00015000", "bid": 9.6, "bid_size": 142.0, "ask": 10.3, "ask_size": 82.0, "iv": 1.0391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.057, "vega": 0.0033, "theta": -0.0014, "rho": -0.0124, "theo": 9.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-10-14T12:05:13", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "OSS270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1434.0, "iv": 1.2705, "open_interest": 164.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0372, "vega": 0.0034, "theta": -0.002, "rho": 0.0007, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270219P00017500", "bid": 12.1, "bid_size": 142.0, "ask": 12.8, "ask_size": 82.0, "iv": 1.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0489, "vega": 0.0023, "theta": -0.0008, "rho": -0.0105, "theo": 12.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "OSS270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2235.0, "iv": 1.5015, "open_interest": 79.0, "volume": 1.0, "delta": 0.0528, "gamma": 0.0301, "vega": 0.0028, "theta": -0.0018, "rho": 0.0006, "theo": 0.0591, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:43:51", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "OSS270219P00020000", "bid": 14.6, "bid_size": 141.0, "ask": 15.3, "ask_size": 81.0, "iv": 1.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0447, "vega": 0.0015, "theta": -0.0003, "rho": -0.0076, "theo": 14.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "OSS270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1893.0, "iv": 1.6468, "open_interest": 14.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.025, "vega": 0.0024, "theta": -0.0016, "rho": 0.0004, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-02T10:27:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270219P00022500", "bid": 17.1, "bid_size": 142.0, "ask": 17.8, "ask_size": 82.0, "iv": 1.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0353, "vega": 0.0007, "theta": -0.0001, "rho": -0.004, "theo": 17.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "OSS270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 47.0, "iv": 1.7258, "open_interest": 5.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0211, "vega": 0.0021, "theta": -0.0014, "rho": 0.0004, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-17T10:10:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270219P00025000", "bid": 19.6, "bid_size": 122.0, "ask": 20.3, "ask_size": 62.0, "iv": 1.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0149, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 19.945, "change": 0.0, "open": 0.0, "high": 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": "OSS270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 135.0, "iv": 1.6537, "open_interest": 17.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0157, "vega": 0.0016, "theta": -0.0011, "rho": 0.0003, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-08-12T10:55:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270219P00030000", "bid": 24.6, "bid_size": 122.0, "ask": 25.3, "ask_size": 62.0, "iv": 1.6696, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 24.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "OSS270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 112.0, "iv": 1.9681, "open_interest": 4.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0122, "vega": 0.0013, "theta": -0.0009, "rho": 0.0002, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T11:10:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OSS270219P00035000", "bid": 29.6, "bid_size": 122.0, "ask": 30.3, "ask_size": 62.0, "iv": 1.8126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 29.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "OSS270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3020.0, "iv": 2.4666, "open_interest": 144.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0097, "vega": 0.0011, "theta": -0.0008, "rho": 0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T15:10:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OSS270219P00040000", "bid": 34.3, "bid_size": 122.0, "ask": 36.2, "ask_size": 70.0, "iv": 2.6328, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 34.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "OSS270521C00001000", "bid": 3.7, "bid_size": 123.0, "ask": 4.5, "ask_size": 41.0, "iv": 1.5348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0111, "vega": 0.0017, "theta": -0.0004, "rho": 0.0022, "theo": 4.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "OSS270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 965.0, "iv": 1.6788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0091, "vega": 0.0019, "theta": -0.0007, "rho": -0.0009, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 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": "OSS270521C00002500", "bid": 2.45, "bid_size": 237.0, "ask": 3.1, "ask_size": 41.0, "iv": 1.0367, "open_interest": 25.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0454, "vega": 0.006, "theta": -0.0014, "rho": 0.0069, "theo": 2.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-04T15:45:28", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "OSS270521P00002500", "bid": 0.05, "bid_size": 61.0, "ask": 0.35, "ask_size": 905.0, "iv": 0.9805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0433, "vega": 0.006, "theta": -0.0016, "rho": -0.0034, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "OSS270521C00004000", "bid": 1.55, "bid_size": 276.0, "ask": 2.05, "ask_size": 319.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7479, "gamma": 0.0916, "vega": 0.0114, "theta": -0.0026, "rho": 0.009, "theo": 1.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "OSS270521P00004000", "bid": 0.5, "bid_size": 856.0, "ask": 0.85, "ask_size": 1384.0, "iv": 0.8937, "open_interest": 4.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.0912, "vega": 0.0114, "theta": -0.0027, "rho": -0.0088, "theo": 0.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-03T10:09:02", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "OSS270521C00005000", "bid": 1.1, "bid_size": 725.0, "ask": 1.65, "ask_size": 670.0, "iv": 0.9478, "open_interest": 25.0, "volume": 1.0, "delta": 0.6333, "gamma": 0.1098, "vega": 0.0136, "theta": -0.0031, "rho": 0.0088, "theo": 1.3289, "change": 0.26, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T10:33:03", "percent_change": 27.3684, "prev_day_close": 0.949999988079071}, {"option": "OSS270521P00005000", "bid": 1.0, "bid_size": 785.0, "ask": 1.4, "ask_size": 1378.0, "iv": 0.8804, "open_interest": 36.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.1108, "vega": 0.0136, "theta": -0.0031, "rho": -0.0132, "theo": 1.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T09:41:40", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OSS270521C00006000", "bid": 0.95, "bid_size": 41.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.9259, "open_interest": 9.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.116, "vega": 0.0144, "theta": -0.0033, "rho": 0.008, "theo": 1.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:52:25", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OSS270521P00006000", "bid": 1.6, "bid_size": 629.0, "ask": 2.15, "ask_size": 943.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": -0.461, "gamma": 0.1186, "vega": 0.0144, "theta": -0.0033, "rho": -0.0172, "theo": 1.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "OSS270521C00007500", "bid": 0.45, "bid_size": 1065.0, "ask": 0.85, "ask_size": 1197.0, "iv": 0.8959, "open_interest": 62.0, "volume": 3.0, "delta": 0.4026, "gamma": 0.1118, "vega": 0.014, "theta": -0.0033, "rho": 0.0066, "theo": 0.6916, "change": 0.25, "open": 0.51, "high": 0.7, "low": 0.51, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:53:44", "percent_change": 55.5556, "prev_day_close": 0.450000002980232}, {"option": "OSS270521P00007500", "bid": 2.75, "bid_size": 572.0, "ask": 3.3, "ask_size": 588.0, "iv": 0.8935, "open_interest": 5.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.1169, "vega": 0.014, "theta": -0.0032, "rho": -0.022, "theo": 3.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T11:50:22", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "OSS270521C00009000", "bid": 0.25, "bid_size": 1222.0, "ask": 0.75, "ask_size": 1720.0, "iv": 0.9449, "open_interest": 0.0, "volume": 22.0, "delta": 0.3088, "gamma": 0.1006, "vega": 0.0128, "theta": -0.0031, "rho": 0.0053, "theo": 0.49, "change": 0.225, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:56:30", "percent_change": 81.8182, "prev_day_close": 0.274999994784594}, {"option": "OSS270521P00009000", "bid": 4.0, "bid_size": 528.0, "ask": 4.6, "ask_size": 473.0, "iv": 0.8954, "open_interest": 0.0, "volume": 0.0, "delta": -0.691, "gamma": 0.1082, "vega": 0.0125, "theta": -0.0028, "rho": -0.0247, "theo": 4.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "OSS270521C00010000", "bid": 0.2, "bid_size": 1011.0, "ask": 0.65, "ask_size": 1815.0, "iv": 0.9688, "open_interest": 52.0, "volume": 2.0, "delta": 0.2604, "gamma": 0.0921, "vega": 0.0118, "theta": -0.0028, "rho": 0.0046, "theo": 0.3957, "change": 0.125, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:10:11", "percent_change": 55.5556, "prev_day_close": 0.225000003352761}, {"option": "OSS270521P00010000", "bid": 4.9, "bid_size": 403.0, "ask": 5.5, "ask_size": 265.0, "iv": 0.9002, "open_interest": 173.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.1013, "vega": 0.0113, "theta": -0.0025, "rho": -0.0255, "theo": 5.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-22T09:45:18", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "OSS270521C00011000", "bid": 0.1, "bid_size": 1180.0, "ask": 0.4, "ask_size": 478.0, "iv": 0.8794, "open_interest": 2.0, "volume": 0.0, "delta": 0.2209, "gamma": 0.0836, "vega": 0.0108, "theta": -0.0026, "rho": 0.004, "theo": 0.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:41:39", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OSS270521P00011000", "bid": 5.9, "bid_size": 181.0, "ask": 6.4, "ask_size": 110.0, "iv": 0.9313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.0945, "vega": 0.0102, "theta": -0.0023, "rho": -0.0261, "theo": 6.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "OSS270521C00012500", "bid": 0.05, "bid_size": 9.0, "ask": 0.45, "ask_size": 585.0, "iv": 1.0185, "open_interest": 62.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0718, "vega": 0.0094, "theta": -0.0023, "rho": 0.0032, "theo": 0.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-28T14:08:58", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "OSS270521P00012500", "bid": 7.2, "bid_size": 194.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.9171, "open_interest": 8.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.0852, "vega": 0.0084, "theta": -0.0018, "rho": -0.0253, "theo": 7.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T12:44:58", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "OSS270521C00015000", "bid": 0.05, "bid_size": 620.0, "ask": 0.3, "ask_size": 1190.0, "iv": 0.9962, "open_interest": 25.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0553, "vega": 0.0073, "theta": -0.0018, "rho": 0.0023, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:37:48", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "OSS270521P00015000", "bid": 9.6, "bid_size": 145.0, "ask": 10.4, "ask_size": 25.0, "iv": 0.9777, "open_interest": 2.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0735, "vega": 0.0052, "theta": -0.0012, "rho": -0.0194, "theo": 9.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-09-17T10:49:15", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "OSS280121C00002500", "bid": 2.8, "bid_size": 89.0, "ask": 3.4, "ask_size": 88.0, "iv": 0.9459, "open_interest": 41.0, "volume": 1.0, "delta": 0.8843, "gamma": 0.0318, "vega": 0.0104, "theta": -0.0009, "rho": 0.014, "theo": 3.218, "change": 0.425, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T10:13:59", "percent_change": 17.1717, "prev_day_close": 2.47500002384186}, {"option": "OSS280121P00002500", "bid": 0.25, "bid_size": 1061.0, "ask": 0.6, "ask_size": 740.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0323, "vega": 0.0104, "theta": -0.0012, "rho": -0.0115, "theo": 0.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "OSS280121C00005000", "bid": 1.7, "bid_size": 647.0, "ask": 2.4, "ask_size": 668.0, "iv": 0.9345, "open_interest": 93.0, "volume": 72.0, "delta": 0.7092, "gamma": 0.0656, "vega": 0.0187, "theta": -0.0017, "rho": 0.0184, "theo": 2.0233, "change": 0.425, "open": 1.95, "high": 2.05, "low": 1.95, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:46:34", "percent_change": 26.1538, "prev_day_close": 1.625}, {"option": "OSS280121P00005000", "bid": 1.45, "bid_size": 1391.0, "ask": 2.05, "ask_size": 1523.0, "iv": 0.9095, "open_interest": 45.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0699, "vega": 0.0188, "theta": -0.0019, "rho": -0.0289, "theo": 1.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-05T11:17:12", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "OSS280121C00007500", "bid": 1.1, "bid_size": 119.0, "ask": 1.8, "ask_size": 1085.0, "iv": 1.0046, "open_interest": 89.0, "volume": 4.0, "delta": 0.5642, "gamma": 0.0754, "vega": 0.0216, "theta": -0.0021, "rho": 0.0168, "theo": 1.4291, "change": 0.315, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T15:45:23", "percent_change": 28.0, "prev_day_close": 1.125}, {"option": "OSS280121P00007500", "bid": 3.2, "bid_size": 830.0, "ask": 3.9, "ask_size": 857.0, "iv": 0.9049, "open_interest": 44.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0843, "vega": 0.0215, "theta": -0.0021, "rho": -0.0442, "theo": 3.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-10-23T10:30:28", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "OSS280121C00010000", "bid": 0.7, "bid_size": 1322.0, "ask": 1.45, "ask_size": 1319.0, "iv": 0.936, "open_interest": 64.0, "volume": 6.0, "delta": 0.4607, "gamma": 0.0749, "vega": 0.0218, "theta": -0.0022, "rho": 0.0146, "theo": 1.0854, "change": 0.25, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:11:30", "percent_change": 33.3333, "prev_day_close": 0.75}, {"option": "OSS280121P00010000", "bid": 5.2, "bid_size": 509.0, "ask": 6.0, "ask_size": 444.0, "iv": 0.8975, "open_interest": 0.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0886, "vega": 0.021, "theta": -0.0021, "rho": -0.0536, "theo": 5.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "OSS280121C00012500", "bid": 0.5, "bid_size": 1489.0, "ask": 1.1, "ask_size": 1451.0, "iv": 0.9256, "open_interest": 21.0, "volume": 0.0, "delta": 0.3853, "gamma": 0.071, "vega": 0.021, "theta": -0.0022, "rho": 0.0127, "theo": 0.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T10:17:13", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "OSS280121P00012500", "bid": 7.6, "bid_size": 447.0, "ask": 8.2, "ask_size": 441.0, "iv": 0.9414, "open_interest": 28.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0897, "vega": 0.0191, "theta": -0.0019, "rho": -0.0571, "theo": 7.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-11-06T10:02:46", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "OSS280121C00015000", "bid": 0.3, "bid_size": 1764.0, "ask": 1.0, "ask_size": 1723.0, "iv": 0.9392, "open_interest": 84.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.0662, "vega": 0.0198, "theta": -0.0021, "rho": 0.0112, "theo": 0.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:04:37", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "OSS280121P00015000", "bid": 9.7, "bid_size": 103.0, "ask": 10.6, "ask_size": 24.0, "iv": 0.9054, "open_interest": 5.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0905, "vega": 0.0167, "theta": -0.0017, "rho": -0.0584, "theo": 10.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-10-27T09:38:31", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "OSS280121C00017500", "bid": 0.2, "bid_size": 1220.0, "ask": 0.85, "ask_size": 170.0, "iv": 0.9418, "open_interest": 10.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0614, "vega": 0.0186, "theta": -0.002, "rho": 0.0099, "theo": 0.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-21T09:30:00", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "OSS280121P00017500", "bid": 12.1, "bid_size": 54.0, "ask": 12.9, "ask_size": 32.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8001, "gamma": 0.0906, "vega": 0.0139, "theta": -0.0015, "rho": -0.0539, "theo": 12.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "OSS290119C00002500", "bid": 1.8, "bid_size": 36.0, "ask": 6.0, "ask_size": 41.0, "iv": 1.3185, "open_interest": 22.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0173, "vega": 0.0119, "theta": -0.0005, "rho": 0.0135, "theo": 3.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T09:51:29", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "OSS290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 619.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0178, "vega": 0.0121, "theta": -0.0009, "rho": -0.0264, "theo": 1.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OSS290119C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 147.0, "iv": 0.8748, "open_interest": 7.0, "volume": 1.0, "delta": 0.7683, "gamma": 0.0398, "vega": 0.0216, "theta": -0.001, "rho": 0.0239, "theo": 2.7013, "change": 0.36, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T14:30:11", "percent_change": 14.4, "prev_day_close": 2.5}, {"option": "OSS290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 742.0, "iv": 1.0341, "open_interest": 4.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.0447, "vega": 0.0221, "theta": -0.0012, "rho": -0.0518, "theo": 2.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T13:19:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OSS290119C00007500", "bid": 1.2, "bid_size": 400.0, "ask": 2.9, "ask_size": 343.0, "iv": 0.9, "open_interest": 50.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.0529, "vega": 0.0267, "theta": -0.0012, "rho": 0.0264, "theo": 2.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:16:03", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "OSS290119P00007500", "bid": 1.5, "bid_size": 675.0, "ask": 6.5, "ask_size": 637.0, "iv": 0.8813, "open_interest": 6.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0644, "vega": 0.0269, "theta": -0.0013, "rho": -0.0739, "theo": 4.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-03T10:38:41", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "OSS290119C00010000", "bid": 0.4, "bid_size": 599.0, "ask": 5.0, "ask_size": 600.0, "iv": 1.2772, "open_interest": 72.0, "volume": 0.0, "delta": 0.5599, "gamma": 0.0585, "vega": 0.0287, "theta": -0.0014, "rho": 0.0258, "theo": 1.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T09:50:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "OSS290119P00010000", "bid": 3.5, "bid_size": 87.0, "ask": 8.5, "ask_size": 84.0, "iv": 0.8693, "open_interest": 0.0, "volume": 0.0, "delta": -0.4746, "gamma": 0.0778, "vega": 0.028, "theta": -0.0013, "rho": -0.0882, "theo": 5.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "OSS290119C00012500", "bid": 0.05, "bid_size": 100.0, "ask": 5.0, "ask_size": 286.0, "iv": 1.2908, "open_interest": 10.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0601, "vega": 0.0292, "theta": -0.0014, "rho": 0.0242, "theo": 1.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T10:18:39", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OSS290119P00012500", "bid": 5.5, "bid_size": 11.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0875, "vega": 0.0267, "theta": -0.0013, "rho": -0.094, "theo": 8.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "OSS290119C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.9365, "open_interest": 25.0, "volume": 0.0, "delta": 0.428, "gamma": 0.0596, "vega": 0.0288, "theta": -0.0014, "rho": 0.0224, "theo": 1.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T11:45:04", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "OSS290119P00015000", "bid": 8.0, "bid_size": 19.0, "ask": 13.0, "ask_size": 33.0, "iv": 0.9056, "open_interest": 11.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.0958, "vega": 0.024, "theta": -0.0012, "rho": -0.0933, "theo": 10.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-03T11:21:44", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "OSS290119C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3.0, "iv": 0.9565, "open_interest": 15.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.0581, "vega": 0.028, "theta": -0.0014, "rho": 0.0207, "theo": 0.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-26T10:41:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OSS290119P00017500", "bid": 10.0, "bid_size": 11.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.7336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.1034, "vega": 0.0205, "theta": -0.001, "rho": -0.0858, "theo": 12.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}], "symbol": "OSS", "security_type": "stock", "exchange_id": 2, "current_price": 5.09, "price_change": 0.74, "price_change_percent": 17.1694, "bid": 5.05, "ask": 5.1, "bid_size": 200, "ask_size": 100, "open": 4.35, "high": 5.14, "low": 4.32, "close": 5.05, "prev_day_close": 4.31, "volume": 1308179, "iv30": 80.331, "iv30_change": -3.592, "iv30_change_percent": -4.2801, "seqno": 10407169129, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "OSS"}