{"timestamp": "2026-11-09 23:55:33", "data": {"options": [{"option": "OVV261120C00040000", "bid": 19.4, "bid_size": 12.0, "ask": 21.6, "ask_size": 10.0, "iv": 0.9423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0034, "vega": 0.0043, "theta": -0.0186, "rho": 0.0138, "theo": 20.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-10-23T10:07:26", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "OVV261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 22.0, "iv": 1.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0034, "vega": 0.0043, "theta": -0.021, "rho": -0.0004, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OVV261120C00045000", "bid": 14.4, "bid_size": 18.0, "ask": 16.7, "ask_size": 14.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0067, "vega": 0.0069, "theta": -0.0255, "rho": 0.0153, "theo": 15.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "OVV261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 36.0, "iv": 1.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0067, "vega": 0.0069, "theta": -0.0273, "rho": -0.0006, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OVV261120C00050000", "bid": 9.5, "bid_size": 22.0, "ask": 11.7, "ask_size": 31.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0153, "vega": 0.0124, "theta": -0.0378, "rho": 0.0164, "theo": 10.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "OVV261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 276.0, "iv": 0.8194, "open_interest": 85.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0153, "vega": 0.0124, "theta": -0.0391, "rho": -0.0012, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T14:43:49", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OVV261120C00055000", "bid": 5.1, "bid_size": 36.0, "ask": 6.5, "ask_size": 82.0, "iv": 0.4753, "open_interest": 4.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0399, "vega": 0.0246, "theta": -0.0604, "rho": 0.0162, "theo": 5.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-09T09:30:18", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "OVV261120P00055000", "bid": 0.15, "bid_size": 43.0, "ask": 0.45, "ask_size": 56.0, "iv": 0.4797, "open_interest": 173.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.04, "vega": 0.0246, "theta": -0.0612, "rho": -0.003, "theo": 0.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:52:10", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "OVV261120C00060000", "bid": 1.95, "bid_size": 48.0, "ask": 2.65, "ask_size": 79.0, "iv": 0.4868, "open_interest": 32.0, "volume": 33.0, "delta": 0.5593, "gamma": 0.0842, "vega": 0.0414, "theta": -0.0852, "rho": 0.0113, "theo": 2.1229, "change": -0.9, "open": 2.6, "high": 2.6, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:44:20", "percent_change": -33.3333, "prev_day_close": 2.69999992847443}, {"option": "OVV261120P00060000", "bid": 1.5, "bid_size": 13.0, "ask": 1.95, "ask_size": 126.0, "iv": 0.4716, "open_interest": 107.0, "volume": 2.0, "delta": -0.442, "gamma": 0.0846, "vega": 0.0414, "theta": -0.0857, "rho": -0.0081, "theo": 1.6109, "change": 0.125, "open": 1.42, "high": 1.75, "low": 1.42, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 7.69231, "prev_day_close": 1.625}, {"option": "OVV261120C00065000", "bid": 0.25, "bid_size": 217.0, "ask": 0.8, "ask_size": 191.0, "iv": 0.4658, "open_interest": 243.0, "volume": 9.0, "delta": 0.1996, "gamma": 0.0573, "vega": 0.0295, "theta": -0.0615, "rho": 0.0041, "theo": 0.515, "change": -0.4, "open": 0.6, "high": 0.62, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:43:01", "percent_change": -44.4444, "prev_day_close": 0.899999976158142}, {"option": "OVV261120P00065000", "bid": 4.7, "bid_size": 34.0, "ask": 5.6, "ask_size": 107.0, "iv": 0.5094, "open_interest": 737.0, "volume": 1.0, "delta": -0.8038, "gamma": 0.0578, "vega": 0.0292, "theta": -0.0616, "rho": -0.0123, "theo": 5.0089, "change": 0.35, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 7.2165, "prev_day_close": 4.84999990463257}, {"option": "OVV261120C00070000", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 237.0, "iv": 0.5523, "open_interest": 1652.0, "volume": 6.0, "delta": 0.0648, "gamma": 0.0224, "vega": 0.0134, "theta": -0.0305, "rho": 0.0013, "theo": 0.1488, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:06:20", "percent_change": -71.4286, "prev_day_close": 0.175000000745058}, {"option": "OVV261120P00070000", "bid": 8.6, "bid_size": 53.0, "ask": 10.8, "ask_size": 46.0, "iv": 0.5684, "open_interest": 96.0, "volume": 1.0, "delta": -0.9403, "gamma": 0.0232, "vega": 0.0124, "theta": -0.0306, "rho": -0.0104, "theo": 9.6533, "change": 0.62, "open": 9.37, "high": 9.37, "low": 9.37, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-09T09:53:31", "percent_change": 7.08571, "prev_day_close": 8.75}, {"option": "OVV261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 275.0, "iv": 0.8361, "open_interest": 2595.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0088, "vega": 0.0059, "theta": -0.0145, "rho": 0.0005, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:51:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OVV261120P00075000", "bid": 13.5, "bid_size": 32.0, "ask": 15.7, "ask_size": 45.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0096, "vega": 0.0044, "theta": -0.014, "rho": -0.0062, "theo": 14.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "OVV261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.7936, "open_interest": 324.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0036, "vega": 0.0027, "theta": -0.0071, "rho": 0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:38:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OVV261120P00080000", "bid": 18.5, "bid_size": 15.0, "ask": 20.7, "ask_size": 17.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0059, "rho": -0.0008, "theo": 19.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "OVV261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 33.0, "iv": 1.1841, "open_interest": 6.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0016, "vega": 0.0013, "theta": -0.0035, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T15:54:14", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OVV261120P00085000", "bid": 23.6, "bid_size": 10.0, "ask": 25.7, "ask_size": 10.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 24.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "OVV261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 29.0, "iv": 1.3345, "open_interest": 2.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T13:01:09", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OVV261120P00090000", "bid": 28.5, "bid_size": 14.0, "ask": 30.7, "ask_size": 11.0, "iv": 1.1006, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 29.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "OVV261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 30.0, "iv": 1.4732, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T15:55:35", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OVV261120P00095000", "bid": 33.5, "bid_size": 14.0, "ask": 35.7, "ask_size": 10.0, "iv": 1.2258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 34.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "OVV261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 86.0, "iv": 2.0486, "open_interest": 1.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T12:26:52", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OVV261120P00100000", "bid": 38.1, "bid_size": 42.0, "ask": 41.1, "ask_size": 41.0, "iv": 1.3431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 39.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "OVV261218C00040000", "bid": 19.5, "bid_size": 9.0, "ask": 21.8, "ask_size": 5.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0036, "vega": 0.0092, "theta": -0.0054, "rho": 0.0371, "theo": 20.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "OVV261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 94.0, "iv": 0.8195, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.004, "vega": 0.0104, "theta": -0.0084, "rho": -0.0015, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 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": "OVV261218C00045000", "bid": 14.7, "bid_size": 17.0, "ask": 16.8, "ask_size": 36.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0079, "vega": 0.0171, "theta": -0.0102, "rho": 0.0408, "theo": 15.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "OVV261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 122.0, "iv": 0.5204, "open_interest": 5.0, "volume": 1.0, "delta": -0.0446, "gamma": 0.0086, "vega": 0.0187, "theta": -0.0128, "rho": -0.0031, "theo": 0.2094, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:20:21", "percent_change": -9.31323e-08, "prev_day_close": 0.400000000372529}, {"option": "OVV261218C00050000", "bid": 10.2, "bid_size": 53.0, "ask": 11.6, "ask_size": 51.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0177, "vega": 0.0327, "theta": -0.0186, "rho": 0.0426, "theo": 11.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "OVV261218P00050000", "bid": 0.2, "bid_size": 42.0, "ask": 0.8, "ask_size": 106.0, "iv": 0.4856, "open_interest": 8.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0187, "vega": 0.0348, "theta": -0.0208, "rho": -0.0068, "theo": 0.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:31:07", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "OVV261218C00055000", "bid": 6.1, "bid_size": 77.0, "ask": 7.3, "ask_size": 78.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.0358, "vega": 0.058, "theta": -0.0309, "rho": 0.0398, "theo": 6.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "OVV261218P00055000", "bid": 1.0, "bid_size": 39.0, "ask": 1.4, "ask_size": 91.0, "iv": 0.425, "open_interest": 0.0, "volume": 11.0, "delta": -0.2294, "gamma": 0.0365, "vega": 0.0598, "theta": -0.0321, "rho": -0.0156, "theo": 1.1742, "change": -0.15, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:01:15", "percent_change": -12.5, "prev_day_close": 1.19999998807907}, {"option": "OVV261218C00060000", "bid": 3.1, "bid_size": 76.0, "ask": 3.7, "ask_size": 105.0, "iv": 0.3997, "open_interest": 23.0, "volume": 26.0, "delta": 0.5574, "gamma": 0.0513, "vega": 0.0771, "theta": -0.0397, "rho": 0.0303, "theo": 3.3593, "change": -0.8, "open": 3.75, "high": 3.75, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -19.5122, "prev_day_close": 4.10000002384186}, {"option": "OVV261218P00060000", "bid": 2.65, "bid_size": 57.0, "ask": 3.3, "ask_size": 131.0, "iv": 0.4032, "open_interest": 159.0, "volume": 13.0, "delta": -0.4555, "gamma": 0.0509, "vega": 0.0779, "theta": -0.0394, "rho": -0.0311, "theo": 2.9066, "change": -0.08, "open": 2.66, "high": 2.77, "low": 2.66, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T13:20:21", "percent_change": -2.80702, "prev_day_close": 2.85000002384186}, {"option": "OVV261218C00065000", "bid": 1.2, "bid_size": 77.0, "ask": 1.9, "ask_size": 108.0, "iv": 0.4088, "open_interest": 0.0, "volume": 2.0, "delta": 0.3134, "gamma": 0.0462, "vega": 0.0694, "theta": -0.0354, "rho": 0.0177, "theo": 1.4367, "change": -0.08, "open": 1.5, "high": 1.62, "low": 1.5, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T12:40:24", "percent_change": -4.70588, "prev_day_close": 1.69999998807907}, {"option": "OVV261218P00065000", "bid": 5.6, "bid_size": 89.0, "ask": 6.5, "ask_size": 110.0, "iv": 0.3964, "open_interest": 117.0, "volume": 3.0, "delta": -0.6941, "gamma": 0.0452, "vega": 0.069, "theta": -0.0342, "rho": -0.0485, "theo": 6.0233, "change": -0.04, "open": 5.65, "high": 5.65, "low": 5.61, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-09T12:03:31", "percent_change": -0.707966, "prev_day_close": 5.65000009536743}, {"option": "OVV261218C00070000", "bid": 0.25, "bid_size": 132.0, "ask": 0.8, "ask_size": 156.0, "iv": 0.3933, "open_interest": 110.0, "volume": 2.0, "delta": 0.1505, "gamma": 0.0295, "vega": 0.046, "theta": -0.0237, "rho": 0.0088, "theo": 0.5716, "change": -0.18, "open": 0.55, "high": 0.57, "low": 0.55, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T13:15:11", "percent_change": -24.0, "prev_day_close": 0.75}, {"option": "OVV261218P00070000", "bid": 9.8, "bid_size": 34.0, "ask": 10.8, "ask_size": 97.0, "iv": 0.433, "open_interest": 108.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0287, "vega": 0.0454, "theta": -0.0221, "rho": -0.0617, "theo": 10.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-30T15:46:50", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "OVV261218C00075000", "bid": 0.1, "bid_size": 65.0, "ask": 0.3, "ask_size": 52.0, "iv": 0.4096, "open_interest": 170.0, "volume": 11.0, "delta": 0.0673, "gamma": 0.0158, "vega": 0.026, "theta": -0.0135, "rho": 0.004, "theo": 0.2243, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:22:18", "percent_change": -50.0, "prev_day_close": 0.300000004470348}, {"option": "OVV261218P00075000", "bid": 13.5, "bid_size": 53.0, "ask": 15.9, "ask_size": 38.0, "iv": 0.3694, "open_interest": 1.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0154, "vega": 0.0254, "theta": -0.0117, "rho": -0.0707, "theo": 14.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-29T13:17:36", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "OVV261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.4442, "open_interest": 45.0, "volume": 6.0, "delta": 0.0295, "gamma": 0.0078, "vega": 0.0134, "theta": -0.0071, "rho": 0.0018, "theo": 0.0893, "change": -0.33, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:15:11", "percent_change": -82.5, "prev_day_close": 0.399999994784594}, {"option": "OVV261218P00080000", "bid": 18.4, "bid_size": 30.0, "ask": 20.8, "ask_size": 44.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0076, "vega": 0.0132, "theta": -0.005, "rho": -0.0775, "theo": 19.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "OVV261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 146.0, "iv": 0.6431, "open_interest": 41.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0037, "vega": 0.0067, "theta": -0.0036, "rho": 0.0008, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T11:01:38", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OVV261218P00085000", "bid": 23.4, "bid_size": 11.0, "ask": 25.7, "ask_size": 9.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0036, "vega": 0.0066, "theta": -0.0011, "rho": -0.0832, "theo": 24.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "OVV261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 50.0, "iv": 0.7128, "open_interest": 20.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0018, "vega": 0.0033, "theta": -0.0018, "rho": 0.0004, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-19T10:00:13", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OVV261218P00090000", "bid": 28.4, "bid_size": 8.0, "ask": 30.7, "ask_size": 8.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0029, "vega": 0.0019, "theta": -0.0032, "rho": -0.007, "theo": 29.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "OVV261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 47.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0009, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OVV261218P00095000", "bid": 33.4, "bid_size": 8.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 34.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "OVV261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 45.0, "iv": 0.8551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OVV261218P00100000", "bid": 38.4, "bid_size": 8.0, "ask": 40.7, "ask_size": 8.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 39.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "OVV270115C00018000", "bid": 41.4, "bid_size": 8.0, "ask": 43.6, "ask_size": 1.0, "iv": 1.0949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0005, "vega": 0.0039, "theta": 0.0, "rho": 0.0177, "theo": 42.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2025-06-17T09:30:14", "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "OVV270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 36.0, "iv": 1.5747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0007, "vega": 0.0059, "theta": -0.0058, "rho": -0.0011, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OVV270115C00020000", "bid": 39.4, "bid_size": 8.0, "ask": 41.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0006, "vega": 0.0042, "theta": -0.0001, "rho": 0.0199, "theo": 40.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2025-08-27T09:50:14", "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "OVV270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 38.0, "iv": 1.4461, "open_interest": 43.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0008, "vega": 0.0065, "theta": -0.0058, "rho": -0.0012, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-01-27T15:30:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OVV270115C00023000", "bid": 36.4, "bid_size": 8.0, "ask": 38.7, "ask_size": 8.0, "iv": 1.0188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0009, "vega": 0.0057, "theta": -0.0007, "rho": 0.0239, "theo": 37.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.67, "last_trade_time": "2026-06-02T15:01:45", "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "OVV270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 31.0, "iv": 1.2769, "open_interest": 15.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.001, "vega": 0.0075, "theta": -0.006, "rho": -0.0014, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-03-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OVV270115C00025000", "bid": 34.4, "bid_size": 8.0, "ask": 36.7, "ask_size": 8.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0011, "vega": 0.0063, "theta": -0.0012, "rho": 0.0259, "theo": 35.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.84, "last_trade_time": "2026-01-28T10:42:11", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "OVV270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 40.0, "iv": 1.1765, "open_interest": 18.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0012, "vega": 0.0084, "theta": -0.0062, "rho": -0.0016, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T14:27:08", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OVV270115C00028000", "bid": 31.4, "bid_size": 9.0, "ask": 33.7, "ask_size": 1.0, "iv": 0.7492, "open_interest": 1.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0014, "vega": 0.0074, "theta": -0.002, "rho": 0.0289, "theo": 32.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-03-02T10:22:46", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "OVV270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 32.0, "iv": 1.0403, "open_interest": 27.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0016, "vega": 0.01, "theta": -0.0066, "rho": -0.0019, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-14T10:54:18", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OVV270115C00030000", "bid": 29.4, "bid_size": 9.0, "ask": 31.7, "ask_size": 1.0, "iv": 0.6317, "open_interest": 7.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0018, "vega": 0.0089, "theta": -0.0027, "rho": 0.0308, "theo": 30.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-02-02T12:57:41", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "OVV270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 46.0, "iv": 0.9726, "open_interest": 15.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.002, "vega": 0.0113, "theta": -0.0069, "rho": -0.0022, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-13T15:59:16", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OVV270115C00033000", "bid": 26.4, "bid_size": 9.0, "ask": 28.8, "ask_size": 9.0, "iv": 0.6704, "open_interest": 45.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0025, "vega": 0.0111, "theta": -0.0038, "rho": 0.0352, "theo": 27.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-27T15:15:19", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "OVV270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 34.0, "iv": 0.8694, "open_interest": 42.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0027, "vega": 0.0138, "theta": -0.0076, "rho": -0.0027, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-10T15:50:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OVV270115C00035000", "bid": 24.5, "bid_size": 8.0, "ask": 26.8, "ask_size": 8.0, "iv": 0.6657, "open_interest": 102.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0031, "vega": 0.0127, "theta": -0.0048, "rho": 0.037, "theo": 25.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-11-02T12:27:15", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "OVV270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 41.0, "iv": 0.7966, "open_interest": 223.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0033, "vega": 0.0159, "theta": -0.0083, "rho": -0.0032, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-18T12:50:34", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OVV270115C00037000", "bid": 22.5, "bid_size": 9.0, "ask": 24.9, "ask_size": 9.0, "iv": 0.6407, "open_interest": 4.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0039, "vega": 0.016, "theta": -0.0058, "rho": 0.041, "theo": 23.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.46, "last_trade_time": "2026-10-07T10:57:00", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "OVV270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.7384, "open_interest": 49.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0041, "vega": 0.0185, "theta": -0.009, "rho": -0.0038, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-31T10:00:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OVV270115C00040000", "bid": 19.6, "bid_size": 10.0, "ask": 21.9, "ask_size": 33.0, "iv": 0.5748, "open_interest": 105.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0056, "vega": 0.0213, "theta": -0.0078, "rho": 0.0435, "theo": 20.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-11-03T09:37:04", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "OVV270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 219.0, "iv": 0.6397, "open_interest": 61.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0058, "vega": 0.0237, "theta": -0.0105, "rho": -0.0051, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:37:12", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "OVV270115C00042000", "bid": 17.6, "bid_size": 19.0, "ask": 19.9, "ask_size": 46.0, "iv": 0.5118, "open_interest": 43.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0072, "vega": 0.0252, "theta": -0.0094, "rho": 0.0478, "theo": 18.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.27, "last_trade_time": "2026-11-03T09:37:04", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "OVV270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 39.0, "iv": 0.586, "open_interest": 18.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0074, "vega": 0.0282, "theta": -0.0117, "rho": -0.0063, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-24T10:40:02", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "OVV270115C00045000", "bid": 14.8, "bid_size": 25.0, "ask": 16.7, "ask_size": 24.0, "iv": 0.4228, "open_interest": 82.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0105, "vega": 0.0341, "theta": -0.0122, "rho": 0.0527, "theo": 16.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-10-26T10:56:42", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "OVV270115P00045000", "bid": 0.1, "bid_size": 45.0, "ask": 0.85, "ask_size": 58.0, "iv": 0.5173, "open_interest": 51.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0105, "vega": 0.0368, "theta": -0.014, "rho": -0.0088, "theo": 0.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-14T15:05:26", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "OVV270115C00047000", "bid": 13.1, "bid_size": 41.0, "ask": 14.9, "ask_size": 49.0, "iv": 0.4544, "open_interest": 40.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0135, "vega": 0.0422, "theta": -0.0145, "rho": 0.057, "theo": 14.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-11-05T10:08:18", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "OVV270115P00047000", "bid": 0.2, "bid_size": 246.0, "ask": 0.8, "ask_size": 216.0, "iv": 0.4638, "open_interest": 242.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0134, "vega": 0.0442, "theta": -0.0159, "rho": -0.0111, "theo": 0.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-23T12:47:55", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "OVV270115C00050000", "bid": 10.7, "bid_size": 179.0, "ask": 11.8, "ask_size": 92.0, "iv": 0.4186, "open_interest": 387.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0192, "vega": 0.0558, "theta": -0.0183, "rho": 0.0603, "theo": 11.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T11:48:16", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "OVV270115P00050000", "bid": 0.5, "bid_size": 241.0, "ask": 1.15, "ask_size": 175.0, "iv": 0.4397, "open_interest": 174.0, "volume": 5.0, "delta": -0.1404, "gamma": 0.019, "vega": 0.0578, "theta": -0.0193, "rho": -0.016, "theo": 0.9039, "change": 0.1, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:12:18", "percent_change": 12.5, "prev_day_close": 0.800000011920929}, {"option": "OVV270115C00055000", "bid": 6.8, "bid_size": 181.0, "ask": 7.8, "ask_size": 92.0, "iv": 0.3995, "open_interest": 463.0, "volume": 3.0, "delta": 0.7399, "gamma": 0.0311, "vega": 0.0836, "theta": -0.0251, "rho": 0.0638, "theo": 7.3773, "change": -0.52, "open": 7.8, "high": 7.8, "low": 7.68, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-11-09T13:16:04", "percent_change": -6.34147, "prev_day_close": 8.2000002861023}, {"option": "OVV270115P00055000", "bid": 1.55, "bid_size": 214.0, "ask": 2.2, "ask_size": 199.0, "iv": 0.4139, "open_interest": 899.0, "volume": 1.0, "delta": -0.2633, "gamma": 0.031, "vega": 0.0843, "theta": -0.0257, "rho": -0.0292, "theo": 1.8326, "change": -0.1, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:44:30", "percent_change": -5.55556, "prev_day_close": 1.80000001192093}, {"option": "OVV270115C00060000", "bid": 3.9, "bid_size": 187.0, "ask": 4.9, "ask_size": 190.0, "iv": 0.4013, "open_interest": 250.0, "volume": 1.0, "delta": 0.5568, "gamma": 0.0396, "vega": 0.1016, "theta": -0.0291, "rho": 0.0541, "theo": 4.2528, "change": -0.23, "open": 4.72, "high": 4.72, "low": 4.72, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-09T12:20:44", "percent_change": -4.64647, "prev_day_close": 4.95000004768372}, {"option": "OVV270115P00060000", "bid": 3.3, "bid_size": 157.0, "ask": 4.1, "ask_size": 114.0, "iv": 0.387, "open_interest": 218.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.04, "vega": 0.1017, "theta": -0.0295, "rho": -0.0477, "theo": 3.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:45:32", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "OVV270115C00065000", "bid": 2.1, "bid_size": 36.0, "ask": 2.55, "ask_size": 155.0, "iv": 0.3903, "open_interest": 1292.0, "volume": 22.0, "delta": 0.366, "gamma": 0.0379, "vega": 0.097, "theta": -0.0275, "rho": 0.0375, "theo": 2.2549, "change": -0.375, "open": 2.1, "high": 2.52, "low": 2.1, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:30:27", "percent_change": -14.5631, "prev_day_close": 2.57500004768372}, {"option": "OVV270115P00065000", "bid": 6.3, "bid_size": 85.0, "ask": 7.2, "ask_size": 113.0, "iv": 0.3887, "open_interest": 1376.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0385, "vega": 0.096, "theta": -0.0275, "rho": -0.0644, "theo": 6.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T11:48:01", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "OVV270115C00070000", "bid": 0.9, "bid_size": 269.0, "ask": 1.2, "ask_size": 34.0, "iv": 0.3756, "open_interest": 1541.0, "volume": 6.0, "delta": 0.2195, "gamma": 0.0293, "vega": 0.0766, "theta": -0.0219, "rho": 0.023, "theo": 1.1545, "change": -0.08, "open": 1.25, "high": 1.27, "low": 1.25, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T12:09:40", "percent_change": -5.92593, "prev_day_close": 1.35000002384186}, {"option": "OVV270115P00070000", "bid": 10.0, "bid_size": 88.0, "ask": 11.2, "ask_size": 85.0, "iv": 0.3895, "open_interest": 30.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0296, "vega": 0.0738, "theta": -0.0211, "rho": -0.0747, "theo": 10.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-03T11:46:08", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "OVV270115C00075000", "bid": 0.25, "bid_size": 417.0, "ask": 0.65, "ask_size": 120.0, "iv": 0.3728, "open_interest": 1651.0, "volume": 11.0, "delta": 0.1253, "gamma": 0.0198, "vega": 0.0536, "theta": -0.0156, "rho": 0.0132, "theo": 0.586, "change": -0.185, "open": 0.55, "high": 0.55, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:04:39", "percent_change": -25.5172, "prev_day_close": 0.724999994039536}, {"option": "OVV270115P00075000", "bid": 14.0, "bid_size": 32.0, "ask": 15.9, "ask_size": 36.0, "iv": 0.3804, "open_interest": 8.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0197, "vega": 0.0498, "theta": -0.0138, "rho": -0.0806, "theo": 15.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-06T12:54:20", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "OVV270115C00080000", "bid": 0.1, "bid_size": 258.0, "ask": 0.75, "ask_size": 254.0, "iv": 0.4455, "open_interest": 128.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0126, "vega": 0.0352, "theta": -0.0104, "rho": 0.0074, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:59:54", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "OVV270115P00080000", "bid": 18.7, "bid_size": 38.0, "ask": 20.7, "ask_size": 40.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0121, "vega": 0.0312, "theta": -0.0078, "rho": -0.0843, "theo": 19.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "OVV270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.5018, "open_interest": 55.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0077, "vega": 0.0222, "theta": -0.0067, "rho": 0.0041, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T11:06:24", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "OVV270115P00085000", "bid": 23.4, "bid_size": 12.0, "ask": 25.8, "ask_size": 13.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0071, "vega": 0.0185, "theta": -0.0033, "rho": -0.0873, "theo": 24.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "OVV270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 76.0, "iv": 0.5568, "open_interest": 61.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0046, "vega": 0.0138, "theta": -0.0042, "rho": 0.0023, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T12:53:09", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OVV270115P00090000", "bid": 28.4, "bid_size": 8.0, "ask": 30.7, "ask_size": 8.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0077, "vega": 0.0081, "theta": -0.0033, "rho": -0.0513, "theo": 29.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "OVV270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 53.0, "iv": 0.6056, "open_interest": 4.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0027, "vega": 0.0084, "theta": -0.0026, "rho": 0.0013, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-26T09:56:23", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OVV270115P00095000", "bid": 33.4, "bid_size": 8.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 34.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "OVV270319C00035000", "bid": 24.6, "bid_size": 10.0, "ask": 27.2, "ask_size": 3.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0037, "vega": 0.0259, "theta": -0.0027, "rho": 0.1098, "theo": 25.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "OVV270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.5998, "open_interest": 11.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0039, "vega": 0.0287, "theta": -0.006, "rho": -0.0086, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:10:30", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "OVV270319C00040000", "bid": 19.9, "bid_size": 10.0, "ask": 22.3, "ask_size": 6.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0064, "vega": 0.0423, "theta": -0.0054, "rho": 0.1207, "theo": 21.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "OVV270319P00040000", "bid": 0.2, "bid_size": 10.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0067, "vega": 0.0436, "theta": -0.0082, "rho": -0.0145, "theo": 0.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "OVV270319C00045000", "bid": 15.9, "bid_size": 13.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.011, "vega": 0.0626, "theta": -0.0091, "rho": 0.1278, "theo": 16.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "OVV270319P00045000", "bid": 0.6, "bid_size": 65.0, "ask": 1.25, "ask_size": 53.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0113, "vega": 0.0663, "theta": -0.0113, "rho": -0.0253, "theo": 0.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "OVV270319C00050000", "bid": 11.8, "bid_size": 53.0, "ask": 13.1, "ask_size": 45.0, "iv": 0.415, "open_interest": 1.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0173, "vega": 0.0923, "theta": -0.0136, "rho": 0.1267, "theo": 12.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "OVV270319P00050000", "bid": 1.45, "bid_size": 44.0, "ask": 1.95, "ask_size": 55.0, "iv": 0.4219, "open_interest": 4.0, "volume": 2.0, "delta": -0.1834, "gamma": 0.0176, "vega": 0.0953, "theta": -0.0151, "rho": -0.0437, "theo": 1.6853, "change": -0.175, "open": 1.7, "high": 1.7, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:20:35", "percent_change": -9.85916, "prev_day_close": 1.77500003576279}, {"option": "OVV270319C00055000", "bid": 8.3, "bid_size": 75.0, "ask": 9.4, "ask_size": 65.0, "iv": 0.3975, "open_interest": 15.0, "volume": 13.0, "delta": 0.7121, "gamma": 0.0238, "vega": 0.1213, "theta": -0.0178, "rho": 0.1166, "theo": 8.8855, "change": -1.0, "open": 9.35, "high": 9.35, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -10.3093, "prev_day_close": 9.69999980926514}, {"option": "OVV270319P00055000", "bid": 2.55, "bid_size": 59.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.4039, "open_interest": 21.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0241, "vega": 0.1235, "theta": -0.0188, "rho": -0.0701, "theo": 3.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T10:21:23", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "OVV270319C00060000", "bid": 5.6, "bid_size": 74.0, "ask": 6.5, "ask_size": 75.0, "iv": 0.3922, "open_interest": 18.0, "volume": 15.0, "delta": 0.5769, "gamma": 0.0281, "vega": 0.1395, "theta": -0.0205, "rho": 0.0988, "theo": 6.0247, "change": -0.4, "open": 6.15, "high": 6.35, "low": 6.15, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T11:59:54", "percent_change": -5.92593, "prev_day_close": 6.75}, {"option": "OVV270319P00060000", "bid": 4.7, "bid_size": 121.0, "ask": 5.7, "ask_size": 134.0, "iv": 0.3951, "open_interest": 186.0, "volume": 2.0, "delta": -0.4322, "gamma": 0.0284, "vega": 0.1403, "theta": -0.0208, "rho": -0.0998, "theo": 5.1327, "change": -0.2, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T11:58:03", "percent_change": -4.0, "prev_day_close": 5.0}, {"option": "OVV270319C00065000", "bid": 3.6, "bid_size": 128.0, "ask": 4.3, "ask_size": 105.0, "iv": 0.3886, "open_interest": 71.0, "volume": 10.0, "delta": 0.4384, "gamma": 0.0285, "vega": 0.1408, "theta": -0.0206, "rho": 0.0774, "theo": 3.9192, "change": -0.35, "open": 4.01, "high": 4.02, "low": 3.95, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:05:22", "percent_change": -8.04597, "prev_day_close": 4.34999990463257}, {"option": "OVV270319P00065000", "bid": 7.7, "bid_size": 29.0, "ask": 8.6, "ask_size": 41.0, "iv": 0.3964, "open_interest": 36.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0293, "vega": 0.1397, "theta": -0.0207, "rho": -0.1231, "theo": 8.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T12:28:11", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "OVV270319C00070000", "bid": 2.2, "bid_size": 144.0, "ask": 2.75, "ask_size": 48.0, "iv": 0.3851, "open_interest": 20.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0258, "vega": 0.1274, "theta": -0.0187, "rho": 0.057, "theo": 2.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T11:21:08", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "OVV270319P00070000", "bid": 11.0, "bid_size": 44.0, "ask": 12.1, "ask_size": 36.0, "iv": 0.3843, "open_interest": 38.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0269, "vega": 0.1238, "theta": -0.0185, "rho": -0.1348, "theo": 11.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-11-04T12:36:12", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "OVV270319C00075000", "bid": 1.25, "bid_size": 203.0, "ask": 2.05, "ask_size": 131.0, "iv": 0.3976, "open_interest": 82.0, "volume": 1.0, "delta": 0.2209, "gamma": 0.0213, "vega": 0.106, "theta": -0.0156, "rho": 0.0401, "theo": 1.5563, "change": -0.35, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T10:14:25", "percent_change": -17.9487, "prev_day_close": 1.94999992847443}, {"option": "OVV270319P00075000", "bid": 15.1, "bid_size": 42.0, "ask": 16.3, "ask_size": 36.0, "iv": 0.3929, "open_interest": 13.0, "volume": 1.0, "delta": -0.8009, "gamma": 0.0225, "vega": 0.0982, "theta": -0.0149, "rho": -0.1331, "theo": 15.66, "change": 0.5, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 3.26797, "prev_day_close": 15.3000001907349}, {"option": "OVV270319C00080000", "bid": 0.7, "bid_size": 194.0, "ask": 1.2, "ask_size": 172.0, "iv": 0.3905, "open_interest": 324.0, "volume": 4.0, "delta": 0.1498, "gamma": 0.0166, "vega": 0.0841, "theta": -0.0124, "rho": 0.0278, "theo": 0.9617, "change": -0.475, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:54:00", "percent_change": -37.2549, "prev_day_close": 1.27499997615814}, {"option": "OVV270319P00080000", "bid": 19.3, "bid_size": 48.0, "ask": 21.0, "ask_size": 35.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0173, "vega": 0.0719, "theta": -0.0106, "rho": -0.1248, "theo": 20.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "OVV270319C00085000", "bid": 0.35, "bid_size": 189.0, "ask": 0.9, "ask_size": 161.0, "iv": 0.401, "open_interest": 136.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0123, "vega": 0.063, "theta": -0.0093, "rho": 0.0185, "theo": 0.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T13:25:46", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "OVV270319P00085000", "bid": 23.9, "bid_size": 16.0, "ask": 25.7, "ask_size": 9.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0122, "vega": 0.0477, "theta": -0.0063, "rho": -0.1162, "theo": 24.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "OVV270319C00090000", "bid": 0.15, "bid_size": 10.0, "ask": 0.9, "ask_size": 39.0, "iv": 0.4319, "open_interest": 31.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0089, "vega": 0.0462, "theta": -0.0068, "rho": 0.0122, "theo": 0.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T14:16:56", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "OVV270319P00090000", "bid": 28.4, "bid_size": 10.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0109, "vega": 0.028, "theta": -0.004, "rho": -0.0862, "theo": 29.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "OVV270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0063, "vega": 0.0332, "theta": -0.0049, "rho": 0.008, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "OVV270319P00095000", "bid": 33.3, "bid_size": 8.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0044, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 34.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "OVV270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.4884, "open_interest": 1.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0044, "vega": 0.0235, "theta": -0.0034, "rho": 0.0053, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:37:25", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "OVV270319P00100000", "bid": 38.4, "bid_size": 8.0, "ask": 40.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 39.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "OVV270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.003, "vega": 0.0164, "theta": -0.0024, "rho": 0.0034, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 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": "OVV270319P00105000", "bid": 43.4, "bid_size": 8.0, "ask": 45.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 44.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "OVV270416C00035000", "bid": 24.7, "bid_size": 10.0, "ask": 27.1, "ask_size": 9.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0037, "vega": 0.0296, "theta": -0.001, "rho": 0.1137, "theo": 25.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "OVV270416P00035000", "bid": 0.05, "bid_size": 10.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.567, "open_interest": 1.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0039, "vega": 0.0318, "theta": -0.005, "rho": -0.0102, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-25T15:37:51", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "OVV270416C00040000", "bid": 20.1, "bid_size": 10.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0066, "vega": 0.0484, "theta": -0.004, "rho": 0.1276, "theo": 21.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "OVV270416P00040000", "bid": 0.2, "bid_size": 15.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.4723, "open_interest": 1.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0068, "vega": 0.0501, "theta": -0.0072, "rho": -0.0179, "theo": 0.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-09-25T15:37:51", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "OVV270416C00045000", "bid": 15.9, "bid_size": 27.0, "ask": 17.6, "ask_size": 27.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0112, "vega": 0.0747, "theta": -0.0078, "rho": 0.1345, "theo": 16.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "OVV270416P00045000", "bid": 0.65, "bid_size": 90.0, "ask": 1.45, "ask_size": 83.0, "iv": 0.4312, "open_interest": 9.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0113, "vega": 0.0766, "theta": -0.0102, "rho": -0.0316, "theo": 1.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-28T15:30:58", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OVV270416C00050000", "bid": 12.1, "bid_size": 50.0, "ask": 13.4, "ask_size": 53.0, "iv": 0.4046, "open_interest": 2.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0168, "vega": 0.1071, "theta": -0.012, "rho": 0.139, "theo": 12.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.88, "last_trade_time": "2026-10-22T15:45:34", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "OVV270416P00050000", "bid": 1.6, "bid_size": 82.0, "ask": 2.1, "ask_size": 45.0, "iv": 0.4001, "open_interest": 9.0, "volume": 2.0, "delta": -0.1933, "gamma": 0.017, "vega": 0.1085, "theta": -0.0138, "rho": -0.0532, "theo": 1.9502, "change": -0.025, "open": 1.95, "high": 1.95, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T11:48:18", "percent_change": -1.33333, "prev_day_close": 1.875}, {"option": "OVV270416C00055000", "bid": 8.7, "bid_size": 130.0, "ask": 9.9, "ask_size": 111.0, "iv": 0.3926, "open_interest": 341.0, "volume": 1.0, "delta": 0.7035, "gamma": 0.0222, "vega": 0.1363, "theta": -0.0158, "rho": 0.1314, "theo": 9.3401, "change": -0.89, "open": 9.26, "high": 9.26, "low": 9.26, "tick": "down", "last_trade_price": 9.26, "last_trade_time": "2026-11-09T09:41:22", "percent_change": -8.76847, "prev_day_close": 10.1500000953674}, {"option": "OVV270416P00055000", "bid": 3.0, "bid_size": 105.0, "ask": 3.7, "ask_size": 47.0, "iv": 0.3902, "open_interest": 6.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.0225, "vega": 0.1373, "theta": -0.0169, "rho": -0.0823, "theo": 3.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T15:32:04", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "OVV270416C00060000", "bid": 6.1, "bid_size": 48.0, "ask": 7.3, "ask_size": 60.0, "iv": 0.3966, "open_interest": 4.0, "volume": 2.0, "delta": 0.579, "gamma": 0.0255, "vega": 0.154, "theta": -0.018, "rho": 0.1156, "theo": 6.5653, "change": -0.5, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T10:37:04", "percent_change": -6.84932, "prev_day_close": 7.30000019073486}, {"option": "OVV270416P00060000", "bid": 5.2, "bid_size": 82.0, "ask": 5.9, "ask_size": 46.0, "iv": 0.3851, "open_interest": 32.0, "volume": 0.0, "delta": -0.4281, "gamma": 0.026, "vega": 0.1542, "theta": -0.0186, "rho": -0.1144, "theo": 5.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T13:10:10", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "OVV270416C00065000", "bid": 4.0, "bid_size": 62.0, "ask": 4.9, "ask_size": 71.0, "iv": 0.3829, "open_interest": 11.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0261, "vega": 0.156, "theta": -0.0184, "rho": 0.0963, "theo": 4.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-06T15:55:31", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "OVV270416P00065000", "bid": 7.9, "bid_size": 68.0, "ask": 9.2, "ask_size": 70.0, "iv": 0.3907, "open_interest": 228.0, "volume": 13.0, "delta": -0.5568, "gamma": 0.027, "vega": 0.1548, "theta": -0.0185, "rho": -0.141, "theo": 8.4489, "change": 0.33, "open": 8.48, "high": 8.48, "low": 8.48, "tick": "no_change", "last_trade_price": 8.48, "last_trade_time": "2026-11-09T09:45:07", "percent_change": 4.04908, "prev_day_close": 8.15000009536743}, {"option": "OVV270416C00070000", "bid": 2.6, "bid_size": 88.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.3845, "open_interest": 8.0, "volume": 0.0, "delta": 0.3407, "gamma": 0.0242, "vega": 0.1446, "theta": -0.0171, "rho": 0.0758, "theo": 2.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T12:59:43", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "OVV270416P00070000", "bid": 11.3, "bid_size": 47.0, "ask": 12.8, "ask_size": 28.0, "iv": 0.3917, "open_interest": 8.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.0256, "vega": 0.1407, "theta": -0.0168, "rho": -0.1549, "theo": 11.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T10:12:11", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "OVV270416C00075000", "bid": 1.65, "bid_size": 149.0, "ask": 2.1, "ask_size": 60.0, "iv": 0.3774, "open_interest": 35.0, "volume": 15.0, "delta": 0.2476, "gamma": 0.0208, "vega": 0.125, "theta": -0.0148, "rho": 0.0559, "theo": 1.9469, "change": -0.3, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T11:48:08", "percent_change": -13.0435, "prev_day_close": 2.29999995231628}, {"option": "OVV270416P00075000", "bid": 15.2, "bid_size": 44.0, "ask": 16.6, "ask_size": 31.0, "iv": 0.3829, "open_interest": 16.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0225, "vega": 0.116, "theta": -0.014, "rho": -0.1572, "theo": 15.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-19T10:42:09", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "OVV270416C00080000", "bid": 0.75, "bid_size": 125.0, "ask": 1.65, "ask_size": 96.0, "iv": 0.3786, "open_interest": 13.0, "volume": 2.0, "delta": 0.1753, "gamma": 0.0169, "vega": 0.1023, "theta": -0.0121, "rho": 0.04, "theo": 1.2565, "change": -0.225, "open": 1.3, "high": 1.3, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T11:47:06", "percent_change": -15.7895, "prev_day_close": 1.42500001192093}, {"option": "OVV270416P00080000", "bid": 19.2, "bid_size": 43.0, "ask": 21.3, "ask_size": 30.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0182, "vega": 0.088, "theta": -0.0103, "rho": -0.1435, "theo": 20.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "OVV270416C00085000", "bid": 0.35, "bid_size": 156.0, "ask": 1.2, "ask_size": 130.0, "iv": 0.3821, "open_interest": 25.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0132, "vega": 0.0803, "theta": -0.0095, "rho": 0.0279, "theo": 0.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T12:40:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "OVV270416P00085000", "bid": 24.1, "bid_size": 15.0, "ask": 25.6, "ask_size": 15.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0136, "vega": 0.0605, "theta": -0.0062, "rho": -0.1321, "theo": 24.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "OVV270416C00090000", "bid": 0.2, "bid_size": 25.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.4018, "open_interest": 20.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.01, "vega": 0.0611, "theta": -0.0072, "rho": 0.0192, "theo": 0.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-16T12:48:22", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "OVV270416P00090000", "bid": 28.3, "bid_size": 10.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0117, "vega": 0.0382, "theta": -0.0027, "rho": -0.1094, "theo": 29.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "OVV270416C00095000", "bid": 0.15, "bid_size": 21.0, "ask": 0.9, "ask_size": 28.0, "iv": 0.4292, "open_interest": 7.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0073, "vega": 0.0454, "theta": -0.0053, "rho": 0.013, "theo": 0.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T10:21:09", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "OVV270416P00095000", "bid": 33.3, "bid_size": 10.0, "ask": 35.9, "ask_size": 10.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0075, "vega": 0.0063, "theta": -0.0091, "rho": 0.0, "theo": 34.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "OVV270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0053, "vega": 0.0331, "theta": -0.0039, "rho": 0.0088, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "OVV270416P00100000", "bid": 38.4, "bid_size": 8.0, "ask": 40.8, "ask_size": 8.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 39.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1500015258789}, {"option": "OVV270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0038, "vega": 0.0238, "theta": -0.0028, "rho": 0.0058, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "OVV270416P00105000", "bid": 43.4, "bid_size": 8.0, "ask": 45.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 44.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "OVV270521C00035000", "bid": 24.8, "bid_size": 10.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.4833, "open_interest": 1.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0045, "vega": 0.0457, "theta": -0.0031, "rho": 0.1415, "theo": 26.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-09-10T09:57:59", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "OVV270521P00035000", "bid": 0.05, "bid_size": 10.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0045, "vega": 0.0462, "theta": -0.0062, "rho": -0.0178, "theo": 0.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "OVV270521C00040000", "bid": 20.5, "bid_size": 10.0, "ask": 22.7, "ask_size": 4.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0072, "vega": 0.0662, "theta": -0.0055, "rho": 0.1778, "theo": 21.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "OVV270521P00040000", "bid": 0.35, "bid_size": 16.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0073, "vega": 0.0668, "theta": -0.0081, "rho": -0.0282, "theo": 0.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OVV270521C00045000", "bid": 16.3, "bid_size": 14.0, "ask": 18.3, "ask_size": 12.0, "iv": 0.4328, "open_interest": 168.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.011, "vega": 0.0935, "theta": -0.0086, "rho": 0.1847, "theo": 17.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.51, "last_trade_time": "2026-10-22T11:26:26", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "OVV270521P00045000", "bid": 0.95, "bid_size": 26.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.431, "open_interest": 1.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0112, "vega": 0.0944, "theta": -0.0107, "rho": -0.0452, "theo": 1.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-26T10:10:30", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "OVV270521C00050000", "bid": 12.6, "bid_size": 27.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.4189, "open_interest": 330.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0155, "vega": 0.1246, "theta": -0.0119, "rho": 0.1814, "theo": 13.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.98, "last_trade_time": "2026-10-22T11:26:26", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "OVV270521P00050000", "bid": 2.1, "bid_size": 19.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0159, "vega": 0.1256, "theta": -0.0135, "rho": -0.0699, "theo": 2.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "OVV270521C00055000", "bid": 9.5, "bid_size": 11.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0197, "vega": 0.1521, "theta": -0.0148, "rho": 0.1683, "theo": 10.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "OVV270521P00055000", "bid": 3.7, "bid_size": 25.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.4102, "open_interest": 4.0, "volume": 0.0, "delta": -0.309, "gamma": 0.0202, "vega": 0.1532, "theta": -0.016, "rho": -0.1013, "theo": 4.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-05T13:55:01", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "OVV270521C00060000", "bid": 7.0, "bid_size": 11.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.4052, "open_interest": 6.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0223, "vega": 0.1693, "theta": -0.0167, "rho": 0.1476, "theo": 7.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-09T10:11:33", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "OVV270521P00060000", "bid": 5.9, "bid_size": 18.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.4215, "gamma": 0.023, "vega": 0.1695, "theta": -0.0174, "rho": -0.135, "theo": 6.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "OVV270521C00065000", "bid": 4.9, "bid_size": 20.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.4014, "open_interest": 35.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.023, "vega": 0.1733, "theta": -0.0172, "rho": 0.1235, "theo": 5.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-10-20T11:12:14", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "OVV270521P00065000", "bid": 8.6, "bid_size": 12.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.024, "vega": 0.1717, "theta": -0.0175, "rho": -0.1647, "theo": 9.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "OVV270521C00070000", "bid": 3.2, "bid_size": 16.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.022, "vega": 0.1655, "theta": -0.0165, "rho": 0.0997, "theo": 3.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-10-23T11:39:13", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "OVV270521P00070000", "bid": 11.8, "bid_size": 10.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.6409, "gamma": 0.0233, "vega": 0.1612, "theta": -0.0165, "rho": -0.1821, "theo": 12.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "OVV270521C00075000", "bid": 2.05, "bid_size": 15.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.3937, "open_interest": 1.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0198, "vega": 0.1498, "theta": -0.015, "rho": 0.0783, "theo": 2.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-10-23T11:39:13", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "OVV270521P00075000", "bid": 15.5, "bid_size": 10.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0215, "vega": 0.1406, "theta": -0.0148, "rho": -0.1904, "theo": 16.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "OVV270521C00080000", "bid": 1.35, "bid_size": 17.0, "ask": 2.45, "ask_size": 15.0, "iv": 0.3976, "open_interest": 3.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0171, "vega": 0.1302, "theta": -0.0131, "rho": 0.0602, "theo": 1.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-10-23T11:39:13", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "OVV270521P00080000", "bid": 19.5, "bid_size": 10.0, "ask": 21.6, "ask_size": 5.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0188, "vega": 0.1149, "theta": -0.0123, "rho": -0.182, "theo": 20.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "OVV270521C00085000", "bid": 0.9, "bid_size": 19.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0142, "vega": 0.1097, "theta": -0.0111, "rho": 0.0457, "theo": 1.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "OVV270521P00085000", "bid": 24.0, "bid_size": 10.0, "ask": 26.2, "ask_size": 5.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0155, "vega": 0.0886, "theta": -0.0093, "rho": -0.1676, "theo": 25.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "OVV270521C00090000", "bid": 0.4, "bid_size": 16.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0116, "vega": 0.0904, "theta": -0.0091, "rho": 0.0343, "theo": 0.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OVV270521P00090000", "bid": 28.5, "bid_size": 10.0, "ask": 31.0, "ask_size": 4.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0121, "vega": 0.064, "theta": -0.006, "rho": -0.15, "theo": 29.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "OVV270521C00095000", "bid": 0.25, "bid_size": 20.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.4113, "open_interest": 2.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0093, "vega": 0.0731, "theta": -0.0074, "rho": 0.0256, "theo": 0.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OVV270521P00095000", "bid": 33.4, "bid_size": 10.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0115, "vega": 0.0421, "theta": -0.0037, "rho": -0.1058, "theo": 34.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "OVV270521C00100000", "bid": 0.15, "bid_size": 17.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0074, "vega": 0.0584, "theta": -0.0059, "rho": 0.019, "theo": 0.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "OVV270521P00100000", "bid": 38.3, "bid_size": 8.0, "ask": 40.9, "ask_size": 1.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0087, "vega": 0.0089, "theta": -0.0074, "rho": 0.0, "theo": 39.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "OVV270521C00105000", "bid": 0.1, "bid_size": 23.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0058, "vega": 0.0463, "theta": -0.0047, "rho": 0.0141, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "OVV270521P00105000", "bid": 43.4, "bid_size": 8.0, "ask": 45.8, "ask_size": 1.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0074, "rho": 0.0, "theo": 44.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "OVV270820C00035000", "bid": 25.3, "bid_size": 10.0, "ask": 27.7, "ask_size": 3.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0048, "vega": 0.0657, "theta": -0.0012, "rho": 0.2194, "theo": 26.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "OVV270820P00035000", "bid": 0.2, "bid_size": 23.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0049, "vega": 0.0662, "theta": -0.0055, "rho": -0.0332, "theo": 0.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "OVV270820C00040000", "bid": 21.2, "bid_size": 10.0, "ask": 23.2, "ask_size": 5.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0073, "vega": 0.0922, "theta": -0.0036, "rho": 0.2474, "theo": 22.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "OVV270820P00040000", "bid": 0.7, "bid_size": 19.0, "ask": 1.65, "ask_size": 16.0, "iv": 0.4345, "open_interest": 68.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0075, "vega": 0.0934, "theta": -0.0072, "rho": -0.0522, "theo": 1.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-10T15:54:26", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "OVV270820C00045000", "bid": 17.2, "bid_size": 11.0, "ask": 19.2, "ask_size": 6.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0104, "vega": 0.1241, "theta": -0.0063, "rho": 0.254, "theo": 18.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "OVV270820P00045000", "bid": 1.5, "bid_size": 36.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.4174, "open_interest": 3.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0107, "vega": 0.1257, "theta": -0.0092, "rho": -0.0793, "theo": 2.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-13T13:51:27", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "OVV270820C00050000", "bid": 13.8, "bid_size": 12.0, "ask": 15.6, "ask_size": 3.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.0137, "vega": 0.1568, "theta": -0.009, "rho": 0.2493, "theo": 14.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "OVV270820P00050000", "bid": 2.75, "bid_size": 21.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0141, "vega": 0.1585, "theta": -0.0111, "rho": -0.1148, "theo": 3.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "OVV270820C00055000", "bid": 10.9, "bid_size": 15.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.0165, "vega": 0.1845, "theta": -0.0112, "rho": 0.234, "theo": 11.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "OVV270820P00055000", "bid": 4.6, "bid_size": 20.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.4039, "open_interest": 5.0, "volume": 0.0, "delta": -0.3137, "gamma": 0.0171, "vega": 0.1859, "theta": -0.0127, "rho": -0.1558, "theo": 5.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-08-20T11:26:22", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "OVV270820C00060000", "bid": 8.6, "bid_size": 10.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0184, "vega": 0.2026, "theta": -0.0127, "rho": 0.2115, "theo": 9.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "OVV270820P00060000", "bid": 6.9, "bid_size": 23.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.4007, "open_interest": 2.0, "volume": 0.0, "delta": -0.4078, "gamma": 0.0192, "vega": 0.203, "theta": -0.0136, "rho": -0.196, "theo": 7.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-15T11:19:48", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "OVV270820C00065000", "bid": 6.5, "bid_size": 17.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.4015, "open_interest": 2.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.0192, "vega": 0.2095, "theta": -0.0134, "rho": 0.1853, "theo": 6.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-22T09:44:53", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "OVV270820P00065000", "bid": 9.7, "bid_size": 17.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.399, "open_interest": 2.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0202, "vega": 0.2079, "theta": -0.0137, "rho": -0.2321, "theo": 10.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-20T09:52:37", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "OVV270820C00070000", "bid": 4.7, "bid_size": 17.0, "ask": 6.1, "ask_size": 28.0, "iv": 0.3952, "open_interest": 66.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.0189, "vega": 0.2064, "theta": -0.0134, "rho": 0.1582, "theo": 5.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-23T11:29:18", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "OVV270820P00070000", "bid": 12.8, "bid_size": 10.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": -0.5937, "gamma": 0.0203, "vega": 0.2018, "theta": -0.0132, "rho": -0.2606, "theo": 13.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "OVV270820C00075000", "bid": 3.5, "bid_size": 24.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0179, "vega": 0.1954, "theta": -0.0129, "rho": 0.1324, "theo": 4.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "OVV270820P00075000", "bid": 16.4, "bid_size": 10.0, "ask": 18.2, "ask_size": 6.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.0198, "vega": 0.1858, "theta": -0.0122, "rho": -0.2706, "theo": 17.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "OVV270820C00080000", "bid": 2.5, "bid_size": 25.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.3939, "open_interest": 6.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0164, "vega": 0.1796, "theta": -0.0119, "rho": 0.1094, "theo": 3.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-21T15:52:24", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "OVV270820P00080000", "bid": 20.2, "bid_size": 10.0, "ask": 22.3, "ask_size": 5.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0187, "vega": 0.1629, "theta": -0.0108, "rho": -0.2672, "theo": 21.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "OVV270820C00085000", "bid": 1.65, "bid_size": 16.0, "ask": 2.9, "ask_size": 20.0, "iv": 0.3899, "open_interest": 2.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0146, "vega": 0.1614, "theta": -0.0108, "rho": 0.0895, "theo": 2.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "OVV270820P00085000", "bid": 24.4, "bid_size": 10.0, "ask": 26.7, "ask_size": 10.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.017, "vega": 0.1358, "theta": -0.0089, "rho": -0.2508, "theo": 25.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "OVV270820C00090000", "bid": 1.05, "bid_size": 43.0, "ask": 2.3, "ask_size": 17.0, "iv": 0.3879, "open_interest": 2.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0128, "vega": 0.1423, "theta": -0.0095, "rho": 0.0727, "theo": 1.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "OVV270820P00090000", "bid": 28.9, "bid_size": 10.0, "ask": 31.2, "ask_size": 10.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0146, "vega": 0.1059, "theta": -0.0065, "rho": -0.2241, "theo": 30.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "OVV270820C00095000", "bid": 0.75, "bid_size": 48.0, "ask": 1.9, "ask_size": 15.0, "iv": 0.3946, "open_interest": 1.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0111, "vega": 0.1238, "theta": -0.0083, "rho": 0.0588, "theo": 1.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "OVV270820P00095000", "bid": 33.4, "bid_size": 10.0, "ask": 36.1, "ask_size": 6.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0124, "vega": 0.078, "theta": -0.0036, "rho": -0.1884, "theo": 34.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "OVV270820C00100000", "bid": 0.45, "bid_size": 45.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0094, "vega": 0.1064, "theta": -0.0072, "rho": 0.0473, "theo": 1.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "OVV270820P00100000", "bid": 38.2, "bid_size": 10.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0137, "vega": 0.0518, "theta": -0.0019, "rho": -0.1312, "theo": 39.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "OVV270820C00105000", "bid": 0.25, "bid_size": 43.0, "ask": 1.3, "ask_size": 13.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.008, "vega": 0.0907, "theta": -0.0061, "rho": 0.0379, "theo": 0.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "OVV270820P00105000", "bid": 43.2, "bid_size": 8.0, "ask": 45.9, "ask_size": 1.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0084, "vega": 0.0116, "theta": -0.0071, "rho": 0.0, "theo": 44.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "OVV271119C00030000", "bid": 30.0, "bid_size": 10.0, "ask": 32.6, "ask_size": 3.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0031, "vega": 0.0569, "theta": 0.0, "rho": 0.2314, "theo": 31.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "OVV271119P00030000", "bid": 0.05, "bid_size": 10.0, "ask": 1.25, "ask_size": 7.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0032, "vega": 0.058, "theta": -0.0037, "rho": -0.0323, "theo": 0.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "OVV271119C00035000", "bid": 25.8, "bid_size": 10.0, "ask": 28.1, "ask_size": 3.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0049, "vega": 0.0829, "theta": -0.0017, "rho": 0.2894, "theo": 27.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "OVV271119P00035000", "bid": 0.4, "bid_size": 14.0, "ask": 1.55, "ask_size": 19.0, "iv": 0.4482, "open_interest": 6.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.005, "vega": 0.0839, "theta": -0.005, "rho": -0.0513, "theo": 1.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "OVV271119C00040000", "bid": 21.8, "bid_size": 10.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0072, "vega": 0.1145, "theta": -0.0038, "rho": 0.3123, "theo": 22.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "OVV271119P00040000", "bid": 1.4, "bid_size": 13.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.4389, "open_interest": 67.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0074, "vega": 0.1159, "theta": -0.0065, "rho": -0.0787, "theo": 1.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "OVV271119C00045000", "bid": 18.1, "bid_size": 10.0, "ask": 20.1, "ask_size": 5.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0098, "vega": 0.1494, "theta": -0.006, "rho": 0.3183, "theo": 19.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "OVV271119P00045000", "bid": 2.1, "bid_size": 12.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0101, "vega": 0.1514, "theta": -0.0082, "rho": -0.1159, "theo": 2.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "OVV271119C00050000", "bid": 14.9, "bid_size": 11.0, "ask": 16.8, "ask_size": 5.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0123, "vega": 0.183, "theta": -0.008, "rho": 0.3122, "theo": 15.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "OVV271119P00050000", "bid": 3.5, "bid_size": 12.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.2362, "gamma": 0.0128, "vega": 0.1853, "theta": -0.0098, "rho": -0.1608, "theo": 4.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "OVV271119C00055000", "bid": 12.2, "bid_size": 11.0, "ask": 13.8, "ask_size": 3.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.0145, "vega": 0.2106, "theta": -0.0097, "rho": 0.2961, "theo": 12.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "OVV271119P00055000", "bid": 5.6, "bid_size": 12.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.3141, "gamma": 0.0151, "vega": 0.2125, "theta": -0.011, "rho": -0.209, "theo": 6.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "OVV271119C00060000", "bid": 9.9, "bid_size": 10.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.4069, "open_interest": 5.0, "volume": 0.0, "delta": 0.6171, "gamma": 0.0159, "vega": 0.2294, "theta": -0.0109, "rho": 0.2729, "theo": 10.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.71, "last_trade_time": "2026-08-21T09:33:00", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "OVV271119P00060000", "bid": 8.0, "bid_size": 10.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.4035, "open_interest": 2.0, "volume": 0.0, "delta": -0.397, "gamma": 0.0168, "vega": 0.2302, "theta": -0.0118, "rho": -0.2569, "theo": 8.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "OVV271119C00065000", "bid": 7.8, "bid_size": 14.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0167, "vega": 0.2386, "theta": -0.0116, "rho": 0.2458, "theo": 8.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "OVV271119P00065000", "bid": 10.9, "bid_size": 11.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.0179, "vega": 0.237, "theta": -0.0121, "rho": -0.2977, "theo": 11.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "OVV271119C00070000", "bid": 6.1, "bid_size": 107.0, "ask": 7.4, "ask_size": 211.0, "iv": 0.3952, "open_interest": 40.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.0167, "vega": 0.2389, "theta": -0.0117, "rho": 0.2172, "theo": 6.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.13, "last_trade_time": "2026-11-06T15:03:33", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "OVV271119P00070000", "bid": 13.8, "bid_size": 19.0, "ask": 15.4, "ask_size": 20.0, "iv": 0.3977, "open_interest": 200.0, "volume": 0.0, "delta": -0.5617, "gamma": 0.0183, "vega": 0.2335, "theta": -0.0119, "rho": -0.3278, "theo": 14.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-10-22T12:03:02", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "OVV271119C00075000", "bid": 4.6, "bid_size": 15.0, "ask": 6.2, "ask_size": 19.0, "iv": 0.3951, "open_interest": 32.0, "volume": 0.0, "delta": 0.3971, "gamma": 0.0163, "vega": 0.2318, "theta": -0.0115, "rho": 0.1889, "theo": 5.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-04T13:35:04", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "OVV271119P00075000", "bid": 17.1, "bid_size": 10.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0183, "vega": 0.2207, "theta": -0.0114, "rho": -0.3454, "theo": 18.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "OVV271119C00080000", "bid": 3.5, "bid_size": 14.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0154, "vega": 0.2197, "theta": -0.011, "rho": 0.1626, "theo": 4.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "OVV271119P00080000", "bid": 20.9, "bid_size": 10.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.018, "vega": 0.1999, "theta": -0.0107, "rho": -0.344, "theo": 21.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "OVV271119C00085000", "bid": 2.6, "bid_size": 15.0, "ask": 4.2, "ask_size": 18.0, "iv": 0.3933, "open_interest": 6.0, "volume": 0.0, "delta": 0.2834, "gamma": 0.0143, "vega": 0.2039, "theta": -0.0102, "rho": 0.1385, "theo": 3.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-11-04T13:41:46", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "OVV271119P00085000", "bid": 24.9, "bid_size": 10.0, "ask": 27.2, "ask_size": 6.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0172, "vega": 0.1731, "theta": -0.0098, "rho": -0.3237, "theo": 26.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "OVV271119C00090000", "bid": 1.9, "bid_size": 49.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.3906, "open_interest": 3.0, "volume": 0.0, "delta": 0.2375, "gamma": 0.013, "vega": 0.1864, "theta": -0.0094, "rho": 0.1173, "theo": 2.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "OVV271119P00090000", "bid": 29.4, "bid_size": 10.0, "ask": 31.7, "ask_size": 10.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0159, "vega": 0.1408, "theta": -0.0083, "rho": -0.291, "theo": 30.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "OVV271119C00095000", "bid": 1.4, "bid_size": 16.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.3892, "open_interest": 5.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0117, "vega": 0.1684, "theta": -0.0085, "rho": 0.099, "theo": 2.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "OVV271119P00095000", "bid": 33.8, "bid_size": 10.0, "ask": 36.3, "ask_size": 10.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0139, "vega": 0.1087, "theta": -0.0063, "rho": -0.2401, "theo": 35.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "OVV271119C00100000", "bid": 0.95, "bid_size": 24.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0104, "vega": 0.1504, "theta": -0.0076, "rho": 0.0831, "theo": 1.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "OVV271119P00100000", "bid": 38.3, "bid_size": 10.0, "ask": 41.2, "ask_size": 6.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.013, "vega": 0.0843, "theta": -0.0038, "rho": -0.2035, "theo": 39.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "OVV271119C00105000", "bid": 0.65, "bid_size": 25.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0092, "vega": 0.1333, "theta": -0.0067, "rho": 0.0695, "theo": 1.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "OVV271119P00105000", "bid": 43.2, "bid_size": 10.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0133, "vega": 0.0461, "theta": -0.0042, "rho": -0.1071, "theo": 44.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "OVV280121C00020000", "bid": 39.3, "bid_size": 8.0, "ask": 42.1, "ask_size": 1.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0011, "vega": 0.0211, "theta": 0.0, "rho": 0.0965, "theo": 40.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.85, "last_trade_time": "2026-03-25T12:18:22", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "OVV280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 6.0, "iv": 0.6292, "open_interest": 48.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0011, "vega": 0.0279, "theta": -0.0017, "rho": -0.015, "theo": 0.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-02-18T09:30:15", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "OVV280121C00023000", "bid": 36.5, "bid_size": 9.0, "ask": 39.2, "ask_size": 1.0, "iv": 0.5399, "open_interest": 1.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0015, "vega": 0.0325, "theta": 0.0, "rho": 0.1537, "theo": 37.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.59, "last_trade_time": "2026-10-12T14:49:01", "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "OVV280121P00023000", "bid": 0.05, "bid_size": 10.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.576, "open_interest": 1.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0016, "vega": 0.0365, "theta": -0.0021, "rho": -0.0205, "theo": 0.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-01-14T14:54:53", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "OVV280121C00025000", "bid": 34.6, "bid_size": 10.0, "ask": 37.3, "ask_size": 3.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0019, "vega": 0.0415, "theta": 0.0, "rho": 0.1924, "theo": 35.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "OVV280121P00025000", "bid": 0.05, "bid_size": 10.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.5431, "open_interest": 1.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.002, "vega": 0.0436, "theta": -0.0024, "rho": -0.0252, "theo": 0.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-01-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "OVV280121C00028000", "bid": 32.0, "bid_size": 10.0, "ask": 34.6, "ask_size": 3.0, "iv": 0.4933, "open_interest": 1.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0026, "vega": 0.0547, "theta": 0.0, "rho": 0.2628, "theo": 33.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.98, "last_trade_time": "2026-01-13T13:53:19", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "OVV280121P00028000", "bid": 0.05, "bid_size": 34.0, "ask": 1.25, "ask_size": 9.0, "iv": 0.4968, "open_interest": 1001.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0027, "vega": 0.0562, "theta": -0.003, "rho": -0.0341, "theo": 0.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-02-25T14:15:45", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "OVV280121C00030000", "bid": 30.2, "bid_size": 14.0, "ask": 32.8, "ask_size": 3.0, "iv": 0.4722, "open_interest": 20.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0032, "vega": 0.0635, "theta": 0.0, "rho": 0.2812, "theo": 31.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-07-13T12:45:51", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "OVV280121P00030000", "bid": 0.05, "bid_size": 10.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.4675, "open_interest": 27.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0033, "vega": 0.0661, "theta": -0.0034, "rho": -0.0417, "theo": 0.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T09:30:15", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "OVV280121C00033000", "bid": 27.7, "bid_size": 10.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.4463, "open_interest": 3.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0042, "vega": 0.0807, "theta": -0.0006, "rho": 0.3004, "theo": 28.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-02-05T14:24:27", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "OVV280121P00033000", "bid": 0.35, "bid_size": 19.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0043, "vega": 0.0832, "theta": -0.0042, "rho": -0.0557, "theo": 1.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "OVV280121C00035000", "bid": 26.1, "bid_size": 34.0, "ask": 28.4, "ask_size": 6.0, "iv": 0.4464, "open_interest": 100.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0049, "vega": 0.0939, "theta": -0.0014, "rho": 0.3114, "theo": 27.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.28, "last_trade_time": "2026-10-16T09:30:24", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "OVV280121P00035000", "bid": 0.6, "bid_size": 23.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.4402, "open_interest": 9.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0051, "vega": 0.0958, "theta": -0.0047, "rho": -0.0666, "theo": 1.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-06T12:11:57", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "OVV280121C00038000", "bid": 23.7, "bid_size": 10.0, "ask": 25.9, "ask_size": 4.0, "iv": 0.4323, "open_interest": 3.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0062, "vega": 0.1144, "theta": -0.0026, "rho": 0.3244, "theo": 24.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.66, "last_trade_time": "2026-11-03T14:39:24", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "OVV280121P00038000", "bid": 1.05, "bid_size": 48.0, "ask": 2.1, "ask_size": 28.0, "iv": 0.4272, "open_interest": 112.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0063, "vega": 0.116, "theta": -0.0056, "rho": -0.086, "theo": 1.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T12:20:36", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "OVV280121C00040000", "bid": 22.2, "bid_size": 33.0, "ask": 24.3, "ask_size": 3.0, "iv": 0.4263, "open_interest": 32.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0071, "vega": 0.1279, "theta": -0.0034, "rho": 0.3297, "theo": 23.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-09-14T09:30:11", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "OVV280121P00040000", "bid": 1.4, "bid_size": 14.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.4216, "open_interest": 15.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0072, "vega": 0.1303, "theta": -0.0062, "rho": -0.101, "theo": 2.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T13:22:31", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "OVV280121C00042000", "bid": 20.7, "bid_size": 38.0, "ask": 22.8, "ask_size": 5.0, "iv": 0.4207, "open_interest": 64.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.008, "vega": 0.1431, "theta": -0.0042, "rho": 0.3348, "theo": 21.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-10-23T10:08:11", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "OVV280121P00042000", "bid": 1.8, "bid_size": 20.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.4181, "open_interest": 13.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0082, "vega": 0.1449, "theta": -0.0068, "rho": -0.1175, "theo": 2.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-27T09:30:18", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "OVV280121C00045000", "bid": 18.6, "bid_size": 34.0, "ask": 20.7, "ask_size": 3.0, "iv": 0.416, "open_interest": 45.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0094, "vega": 0.1648, "theta": -0.0054, "rho": 0.3385, "theo": 19.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-10-21T12:38:04", "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "OVV280121P00045000", "bid": 2.5, "bid_size": 13.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.4135, "open_interest": 2.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.0096, "vega": 0.1671, "theta": -0.0076, "rho": -0.1447, "theo": 3.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-06-12T15:41:16", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "OVV280121C00047000", "bid": 17.4, "bid_size": 37.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.4146, "open_interest": 21.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0103, "vega": 0.1785, "theta": -0.0062, "rho": 0.3369, "theo": 18.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-06-11T09:30:04", "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "OVV280121P00047000", "bid": 3.1, "bid_size": 18.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.4119, "open_interest": 1.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0106, "vega": 0.1811, "theta": -0.0082, "rho": -0.1648, "theo": 3.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T11:35:25", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "OVV280121C00050000", "bid": 15.6, "bid_size": 94.0, "ask": 17.1, "ask_size": 92.0, "iv": 0.404, "open_interest": 18.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0116, "vega": 0.1984, "theta": -0.0072, "rho": 0.3338, "theo": 16.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.62, "last_trade_time": "2026-10-16T11:50:14", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "OVV280121P00050000", "bid": 4.1, "bid_size": 133.0, "ask": 5.3, "ask_size": 123.0, "iv": 0.4086, "open_interest": 21.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.012, "vega": 0.2005, "theta": -0.009, "rho": -0.1954, "theo": 4.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T14:23:57", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "OVV280121C00055000", "bid": 12.9, "bid_size": 73.0, "ask": 14.3, "ask_size": 110.0, "iv": 0.401, "open_interest": 18.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0135, "vega": 0.2262, "theta": -0.0087, "rho": 0.323, "theo": 13.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.02, "last_trade_time": "2026-09-02T12:18:03", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "OVV280121P00055000", "bid": 6.0, "bid_size": 222.0, "ask": 7.2, "ask_size": 219.0, "iv": 0.3998, "open_interest": 29.0, "volume": 23.0, "delta": -0.3125, "gamma": 0.0141, "vega": 0.2281, "theta": -0.01, "rho": -0.2492, "theo": 6.588, "change": 0.15, "open": 6.6, "high": 6.7, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T14:30:07", "percent_change": 2.32558, "prev_day_close": 6.44999980926514}, {"option": "OVV280121C00060000", "bid": 10.6, "bid_size": 190.0, "ask": 12.1, "ask_size": 281.0, "iv": 0.4034, "open_interest": 436.0, "volume": 1.0, "delta": 0.6232, "gamma": 0.0148, "vega": 0.2454, "theta": -0.0097, "rho": 0.3133, "theo": 11.1223, "change": -0.45, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T12:11:14", "percent_change": -3.79747, "prev_day_close": 11.8500003814697}, {"option": "OVV280121P00060000", "bid": 8.5, "bid_size": 126.0, "ask": 9.3, "ask_size": 148.0, "iv": 0.3923, "open_interest": 214.0, "volume": 31.0, "delta": -0.3897, "gamma": 0.0157, "vega": 0.2462, "theta": -0.0106, "rho": -0.2976, "theo": 8.9446, "change": 0.0, "open": 9.0, "high": 9.0, "low": 8.8, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T11:56:20", "percent_change": 3.25116e-06, "prev_day_close": 8.7999997138977}, {"option": "OVV280121C00065000", "bid": 8.6, "bid_size": 167.0, "ask": 9.9, "ask_size": 255.0, "iv": 0.3975, "open_interest": 77.0, "volume": 0.0, "delta": 0.5505, "gamma": 0.0156, "vega": 0.2557, "theta": -0.0103, "rho": 0.286, "theo": 9.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-04T09:47:23", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "OVV280121P00065000", "bid": 11.3, "bid_size": 51.0, "ask": 12.2, "ask_size": 120.0, "iv": 0.3913, "open_interest": 4.0, "volume": 19.0, "delta": -0.4688, "gamma": 0.0168, "vega": 0.2537, "theta": -0.0109, "rho": -0.339, "theo": 11.7244, "change": 0.05, "open": 11.8, "high": 11.8, "low": 11.6, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T11:49:12", "percent_change": 0.432899, "prev_day_close": 11.5500001907349}, {"option": "OVV280121C00070000", "bid": 6.8, "bid_size": 257.0, "ask": 8.3, "ask_size": 297.0, "iv": 0.3956, "open_interest": 193.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0158, "vega": 0.2574, "theta": -0.0105, "rho": 0.2558, "theo": 7.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-11-06T15:11:19", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "OVV280121P00070000", "bid": 14.4, "bid_size": 98.0, "ask": 15.8, "ask_size": 194.0, "iv": 0.3963, "open_interest": 50.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.0175, "vega": 0.2505, "theta": -0.0108, "rho": -0.371, "theo": 14.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-28T12:57:15", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "OVV280121C00075000", "bid": 5.3, "bid_size": 53.0, "ask": 6.9, "ask_size": 106.0, "iv": 0.3921, "open_interest": 141.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.0156, "vega": 0.252, "theta": -0.0104, "rho": 0.2257, "theo": 5.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-11-05T11:38:27", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "OVV280121P00075000", "bid": 17.6, "bid_size": 10.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.3927, "open_interest": 11.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0177, "vega": 0.2385, "theta": -0.0104, "rho": -0.389, "theo": 18.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-10-28T13:55:29", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "OVV280121C00080000", "bid": 4.1, "bid_size": 74.0, "ask": 5.8, "ask_size": 34.0, "iv": 0.391, "open_interest": 105.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.0149, "vega": 0.241, "theta": -0.01, "rho": 0.1968, "theo": 4.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-03T13:43:37", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "OVV280121P00080000", "bid": 21.3, "bid_size": 10.0, "ask": 23.4, "ask_size": 6.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0177, "vega": 0.2186, "theta": -0.0098, "rho": -0.3912, "theo": 22.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "OVV280121C00085000", "bid": 3.1, "bid_size": 26.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.3872, "open_interest": 12.0, "volume": 0.0, "delta": 0.3032, "gamma": 0.014, "vega": 0.2263, "theta": -0.0094, "rho": 0.1702, "theo": 3.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-30T12:27:41", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "OVV280121P00085000", "bid": 25.2, "bid_size": 10.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.3875, "open_interest": 1.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0173, "vega": 0.1925, "theta": -0.009, "rho": -0.3702, "theo": 26.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-10-16T12:06:38", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "OVV280121C00090000", "bid": 2.35, "bid_size": 84.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.386, "open_interest": 122.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.013, "vega": 0.209, "theta": -0.0087, "rho": 0.1459, "theo": 3.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "OVV280121P00090000", "bid": 29.4, "bid_size": 10.0, "ask": 31.9, "ask_size": 5.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0162, "vega": 0.1601, "theta": -0.0077, "rho": -0.3372, "theo": 30.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "OVV280121C00095000", "bid": 1.85, "bid_size": 51.0, "ask": 3.3, "ask_size": 60.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0118, "vega": 0.1906, "theta": -0.0079, "rho": 0.1243, "theo": 2.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "OVV280121P00095000", "bid": 33.9, "bid_size": 10.0, "ask": 36.4, "ask_size": 10.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0148, "vega": 0.123, "theta": -0.0059, "rho": -0.2784, "theo": 35.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "OVV280121C00100000", "bid": 1.6, "bid_size": 17.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.3751, "open_interest": 27.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0106, "vega": 0.1718, "theta": -0.0071, "rho": 0.1052, "theo": 1.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-10-23T10:59:57", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "OVV280121P00100000", "bid": 38.5, "bid_size": 10.0, "ask": 41.2, "ask_size": 10.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0153, "vega": 0.0948, "theta": -0.0041, "rho": -0.2102, "theo": 39.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "OVV280121C00105000", "bid": 0.95, "bid_size": 27.0, "ask": 2.4, "ask_size": 26.0, "iv": 0.3851, "open_interest": 3.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0095, "vega": 0.1537, "theta": -0.0063, "rho": 0.089, "theo": 1.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T15:47:47", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "OVV280121P00105000", "bid": 43.2, "bid_size": 10.0, "ask": 46.1, "ask_size": 4.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0155, "vega": 0.0562, "theta": -0.0041, "rho": -0.123, "theo": 44.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}], "symbol": "OVV", "security_type": "stock", "exchange_id": 3, "current_price": 60.5, "price_change": -0.02, "price_change_percent": -0.033, "bid": 59.37, "ask": 61.68, "bid_size": 100, "ask_size": 100, "open": 60.08, "high": 61.17, "low": 59.59, "close": 60.5, "prev_day_close": 60.52, "volume": 3256615, "iv30": 40.466, "iv30_change": -0.167, "iv30_change_percent": -0.411, "seqno": 10407360326, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "OVV"}