{"timestamp": "2026-10-23 02:46:43", "data": {"options": [{"option": "OTLK261120C00000500", "bid": 0.1, "bid_size": 33.0, "ask": 0.2, "ask_size": 788.0, "iv": 1.8704, "open_interest": 1744.0, "volume": 13.0, "delta": 0.7122, "gamma": 1.6176, "vega": 0.0006, "theta": -0.0012, "rho": 0.0002, "theo": 0.1206, "change": 0.075, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T14:11:23", "percent_change": 60.0, "prev_day_close": 0.12500000372529}, {"option": "OTLK261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1623.0, "iv": 3.1513, "open_interest": 876.0, "volume": 0.0, "delta": -0.2986, "gamma": 1.6306, "vega": 0.0006, "theta": -0.0013, "rho": -0.0002, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-20T10:37:15", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OTLK261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 1.788, "open_interest": 1631.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.9702, "vega": 0.0005, "theta": -0.0019, "rho": 0.0001, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T10:26:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OTLK261120P00001000", "bid": 0.3, "bid_size": 482.0, "ask": 0.55, "ask_size": 189.0, "iv": 0.0, "open_interest": 358.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.9864, "vega": 0.0005, "theta": -0.0018, "rho": -0.0005, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-30T14:13:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OTLK261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.5162, "open_interest": 2128.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.629, "vega": 0.0004, "theta": -0.0019, "rho": 0.0001, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:42:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OTLK261120P00001500", "bid": 0.45, "bid_size": 152.0, "ask": 1.45, "ask_size": 161.0, "iv": 2.4028, "open_interest": 150.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.6463, "vega": 0.0004, "theta": -0.0016, "rho": -0.0006, "theo": 0.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T14:41:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OTLK261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 325.0, "iv": 4.8802, "open_interest": 1358.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.4848, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T14:41:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OTLK261120P00002000", "bid": 1.3, "bid_size": 108.0, "ask": 2.05, "ask_size": 561.0, "iv": 6.8502, "open_interest": 78.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.5031, "vega": 0.0004, "theta": -0.0014, "rho": -0.0008, "theo": 1.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-09-04T14:04:12", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OTLK261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 237.0, "iv": 3.9225, "open_interest": 301.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.4046, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-31T10:20:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OTLK261120P00002500", "bid": 1.3, "bid_size": 308.0, "ask": 2.55, "ask_size": 1319.0, "iv": 0.0, "open_interest": 122.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.4232, "vega": 0.0003, "theta": -0.0012, "rho": -0.0008, "theo": 1.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-08-20T14:51:14", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "OTLK261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 122.0, "iv": 4.9332, "open_interest": 29.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.2514, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-24T15:05:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OTLK261120P00005000", "bid": 3.8, "bid_size": 108.0, "ask": 5.1, "ask_size": 1015.0, "iv": 4.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.2672, "vega": 0.0002, "theta": -0.0001, "rho": -0.0012, "theo": 4.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-04-10T09:59:11", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "OTLK261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 4.7848, "open_interest": 19.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.1985, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T15:53:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OTLK261120P00007500", "bid": 6.3, "bid_size": 108.0, "ask": 7.6, "ask_size": 1015.0, "iv": 4.8808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.2727, "vega": 0.0002, "theta": 0.0, "rho": -0.0013, "theo": 6.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-04-15T11:14:14", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "OTLK261218C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 359.0, "iv": 2.196, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-20T11:03:25", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "OTLK261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 138.0, "iv": 1.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5031, "gamma": 7.4409, "vega": 0.0008, "theta": -0.0001, "rho": -0.0005, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OTLK261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 230.0, "iv": 2.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OTLK261218P00001000", "bid": 0.1, "bid_size": 555.0, "ask": 1.1, "ask_size": 1050.0, "iv": 2.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0016, "theo": 0.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OTLK261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 2.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OTLK261218P00001500", "bid": 0.45, "bid_size": 108.0, "ask": 1.45, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0024, "theo": 1.0025, "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": 1.0}, {"option": "OTLK261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 2.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OTLK261218P00002000", "bid": 1.0, "bid_size": 108.0, "ask": 2.0, "ask_size": 561.0, "iv": 1.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0033, "theo": 1.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OTLK261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 541.0, "iv": 4.4321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OTLK261218P00002500", "bid": 1.2, "bid_size": 108.0, "ask": 2.65, "ask_size": 1002.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0041, "theo": 1.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "OTLK261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 538.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OTLK261218P00005000", "bid": 3.7, "bid_size": 108.0, "ask": 5.2, "ask_size": 1002.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0081, "theo": 4.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "OTLK261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 690.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "OTLK261218P00007500", "bid": 6.2, "bid_size": 108.0, "ask": 7.7, "ask_size": 1002.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0373, "vega": 0.0, "theta": 0.0, "rho": -0.012, "theo": 6.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "OTLK270115C00000500", "bid": 0.05, "bid_size": 2487.0, "ask": 0.25, "ask_size": 640.0, "iv": 1.008, "open_interest": 10064.0, "volume": 1.0, "delta": 0.7313, "gamma": 1.0078, "vega": 0.001, "theta": -0.0007, "rho": 0.0006, "theo": 0.1745, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T14:12:03", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "OTLK270115P00000500", "bid": 0.05, "bid_size": 45.0, "ask": 0.35, "ask_size": 2107.0, "iv": 2.4491, "open_interest": 2093.0, "volume": 2.0, "delta": -0.2972, "gamma": 1.0258, "vega": 0.001, "theta": -0.0007, "rho": -0.0005, "theo": 0.0919, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:04:45", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "OTLK270115C00001000", "bid": 0.05, "bid_size": 111.0, "ask": 0.15, "ask_size": 1475.0, "iv": 1.7796, "open_interest": 7001.0, "volume": 17.0, "delta": 0.3954, "gamma": 0.8854, "vega": 0.0011, "theta": -0.001, "rho": 0.0003, "theo": 0.082, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:41:54", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "OTLK270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2094.0, "iv": 1.6327, "open_interest": 641.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.9176, "vega": 0.001, "theta": -0.0009, "rho": -0.0013, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-30T14:13:01", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "OTLK270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 342.0, "iv": 1.7616, "open_interest": 1986.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.6719, "vega": 0.0009, "theta": -0.001, "rho": 0.0002, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-05T14:18:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OTLK270115P00001500", "bid": 0.7, "bid_size": 1106.0, "ask": 1.45, "ask_size": 1243.0, "iv": 2.8479, "open_interest": 455.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.712, "vega": 0.0009, "theta": -0.0008, "rho": -0.0017, "theo": 0.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-10-05T09:30:18", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "OTLK270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1011.0, "iv": 3.0389, "open_interest": 2821.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.551, "vega": 0.0008, "theta": -0.001, "rho": 0.0002, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T12:43:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OTLK270115P00002000", "bid": 0.95, "bid_size": 646.0, "ask": 1.95, "ask_size": 590.0, "iv": 1.8448, "open_interest": 12.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.6002, "vega": 0.0007, "theta": -0.0007, "rho": -0.0019, "theo": 1.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T09:38:52", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OTLK270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.7974, "open_interest": 3053.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.475, "vega": 0.0008, "theta": -0.001, "rho": 0.0002, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T10:56:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OTLK270115P00002500", "bid": 1.45, "bid_size": 1012.0, "ask": 2.45, "ask_size": 960.0, "iv": 2.0715, "open_interest": 153.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.5331, "vega": 0.0006, "theta": -0.0006, "rho": -0.0021, "theo": 1.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T13:18:13", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "OTLK270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 972.0, "iv": 4.1222, "open_interest": 1989.0, "volume": 0.0, "delta": 0.137, "gamma": 0.312, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T11:09:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "OTLK270115P00005000", "bid": 4.0, "bid_size": 108.0, "ask": 5.0, "ask_size": 561.0, "iv": 3.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.4042, "vega": 0.0004, "theta": 0.0, "rho": -0.002, "theo": 4.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-06-25T12:00:03", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "OTLK270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 308.0, "iv": 4.4566, "open_interest": 252.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.2508, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-29T11:12:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "OTLK270115P00007500", "bid": 6.5, "bid_size": 108.0, "ask": 7.5, "ask_size": 561.0, "iv": 3.8528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.4172, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-06-25T10:48:56", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "OTLK270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.9761, "open_interest": 55.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.2171, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T12:51:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OTLK270115P00010000", "bid": 8.9, "bid_size": 108.0, "ask": 9.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.1391, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-04-07T15:03:13", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "OTLK270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 80.0, "iv": 3.1288, "open_interest": 439.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.1952, "vega": 0.0004, "theta": -0.0008, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T14:25:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OTLK270115P00012500", "bid": 11.4, "bid_size": 108.0, "ask": 12.4, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 11.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-07-09T11:04:46", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "OTLK270219C00000500", "bid": 0.15, "bid_size": 723.0, "ask": 0.3, "ask_size": 22.0, "iv": 1.688, "open_interest": 2505.0, "volume": 1.0, "delta": 0.7061, "gamma": 0.6702, "vega": 0.0011, "theta": -0.0007, "rho": 0.0005, "theo": 0.2105, "change": 0.125, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T14:13:44", "percent_change": 55.5555, "prev_day_close": 0.225000008940697}, {"option": "OTLK270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1724.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.6569, "vega": 0.0011, "theta": -0.0007, "rho": -0.0009, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-11T13:19:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OTLK270219C00001000", "bid": 0.05, "bid_size": 533.0, "ask": 0.25, "ask_size": 2495.0, "iv": 1.9823, "open_interest": 6484.0, "volume": 43.0, "delta": 0.4214, "gamma": 0.748, "vega": 0.0012, "theta": -0.0008, "rho": 0.0004, "theo": 0.0999, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T10:07:03", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "OTLK270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1278.0, "iv": 1.281, "open_interest": 151.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.7599, "vega": 0.0012, "theta": -0.0007, "rho": -0.0021, "theo": 0.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-12T09:39:29", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "OTLK270219C00001500", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.7785, "open_interest": 5594.0, "volume": 0.0, "delta": 0.3077, "gamma": 0.614, "vega": 0.0011, "theta": -0.0008, "rho": 0.0003, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-20T11:47:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OTLK270219P00001500", "bid": 0.5, "bid_size": 423.0, "ask": 1.5, "ask_size": 953.0, "iv": 1.7132, "open_interest": 1.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.6444, "vega": 0.0011, "theta": -0.0007, "rho": -0.0028, "theo": 1.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-09-17T09:40:20", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OTLK270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1593.0, "iv": 3.2514, "open_interest": 1074.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.5195, "vega": 0.001, "theta": -0.0008, "rho": 0.0003, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T12:39:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OTLK270219P00002000", "bid": 0.9, "bid_size": 87.0, "ask": 1.9, "ask_size": 147.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.5647, "vega": 0.001, "theta": -0.0006, "rho": -0.0034, "theo": 1.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-16T09:39:51", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OTLK270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1818.0, "iv": 4.0779, "open_interest": 838.0, "volume": 0.0, "delta": 0.217, "gamma": 0.4552, "vega": 0.0009, "theta": -0.0008, "rho": 0.0002, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:57:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OTLK270219P00002500", "bid": 1.4, "bid_size": 87.0, "ask": 2.4, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.5139, "vega": 0.0009, "theta": -0.0005, "rho": -0.0037, "theo": 1.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "OTLK270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 3.1634, "open_interest": 732.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.3054, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T12:34:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OTLK270219P00005000", "bid": 2.75, "bid_size": 115.0, "ask": 6.2, "ask_size": 977.0, "iv": 2.5959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.4295, "vega": 0.0006, "theta": -0.0001, "rho": -0.004, "theo": 4.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "OTLK270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1377.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.2449, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T11:07:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OTLK270219P00007500", "bid": 5.2, "bid_size": 115.0, "ask": 8.7, "ask_size": 977.0, "iv": 2.6359, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.4519, "vega": 0.0003, "theta": 0.0, "rho": -0.0032, "theo": 6.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "OTLK270521C00000500", "bid": 0.2, "bid_size": 173.0, "ask": 0.3, "ask_size": 4.0, "iv": 1.2002, "open_interest": 373.0, "volume": 10.0, "delta": 0.8141, "gamma": 0.5236, "vega": 0.0014, "theta": -0.0004, "rho": 0.001, "theo": 0.2818, "change": 0.025, "open": 0.29, "high": 0.3, "low": 0.29, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T12:08:14", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "OTLK270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 736.0, "iv": 1.8049, "open_interest": 5.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.5399, "vega": 0.0014, "theta": -0.0005, "rho": -0.0014, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T14:41:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OTLK270521C00001000", "bid": 0.1, "bid_size": 5.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.3488, "open_interest": 176.0, "volume": 5.0, "delta": 0.5686, "gamma": 0.6869, "vega": 0.0018, "theta": -0.0006, "rho": 0.0009, "theo": 0.1618, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T11:19:28", "percent_change": -20.0, "prev_day_close": 0.175000004470348}, {"option": "OTLK270521P00001000", "bid": 0.1, "bid_size": 780.0, "ask": 1.05, "ask_size": 1172.0, "iv": 1.5644, "open_interest": 3.0, "volume": 0.0, "delta": -0.5063, "gamma": 0.7352, "vega": 0.0017, "theta": -0.0006, "rho": -0.003, "theo": 0.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-05T09:30:18", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "OTLK270521C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 101.0, "iv": 2.2312, "open_interest": 1.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.6194, "vega": 0.0018, "theta": -0.0006, "rho": 0.0008, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-12T14:05:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OTLK270521P00001500", "bid": 0.55, "bid_size": 155.0, "ask": 1.55, "ask_size": 886.0, "iv": 1.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.6871, "vega": 0.0017, "theta": -0.0006, "rho": -0.004, "theo": 1.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "OTLK270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 292.0, "iv": 4.4153, "open_interest": 152.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.5609, "vega": 0.0017, "theta": -0.0007, "rho": 0.0007, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T11:31:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OTLK270521P00002000", "bid": 1.0, "bid_size": 87.0, "ask": 2.0, "ask_size": 597.0, "iv": 1.7061, "open_interest": 0.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.646, "vega": 0.0015, "theta": -0.0006, "rho": -0.0046, "theo": 1.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OTLK270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1329.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.5173, "vega": 0.0017, "theta": -0.0007, "rho": 0.0006, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T10:53:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OTLK270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1204.0, "iv": 3.8332, "open_interest": 1.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.6214, "vega": 0.0014, "theta": -0.0006, "rho": -0.005, "theo": 1.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T13:18:13", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "OTLK270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 80.0, "iv": 1.5376, "open_interest": 30.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.4016, "vega": 0.0015, "theta": -0.0007, "rho": 0.0004, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:47:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OTLK270521P00005000", "bid": 2.1, "bid_size": 345.0, "ask": 7.0, "ask_size": 1025.0, "iv": 2.7212, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.5831, "vega": 0.0008, "theta": -0.0006, "rho": -0.0046, "theo": 4.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "OTLK270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.9763, "open_interest": 36.0, "volume": 0.0, "delta": 0.2421, "gamma": 0.3467, "vega": 0.0014, "theta": -0.0007, "rho": 0.0004, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-17T11:46:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OTLK270521P00007500", "bid": 4.5, "bid_size": 303.0, "ask": 9.4, "ask_size": 723.0, "iv": 2.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.588, "vega": 0.0005, "theta": -0.0003, "rho": -0.0032, "theo": 6.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}], "symbol": "OTLK", "security_type": "stock", "exchange_id": 2, "current_price": 0.5769, "price_change": 0.0035, "price_change_percent": 0.625, "bid": 0.56, "ask": 0.58, "bid_size": 1000, "ask_size": 500, "open": 0.5627, "high": 0.5999, "low": 0.5444, "close": 0.5635, "prev_day_close": 0.56, "volume": 4395784, "iv30": 133.001, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150876409, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "OTLK"}