{"timestamp": "2026-11-10 02:19:57", "data": {"options": [{"option": "OUSM261120C00043000", "bid": 5.4, "bid_size": 312.0, "ask": 7.8, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0306, "vega": 0.0118, "theta": -0.0375, "rho": 0.0058, "theo": 6.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "OUSM261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 315.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0288, "vega": 0.0133, "theta": -0.0357, "rho": -0.0015, "theo": 0.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OUSM261120C00044000", "bid": 4.6, "bid_size": 312.0, "ask": 6.8, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0388, "vega": 0.0137, "theta": -0.0393, "rho": 0.0062, "theo": 5.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "OUSM261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 315.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0365, "vega": 0.0153, "theta": -0.0374, "rho": -0.0018, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OUSM261120C00045000", "bid": 3.6, "bid_size": 312.0, "ask": 5.8, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.05, "vega": 0.0163, "theta": -0.0409, "rho": 0.0068, "theo": 4.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "OUSM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 315.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0473, "vega": 0.0177, "theta": -0.0391, "rho": -0.0023, "theo": 0.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OUSM261120C00046000", "bid": 2.55, "bid_size": 312.0, "ask": 4.8, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.066, "vega": 0.0194, "theta": -0.0425, "rho": 0.007, "theo": 3.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "OUSM261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0626, "vega": 0.0207, "theta": -0.0408, "rho": -0.0028, "theo": 0.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OUSM261120C00047000", "bid": 1.6, "bid_size": 312.0, "ask": 3.9, "ask_size": 312.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0891, "vega": 0.023, "theta": -0.0438, "rho": 0.0073, "theo": 2.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "OUSM261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0852, "vega": 0.0244, "theta": -0.0422, "rho": -0.0037, "theo": 0.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OUSM261120C00048000", "bid": 0.65, "bid_size": 312.0, "ask": 2.95, "ask_size": 312.0, "iv": 0.2105, "open_interest": 1.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.1228, "vega": 0.0281, "theta": -0.0446, "rho": 0.0075, "theo": 2.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-28T14:51:42", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OUSM261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.1182, "vega": 0.0289, "theta": -0.0431, "rho": -0.005, "theo": 0.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "OUSM261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 315.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.1641, "vega": 0.0327, "theta": -0.0441, "rho": 0.007, "theo": 1.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "OUSM261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 325.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.3967, "gamma": 0.1589, "vega": 0.0332, "theta": -0.0428, "rho": -0.0073, "theo": 0.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OUSM261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 315.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.1781, "vega": 0.0339, "theta": -0.0418, "rho": 0.0056, "theo": 0.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OUSM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 325.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.1734, "vega": 0.0338, "theta": -0.0407, "rho": -0.0104, "theo": 1.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "OUSM261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 315.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.2923, "gamma": 0.1426, "vega": 0.0296, "theta": -0.0386, "rho": 0.004, "theo": 0.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OUSM261120P00051000", "bid": 0.35, "bid_size": 312.0, "ask": 2.55, "ask_size": 31.0, "iv": 0.0914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.1395, "vega": 0.0294, "theta": -0.0376, "rho": -0.0132, "theo": 1.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "OUSM261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 315.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.1031, "vega": 0.0246, "theta": -0.0357, "rho": 0.0029, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OUSM261120P00052000", "bid": 1.3, "bid_size": 312.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.794, "gamma": 0.1013, "vega": 0.0244, "theta": -0.0348, "rho": -0.015, "theo": 2.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "OUSM261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 315.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0755, "vega": 0.0205, "theta": -0.0333, "rho": 0.0022, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OUSM261120P00053000", "bid": 2.3, "bid_size": 312.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0744, "vega": 0.0204, "theta": -0.0324, "rho": -0.0163, "theo": 3.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "OUSM261218C00042000", "bid": 6.4, "bid_size": 312.0, "ask": 9.0, "ask_size": 284.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0333, "vega": 0.0255, "theta": -0.0216, "rho": 0.0154, "theo": 7.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "OUSM261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 315.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0278, "vega": 0.0331, "theta": -0.0186, "rho": -0.0073, "theo": 0.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OUSM261218C00043000", "bid": 5.5, "bid_size": 312.0, "ask": 8.0, "ask_size": 284.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0398, "vega": 0.0291, "theta": -0.0218, "rho": 0.0159, "theo": 6.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "OUSM261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 315.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0332, "vega": 0.0364, "theta": -0.0188, "rho": -0.0084, "theo": 0.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OUSM261218C00044000", "bid": 4.5, "bid_size": 312.0, "ask": 7.1, "ask_size": 312.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0476, "vega": 0.0334, "theta": -0.0217, "rho": 0.0181, "theo": 5.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "OUSM261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 315.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": -0.1635, "gamma": 0.0402, "vega": 0.0402, "theta": -0.019, "rho": -0.0097, "theo": 0.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "OUSM261218C00045000", "bid": 3.6, "bid_size": 312.0, "ask": 6.1, "ask_size": 284.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0577, "vega": 0.0381, "theta": -0.0218, "rho": 0.0188, "theo": 4.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "OUSM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 325.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0493, "vega": 0.0445, "theta": -0.0191, "rho": -0.0114, "theo": 0.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "OUSM261218C00046000", "bid": 2.75, "bid_size": 312.0, "ask": 5.2, "ask_size": 312.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0707, "vega": 0.0437, "theta": -0.0216, "rho": 0.0195, "theo": 4.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "OUSM261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 315.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.0611, "vega": 0.0494, "theta": -0.019, "rho": -0.0136, "theo": 0.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "OUSM261218C00047000", "bid": 1.8, "bid_size": 312.0, "ask": 4.3, "ask_size": 312.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0878, "vega": 0.0503, "theta": -0.0213, "rho": 0.0207, "theo": 3.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OUSM261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 315.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0765, "vega": 0.0548, "theta": -0.0188, "rho": -0.0167, "theo": 0.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "OUSM261218C00048000", "bid": 0.95, "bid_size": 312.0, "ask": 3.5, "ask_size": 312.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.1076, "vega": 0.057, "theta": -0.0207, "rho": 0.0205, "theo": 2.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "OUSM261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 325.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0948, "vega": 0.0601, "theta": -0.0183, "rho": -0.021, "theo": 0.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "OUSM261218C00049000", "bid": 0.15, "bid_size": 792.0, "ask": 2.6, "ask_size": 325.0, "iv": 0.1877, "open_interest": 0.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.1236, "vega": 0.0623, "theta": -0.0196, "rho": 0.0196, "theo": 1.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "OUSM261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 325.0, "iv": 0.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.1108, "vega": 0.0636, "theta": -0.0176, "rho": -0.0269, "theo": 1.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "OUSM261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 315.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": 0.439, "gamma": 0.1221, "vega": 0.0628, "theta": -0.0184, "rho": 0.0168, "theo": 1.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "OUSM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 325.0, "iv": 0.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.112, "vega": 0.0627, "theta": -0.0168, "rho": -0.0338, "theo": 1.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "OUSM261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 315.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.1044, "vega": 0.0586, "theta": -0.0174, "rho": 0.014, "theo": 0.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "OUSM261218P00051000", "bid": 0.45, "bid_size": 312.0, "ask": 2.85, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0978, "vega": 0.0578, "theta": -0.0162, "rho": -0.04, "theo": 2.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "OUSM261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 315.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.0843, "vega": 0.0529, "theta": -0.0167, "rho": 0.0115, "theo": 0.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OUSM261218P00052000", "bid": 1.25, "bid_size": 312.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0802, "vega": 0.0519, "theta": -0.0156, "rho": -0.0447, "theo": 3.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "OUSM270115C00041000", "bid": 7.3, "bid_size": 312.0, "ask": 10.3, "ask_size": 234.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0246, "vega": 0.0391, "theta": -0.012, "rho": 0.0372, "theo": 9.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "OUSM270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 237.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0228, "vega": 0.0415, "theta": -0.012, "rho": -0.0118, "theo": 0.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "OUSM270115C00042000", "bid": 6.5, "bid_size": 312.0, "ask": 9.4, "ask_size": 234.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0286, "vega": 0.0427, "theta": -0.0122, "rho": 0.0383, "theo": 8.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "OUSM270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 237.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0268, "vega": 0.0452, "theta": -0.0122, "rho": -0.0133, "theo": 0.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "OUSM270115C00043000", "bid": 5.4, "bid_size": 312.0, "ask": 8.4, "ask_size": 234.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0336, "vega": 0.0471, "theta": -0.0123, "rho": 0.0397, "theo": 7.1344, "change": 0.0, "open": 0.0, "high": 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": "OUSM270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 237.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0316, "vega": 0.0494, "theta": -0.0123, "rho": -0.0151, "theo": 0.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "OUSM270115C00044000", "bid": 4.5, "bid_size": 312.0, "ask": 7.5, "ask_size": 234.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0399, "vega": 0.0521, "theta": -0.0124, "rho": 0.0414, "theo": 6.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "OUSM270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 237.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0377, "vega": 0.054, "theta": -0.0124, "rho": -0.0173, "theo": 0.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "OUSM270115C00045000", "bid": 3.6, "bid_size": 312.0, "ask": 6.6, "ask_size": 234.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0478, "vega": 0.0575, "theta": -0.0125, "rho": 0.0422, "theo": 5.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "OUSM270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 237.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1971, "gamma": 0.0454, "vega": 0.0592, "theta": -0.0124, "rho": -0.02, "theo": 0.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OUSM270115C00046000", "bid": 2.75, "bid_size": 312.0, "ask": 5.7, "ask_size": 234.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0579, "vega": 0.0636, "theta": -0.0125, "rho": 0.0429, "theo": 4.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6000000834465}, {"option": "OUSM270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 247.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0552, "vega": 0.0651, "theta": -0.0123, "rho": -0.0236, "theo": 0.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OUSM270115C00047000", "bid": 1.9, "bid_size": 312.0, "ask": 4.8, "ask_size": 234.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0705, "vega": 0.0702, "theta": -0.0124, "rho": 0.0429, "theo": 3.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "OUSM270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 247.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.0676, "vega": 0.0714, "theta": -0.0122, "rho": -0.0282, "theo": 0.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "OUSM270115C00048000", "bid": 1.05, "bid_size": 312.0, "ask": 4.0, "ask_size": 234.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0857, "vega": 0.0771, "theta": -0.0121, "rho": 0.042, "theo": 2.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "OUSM270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 247.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.3415, "gamma": 0.0826, "vega": 0.0778, "theta": -0.0118, "rho": -0.0345, "theo": 1.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "OUSM270115C00049000", "bid": 0.3, "bid_size": 322.0, "ask": 3.2, "ask_size": 247.0, "iv": 0.1736, "open_interest": 0.0, "volume": 0.0, "delta": 0.572, "gamma": 0.1009, "vega": 0.0824, "theta": -0.0116, "rho": 0.0388, "theo": 1.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "OUSM270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 247.0, "iv": 0.1762, "open_interest": 0.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.0977, "vega": 0.0827, "theta": -0.0113, "rho": -0.043, "theo": 1.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "OUSM270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 237.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.1082, "vega": 0.0838, "theta": -0.011, "rho": 0.0339, "theo": 1.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "OUSM270115P00050000", "bid": 0.1, "bid_size": 794.0, "ask": 2.8, "ask_size": 247.0, "iv": 0.1423, "open_interest": 0.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.1054, "vega": 0.0836, "theta": -0.0107, "rho": -0.0536, "theo": 1.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "OUSM270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 237.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.1011, "vega": 0.0796, "theta": -0.0104, "rho": 0.0277, "theo": 0.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OUSM270115P00051000", "bid": 0.35, "bid_size": 312.0, "ask": 3.4, "ask_size": 237.0, "iv": 0.1144, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.099, "vega": 0.0792, "theta": -0.01, "rho": -0.0645, "theo": 2.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499989271164}, {"option": "OUSM270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 237.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.0859, "vega": 0.0725, "theta": -0.01, "rho": 0.0223, "theo": 0.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "OUSM270115P00052000", "bid": 1.1, "bid_size": 312.0, "ask": 4.1, "ask_size": 31.0, "iv": 0.1022, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0844, "vega": 0.0719, "theta": -0.0095, "rho": -0.0734, "theo": 3.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "OUSM270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 237.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.0707, "vega": 0.065, "theta": -0.0096, "rho": 0.0183, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "OUSM270115P00053000", "bid": 2.0, "bid_size": 312.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.1013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0698, "vega": 0.0645, "theta": -0.0091, "rho": -0.0802, "theo": 3.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "OUSM270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 237.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0584, "vega": 0.0584, "theta": -0.0093, "rho": 0.0153, "theo": 0.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "OUSM270115P00054000", "bid": 2.95, "bid_size": 312.0, "ask": 5.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0577, "vega": 0.058, "theta": -0.0087, "rho": -0.0856, "theo": 4.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "OUSM270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 63.0, "iv": 0.184, "open_interest": 4.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0488, "vega": 0.0528, "theta": -0.009, "rho": 0.0131, "theo": 0.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-31T11:32:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "OUSM270115P00055000", "bid": 3.9, "bid_size": 200.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0483, "vega": 0.0525, "theta": -0.0083, "rho": -0.0898, "theo": 5.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "OUSM270416C00045000", "bid": 2.9, "bid_size": 2.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.1945, "open_interest": 0.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0387, "vega": 0.1023, "theta": -0.0082, "rho": 0.0967, "theo": 6.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "OUSM270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0372, "vega": 0.1044, "theta": -0.0085, "rho": -0.0564, "theo": 1.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "OUSM270416C00046000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.044, "vega": 0.1088, "theta": -0.0082, "rho": 0.0967, "theo": 5.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "OUSM270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0424, "vega": 0.1107, "theta": -0.0084, "rho": -0.063, "theo": 1.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "OUSM270416C00047000", "bid": 1.3, "bid_size": 2.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0499, "vega": 0.1157, "theta": -0.0081, "rho": 0.0969, "theo": 4.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "OUSM270416P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.3291, "gamma": 0.0482, "vega": 0.1169, "theta": -0.0082, "rho": -0.0712, "theo": 1.7501, "change": 0.0, "open": 0.0, "high": 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": "OUSM270416C00048000", "bid": 0.9, "bid_size": 156.0, "ask": 5.6, "ask_size": 39.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": 0.6181, "gamma": 0.0558, "vega": 0.1216, "theta": -0.008, "rho": 0.095, "theo": 3.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "OUSM270416P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0541, "vega": 0.1224, "theta": -0.008, "rho": -0.081, "theo": 1.9753, "change": 0.0, "open": 0.0, "high": 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": "OUSM270416C00049000", "bid": 0.5, "bid_size": 315.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.0609, "vega": 0.1258, "theta": -0.0079, "rho": 0.0888, "theo": 2.8733, "change": 0.0, "open": 0.0, "high": 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": "OUSM270416P00049000", "bid": 0.1, "bid_size": 784.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4325, "gamma": 0.0593, "vega": 0.1264, "theta": -0.0078, "rho": -0.0923, "theo": 2.2819, "change": 0.0, "open": 0.0, "high": 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": "OUSM270416C00050000", "bid": 0.2, "bid_size": 784.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0638, "vega": 0.1277, "theta": -0.0077, "rho": 0.083, "theo": 2.3006, "change": 0.0, "open": 0.0, "high": 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": "OUSM270416P00050000", "bid": 0.3, "bid_size": 315.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4941, "gamma": 0.0624, "vega": 0.1278, "theta": -0.0075, "rho": -0.1048, "theo": 2.6998, "change": 0.0, "open": 0.0, "high": 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": "OUSM270416C00051000", "bid": 0.1, "bid_size": 784.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.4349, "gamma": 0.0633, "vega": 0.1264, "theta": -0.0076, "rho": 0.0754, "theo": 1.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "OUSM270416P00051000", "bid": 0.6, "bid_size": 159.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.0622, "vega": 0.1262, "theta": -0.0072, "rho": -0.1176, "theo": 3.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "OUSM270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.3778, "gamma": 0.06, "vega": 0.1225, "theta": -0.0074, "rho": 0.0675, "theo": 1.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "OUSM270416P00052000", "bid": 0.7, "bid_size": 3.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0592, "vega": 0.1222, "theta": -0.007, "rho": -0.13, "theo": 3.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "OUSM270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0551, "vega": 0.1172, "theta": -0.0073, "rho": 0.0595, "theo": 1.3173, "change": 0.0, "open": 0.0, "high": 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": "OUSM270416P00053000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0545, "vega": 0.1168, "theta": -0.0068, "rho": -0.1409, "theo": 4.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "OUSM270416C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": 0.291, "gamma": 0.0498, "vega": 0.1112, "theta": -0.0073, "rho": 0.0531, "theo": 1.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "OUSM270416P00054000", "bid": 2.2, "bid_size": 2.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.121, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0494, "vega": 0.1107, "theta": -0.0066, "rho": -0.1498, "theo": 5.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "OUSM270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 78.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": 0.2597, "gamma": 0.0448, "vega": 0.1054, "theta": -0.0072, "rho": 0.048, "theo": 1.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OUSM270416P00055000", "bid": 3.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.1471, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0446, "vega": 0.105, "theta": -0.0064, "rho": -0.1577, "theo": 6.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}], "symbol": "OUSM", "security_type": "stock", "exchange_id": 3, "current_price": 49.66, "price_change": 0.93, "price_change_percent": 1.9085, "bid": 24.92, "ask": 75.09, "bid_size": 100, "ask_size": 100, "open": 49.23, "high": 49.8936, "low": 49.23, "close": 49.66, "prev_day_close": 48.73, "volume": 23985, "iv30": 22.571, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415194302, "last_trade_time": "2026-11-09T15:58:14", "tick": "up"}, "symbol": "OUSM"}