{"timestamp": "2026-10-23 02:47:48", "data": {"options": [{"option": "OVID261120C00000500", "bid": 1.4, "bid_size": 31.0, "ask": 2.4, "ask_size": 32.0, "iv": 2.98, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0205, "vega": 0.0003, "theta": -0.0013, "rho": 0.0004, "theo": 1.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "OVID261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0205, "vega": 0.0003, "theta": -0.002, "rho": -0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 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": "OVID261120C00001000", "bid": 0.95, "bid_size": 67.0, "ask": 1.95, "ask_size": 56.0, "iv": 2.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.067, "vega": 0.0007, "theta": -0.0026, "rho": 0.0007, "theo": 1.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "OVID261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1022.0, "iv": 6.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0672, "vega": 0.0007, "theta": -0.0031, "rho": -0.0001, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OVID261120C00001500", "bid": 0.45, "bid_size": 67.0, "ask": 1.45, "ask_size": 56.0, "iv": 1.5278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.1666, "vega": 0.0013, "theta": -0.0037, "rho": 0.001, "theo": 0.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "OVID261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 334.0, "iv": 4.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.1672, "vega": 0.0013, "theta": -0.004, "rho": -0.0003, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OVID261120C00002000", "bid": 0.1, "bid_size": 564.0, "ask": 1.1, "ask_size": 66.0, "iv": 1.5116, "open_interest": 2.0, "volume": 0.0, "delta": 0.7537, "gamma": 0.3615, "vega": 0.0022, "theta": -0.0046, "rho": 0.0011, "theo": 0.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-06T15:13:43", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "OVID261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 300.0, "iv": 2.8332, "open_interest": 12.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.3636, "vega": 0.0022, "theta": -0.0048, "rho": -0.0006, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-13T13:42:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OVID261120C00002500", "bid": 0.2, "bid_size": 5.0, "ask": 0.65, "ask_size": 240.0, "iv": 1.7451, "open_interest": 80.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.5288, "vega": 0.0027, "theta": -0.0051, "rho": 0.0008, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T12:18:02", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "OVID261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.6052, "open_interest": 119.0, "volume": 0.0, "delta": -0.494, "gamma": 0.5342, "vega": 0.0027, "theta": -0.0052, "rho": -0.0011, "theo": 0.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-21T09:48:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OVID261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5144, "open_interest": 1.0, "volume": 0.0, "delta": 0.119, "gamma": 0.1637, "vega": 0.0013, "theta": -0.004, "rho": 0.0002, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:23:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OVID261120P00005000", "bid": 2.2, "bid_size": 66.0, "ask": 3.2, "ask_size": 56.0, "iv": 2.0699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.1704, "vega": 0.0012, "theta": -0.0032, "rho": -0.0019, "theo": 2.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "OVID261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.7702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0879, "vega": 0.0009, "theta": -0.0033, "rho": 0.0001, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 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": "OVID261120P00007500", "bid": 4.6, "bid_size": 67.0, "ask": 5.6, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0916, "vega": 0.0007, "theta": -0.0014, "rho": -0.002, "theo": 5.1405, "change": 0.0, "open": 0.0, "high": 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": "OVID261218C00000500", "bid": 1.45, "bid_size": 43.0, "ask": 2.45, "ask_size": 54.0, "iv": 3.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0227, "vega": 0.0006, "theta": -0.0008, "rho": 0.0006, "theo": 1.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "OVID261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1341.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0226, "vega": 0.0006, "theta": -0.0015, "rho": -0.0002, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OVID261218C00001000", "bid": 0.95, "bid_size": 130.0, "ask": 1.95, "ask_size": 113.0, "iv": 1.9282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.069, "vega": 0.0012, "theta": -0.0014, "rho": 0.0012, "theo": 1.4524, "change": 0.0, "open": 0.0, "high": 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": "OVID261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1359.0, "iv": 4.84, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0691, "vega": 0.0012, "theta": -0.002, "rho": -0.0003, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OVID261218C00001500", "bid": 0.5, "bid_size": 161.0, "ask": 1.5, "ask_size": 143.0, "iv": 1.4147, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.1641, "vega": 0.002, "theta": -0.0019, "rho": 0.0018, "theo": 0.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "OVID261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 419.0, "iv": 3.0924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.1647, "vega": 0.002, "theta": -0.0023, "rho": -0.0006, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OVID261218C00002000", "bid": 0.1, "bid_size": 1787.0, "ask": 1.1, "ask_size": 107.0, "iv": 1.1023, "open_interest": 0.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.3674, "vega": 0.003, "theta": -0.0022, "rho": 0.002, "theo": 0.544, "change": 0.0, "open": 0.0, "high": 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": "OVID261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 381.0, "iv": 2.0216, "open_interest": 0.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.3694, "vega": 0.003, "theta": -0.0024, "rho": -0.0011, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "OVID261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 1.1252, "open_interest": 0.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.5809, "vega": 0.0037, "theta": -0.0023, "rho": 0.0016, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "OVID261218P00002500", "bid": 0.25, "bid_size": 3.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.588, "vega": 0.0037, "theta": -0.0023, "rho": -0.002, "theo": 0.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OVID261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 616.0, "iv": 2.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.1706, "vega": 0.0021, "theta": -0.0024, "rho": 0.0004, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 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": "OVID261218P00005000", "bid": 2.2, "bid_size": 66.0, "ask": 3.2, "ask_size": 56.0, "iv": 1.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.1806, "vega": 0.002, "theta": -0.0015, "rho": -0.0039, "theo": 2.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "OVID261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 663.0, "iv": 3.6908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.1012, "vega": 0.0015, "theta": -0.0023, "rho": 0.0003, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 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": "OVID261218P00007500", "bid": 3.8, "bid_size": 67.0, "ask": 6.5, "ask_size": 136.0, "iv": 1.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.1126, "vega": 0.0013, "theta": -0.0005, "rho": -0.004, "theo": 5.1527, "change": 0.0, "open": 0.0, "high": 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": "OVID270115C00000500", "bid": 1.45, "bid_size": 70.0, "ask": 2.45, "ask_size": 70.0, "iv": 3.4072, "open_interest": 12.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0284, "vega": 0.0009, "theta": -0.0022, "rho": 0.0004, "theo": 1.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-30T15:04:44", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "OVID270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1512.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0203, "vega": 0.001, "theta": -0.0019, "rho": -0.0005, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OVID270115C00001000", "bid": 0.95, "bid_size": 67.0, "ask": 1.95, "ask_size": 56.0, "iv": 1.9755, "open_interest": 5.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0759, "vega": 0.0018, "theta": -0.0026, "rho": 0.0009, "theo": 1.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-08-26T10:19:16", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OVID270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1510.0, "iv": 3.9175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0621, "vega": 0.0019, "theta": -0.0024, "rho": -0.001, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OVID270115C00001500", "bid": 0.5, "bid_size": 83.0, "ask": 1.5, "ask_size": 56.0, "iv": 1.4189, "open_interest": 3.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.1542, "vega": 0.0027, "theta": -0.0028, "rho": 0.0014, "theo": 1.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-14T15:44:38", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "OVID270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 432.0, "iv": 2.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.1334, "vega": 0.0028, "theta": -0.0026, "rho": -0.0016, "theo": 0.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OVID270115C00002000", "bid": 0.2, "bid_size": 685.0, "ask": 0.95, "ask_size": 35.0, "iv": 1.008, "open_interest": 2.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.2718, "vega": 0.0038, "theta": -0.0028, "rho": 0.0017, "theo": 0.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-13T09:30:21", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "OVID270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 433.0, "iv": 1.5733, "open_interest": 3.0, "volume": 0.0, "delta": -0.2884, "gamma": 0.2439, "vega": 0.0038, "theta": -0.0026, "rho": -0.0025, "theo": 0.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T10:00:31", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OVID270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 195.0, "iv": 1.1586, "open_interest": 2692.0, "volume": 0.0, "delta": 0.5037, "gamma": 0.3694, "vega": 0.0044, "theta": -0.0025, "rho": 0.0016, "theo": 0.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T12:10:15", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "OVID270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 200.0, "iv": 0.4169, "open_interest": 34.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.3421, "vega": 0.0043, "theta": -0.0023, "rho": -0.004, "theo": 0.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T10:00:54", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "OVID270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.9419, "open_interest": 1269.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.1476, "vega": 0.0021, "theta": -0.0014, "rho": 0.0005, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:53:29", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "OVID270115P00005000", "bid": 2.2, "bid_size": 67.0, "ask": 3.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.145, "vega": 0.0021, "theta": -0.0006, "rho": -0.0112, "theo": 2.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-08-14T13:03:51", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "OVID270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.4551, "open_interest": 269.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0712, "vega": 0.0012, "theta": -0.0009, "rho": 0.0002, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-20T12:25:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OVID270115P00007500", "bid": 4.7, "bid_size": 67.0, "ask": 5.7, "ask_size": 56.0, "iv": 1.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0763, "vega": 0.0012, "theta": 0.0, "rho": -0.0149, "theo": 5.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "OVID270416C00000500", "bid": 1.45, "bid_size": 67.0, "ask": 2.45, "ask_size": 67.0, "iv": 2.0784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0243, "vega": 0.0013, "theta": -0.0007, "rho": 0.001, "theo": 1.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "OVID270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1488.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0217, "vega": 0.0013, "theta": -0.0008, "rho": -0.0009, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OVID270416C00001000", "bid": 0.95, "bid_size": 67.0, "ask": 1.95, "ask_size": 56.0, "iv": 1.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.065, "vega": 0.0026, "theta": -0.001, "rho": 0.0022, "theo": 1.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "OVID270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1503.0, "iv": 2.7783, "open_interest": 6.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0618, "vega": 0.0026, "theta": -0.0011, "rho": -0.0017, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T10:32:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OVID270416C00001500", "bid": 0.6, "bid_size": 67.0, "ask": 1.6, "ask_size": 56.0, "iv": 1.1123, "open_interest": 0.0, "volume": 0.0, "delta": 0.826, "gamma": 0.1274, "vega": 0.004, "theta": -0.0013, "rho": 0.0032, "theo": 1.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "OVID270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 440.0, "iv": 1.7728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.1244, "vega": 0.004, "theta": -0.0013, "rho": -0.0028, "theo": 0.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OVID270416C00002000", "bid": 0.25, "bid_size": 771.0, "ask": 1.25, "ask_size": 119.0, "iv": 0.9278, "open_interest": 7.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.2081, "vega": 0.0054, "theta": -0.0014, "rho": 0.0038, "theo": 0.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T14:57:23", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "OVID270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 388.0, "iv": 1.1583, "open_interest": 1.0, "volume": 0.0, "delta": -0.271, "gamma": 0.2067, "vega": 0.0054, "theta": -0.0014, "rho": -0.0044, "theo": 0.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T10:20:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OVID270416C00002500", "bid": 0.05, "bid_size": 1512.0, "ask": 1.05, "ask_size": 26.0, "iv": 0.9299, "open_interest": 6.0, "volume": 0.0, "delta": 0.5801, "gamma": 0.269, "vega": 0.0063, "theta": -0.0015, "rho": 0.0038, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T15:31:31", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "OVID270416P00002500", "bid": 0.4, "bid_size": 18.0, "ask": 1.1, "ask_size": 12.0, "iv": 1.0617, "open_interest": 3.0, "volume": 151.0, "delta": -0.4069, "gamma": 0.2711, "vega": 0.0063, "theta": -0.0015, "rho": -0.0063, "theo": 0.6264, "change": -0.05, "open": 0.75, "high": 0.75, "low": 0.55, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T12:49:11", "percent_change": -7.14286, "prev_day_close": 0.700000017881394}, {"option": "OVID270416C00005000", "bid": 0.05, "bid_size": 41.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.0205, "open_interest": 2.0, "volume": 5.0, "delta": 0.2624, "gamma": 0.1826, "vega": 0.0053, "theta": -0.0016, "rho": 0.0019, "theo": 0.1979, "change": -0.13, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T09:30:18", "percent_change": -65.0, "prev_day_close": 0.200000006705523}, {"option": "OVID270416P00005000", "bid": 2.2, "bid_size": 146.0, "ask": 3.2, "ask_size": 86.0, "iv": 0.8788, "open_interest": 0.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.1983, "vega": 0.0052, "theta": -0.0014, "rho": -0.0124, "theo": 2.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "OVID270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.2595, "open_interest": 101.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.1284, "vega": 0.0044, "theta": -0.0015, "rho": 0.0014, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T11:26:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OVID270416P00007500", "bid": 4.7, "bid_size": 67.0, "ask": 5.7, "ask_size": 56.0, "iv": 1.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.152, "vega": 0.004, "theta": -0.0012, "rho": -0.014, "theo": 5.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}], "symbol": "OVID", "security_type": "stock", "exchange_id": 2, "current_price": 2.34, "price_change": -0.1, "price_change_percent": -4.0486, "bid": 2.23, "ask": 2.51, "bid_size": 300, "ask_size": 11400, "open": 2.45, "high": 2.5, "low": 2.34, "close": 2.37, "prev_day_close": 2.47, "volume": 1177628, "iv30": 112.642, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150506182, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "OVID"}