{"timestamp": "2026-11-09 23:51:58", "data": {"options": [{"option": "OXY261113C00035000", "bid": 19.15, "bid_size": 135.0, "ask": 22.8, "ask_size": 6.0, "iv": 2.4044, "open_interest": 1.0, "volume": 20.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0057, "theo": 20.8381, "change": -0.96, "open": 20.42, "high": 21.09, "low": 20.42, "tick": "up", "last_trade_price": 21.09, "last_trade_time": "2026-11-09T12:30:59", "percent_change": -4.35374, "prev_day_close": 22.0500001907349}, {"option": "OXY261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 29.0, "iv": 1.5812, "open_interest": 2.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:16:07", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "OXY261113C00040000", "bid": 14.15, "bid_size": 244.0, "ask": 17.2, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 21.0, "delta": 0.998, "gamma": 0.0009, "vega": 0.0004, "theta": -0.001, "rho": 0.0066, "theo": 15.8451, "change": -0.745, "open": 15.47, "high": 15.99, "low": 15.4, "tick": "up", "last_trade_price": 15.98, "last_trade_time": "2026-11-09T12:27:20", "percent_change": -4.45441, "prev_day_close": 16.7249999046326}, {"option": "OXY261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1588, "open_interest": 0.0, "volume": 19.0, "delta": -0.0019, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0035, "change": -0.565, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:20:08", "percent_change": -98.2609, "prev_day_close": 0.574999988079071}, {"option": "OXY261113C00044000", "bid": 10.2, "bid_size": 131.0, "ask": 13.8, "ask_size": 13.0, "iv": 1.3942, "open_interest": 0.0, "volume": 21.0, "delta": 0.9922, "gamma": 0.0038, "vega": 0.0012, "theta": -0.0088, "rho": 0.0072, "theo": 11.8586, "change": -0.7, "open": 11.45, "high": 12.03, "low": 11.33, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T12:27:51", "percent_change": -5.51181, "prev_day_close": 12.7000002861023}, {"option": "OXY261113P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 242.0, "iv": 1.7522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0038, "vega": 0.0012, "theta": -0.0102, "rho": -0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "OXY261113C00045000", "bid": 9.15, "bid_size": 213.0, "ask": 12.8, "ask_size": 49.0, "iv": 1.2392, "open_interest": 0.0, "volume": 24.0, "delta": 0.9902, "gamma": 0.0049, "vega": 0.0015, "theta": -0.0108, "rho": 0.0073, "theo": 10.8623, "change": -0.675, "open": 10.38, "high": 11.1, "low": 10.3, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T12:36:05", "percent_change": -5.73248, "prev_day_close": 11.7750000953674}, {"option": "OXY261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 186.0, "iv": 1.7836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0049, "vega": 0.0015, "theta": -0.0121, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "OXY261113C00046000", "bid": 8.2, "bid_size": 272.0, "ask": 11.55, "ask_size": 91.0, "iv": 0.8774, "open_interest": 0.0, "volume": 23.0, "delta": 0.9879, "gamma": 0.0064, "vega": 0.0018, "theta": -0.0127, "rho": 0.0074, "theo": 9.8661, "change": -0.85, "open": 9.35, "high": 10.18, "low": 9.35, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-11-09T14:26:42", "percent_change": -7.94393, "prev_day_close": 10.7000002861023}, {"option": "OXY261113P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 331.0, "iv": 1.2937, "open_interest": 0.0, "volume": 1.0, "delta": -0.0121, "gamma": 0.0064, "vega": 0.0018, "theta": -0.0138, "rho": -0.0001, "theo": 0.02, "change": -0.3, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T12:28:05", "percent_change": -63.8298, "prev_day_close": 0.469999998807907}, {"option": "OXY261113C00047000", "bid": 7.15, "bid_size": 271.0, "ask": 10.85, "ask_size": 57.0, "iv": 1.0691, "open_interest": 0.0, "volume": 24.0, "delta": 0.9851, "gamma": 0.0083, "vega": 0.0022, "theta": -0.0146, "rho": 0.0076, "theo": 8.87, "change": -0.785, "open": 8.5, "high": 9.19, "low": 8.5, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-11-09T13:29:36", "percent_change": -8.03069, "prev_day_close": 9.77500009536743}, {"option": "OXY261113P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 92.0, "iv": 1.0792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0083, "vega": 0.0022, "theta": -0.0156, "rho": -0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "OXY261113C00048000", "bid": 6.15, "bid_size": 214.0, "ask": 9.75, "ask_size": 62.0, "iv": 0.8843, "open_interest": 0.0, "volume": 26.0, "delta": 0.9815, "gamma": 0.0109, "vega": 0.0027, "theta": -0.0167, "rho": 0.0077, "theo": 7.8746, "change": -0.95, "open": 7.64, "high": 8.15, "low": 7.64, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T14:26:04", "percent_change": -10.7345, "prev_day_close": 8.85000014305115}, {"option": "OXY261113P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.645, "open_interest": 0.0, "volume": 36.0, "delta": -0.0184, "gamma": 0.0109, "vega": 0.0027, "theta": -0.0177, "rho": -0.0002, "theo": 0.0272, "change": -0.545, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:53:32", "percent_change": -94.7826, "prev_day_close": 0.574999988079071}, {"option": "OXY261113C00049000", "bid": 6.45, "bid_size": 10.0, "ask": 7.25, "ask_size": 10.0, "iv": 0.4458, "open_interest": 0.0, "volume": 24.0, "delta": 0.9758, "gamma": 0.015, "vega": 0.0034, "theta": -0.0201, "rho": 0.0078, "theo": 6.8818, "change": -0.9, "open": 6.91, "high": 7.2, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T14:34:33", "percent_change": -11.8421, "prev_day_close": 7.60000014305115}, {"option": "OXY261113P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.6108, "open_interest": 75.0, "volume": 119.0, "delta": -0.0242, "gamma": 0.0151, "vega": 0.0034, "theta": -0.0209, "rho": -0.0002, "theo": 0.0336, "change": -0.155, "open": 0.05, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:59:16", "percent_change": -83.7838, "prev_day_close": 0.185000002384186}, {"option": "OXY261113C00050000", "bid": 5.6, "bid_size": 10.0, "ask": 6.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 27.0, "volume": 154.0, "delta": 0.9643, "gamma": 0.0225, "vega": 0.0046, "theta": -0.0274, "rho": 0.0079, "theo": 5.8976, "change": -0.53, "open": 6.0, "high": 6.25, "low": 5.73, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-11-09T15:41:48", "percent_change": -8.0303, "prev_day_close": 6.59999990463257}, {"option": "OXY261113P00050000", "bid": 0.04, "bid_size": 33.0, "ask": 0.07, "ask_size": 87.0, "iv": 0.5839, "open_interest": 183.0, "volume": 885.0, "delta": -0.0357, "gamma": 0.0225, "vega": 0.0046, "theta": -0.0281, "rho": -0.0003, "theo": 0.0487, "change": -0.015, "open": 0.13, "high": 0.14, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:59:53", "percent_change": -23.0769, "prev_day_close": 0.0649999976158142}, {"option": "OXY261113C00051000", "bid": 4.15, "bid_size": 54.0, "ask": 5.75, "ask_size": 12.0, "iv": 0.5857, "open_interest": 3.0, "volume": 4.0, "delta": 0.9396, "gamma": 0.0359, "vega": 0.0071, "theta": -0.0431, "rho": 0.0078, "theo": 4.9358, "change": -0.675, "open": 5.05, "high": 5.1, "low": 4.95, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T11:30:27", "percent_change": -11.6883, "prev_day_close": 5.77500009536743}, {"option": "OXY261113P00051000", "bid": 0.08, "bid_size": 91.0, "ask": 0.09, "ask_size": 5.0, "iv": 0.5642, "open_interest": 73.0, "volume": 1649.0, "delta": -0.0604, "gamma": 0.0359, "vega": 0.0071, "theta": -0.0438, "rho": -0.0005, "theo": 0.0862, "change": -0.03, "open": 0.14, "high": 0.16, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:59:53", "percent_change": -27.2727, "prev_day_close": 0.109999999403954}, {"option": "OXY261113C00052000", "bid": 2.67, "bid_size": 383.0, "ask": 5.7, "ask_size": 349.0, "iv": 0.6914, "open_interest": 1.0, "volume": 7.0, "delta": 0.8938, "gamma": 0.056, "vega": 0.0108, "theta": -0.0699, "rho": 0.0075, "theo": 4.0175, "change": -0.725, "open": 3.95, "high": 4.25, "low": 3.95, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T13:21:12", "percent_change": -14.5729, "prev_day_close": 4.97500002384186}, {"option": "OXY261113P00052000", "bid": 0.18, "bid_size": 1.0, "ask": 0.19, "ask_size": 23.0, "iv": 0.5632, "open_interest": 201.0, "volume": 1732.0, "delta": -0.1063, "gamma": 0.0561, "vega": 0.0108, "theta": -0.0706, "rho": -0.0009, "theo": 0.1673, "change": -0.035, "open": 0.32, "high": 0.36, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:59:42", "percent_change": -17.0732, "prev_day_close": 0.205000005662441}, {"option": "OXY261113C00053000", "bid": 2.96, "bid_size": 12.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.5623, "open_interest": 7.0, "volume": 33.0, "delta": 0.8229, "gamma": 0.0798, "vega": 0.0153, "theta": -0.1046, "rho": 0.007, "theo": 3.1662, "change": -0.925, "open": 4.05, "high": 4.05, "low": 3.05, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T15:55:23", "percent_change": -22.1557, "prev_day_close": 4.17499995231628}, {"option": "OXY261113P00053000", "bid": 0.29, "bid_size": 80.0, "ask": 0.33, "ask_size": 1.0, "iv": 0.5529, "open_interest": 425.0, "volume": 1179.0, "delta": -0.1774, "gamma": 0.08, "vega": 0.0153, "theta": -0.1052, "rho": -0.0015, "theo": 0.3155, "change": 0.005, "open": 0.54, "high": 0.55, "low": 0.28, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:59:59", "percent_change": 1.53846, "prev_day_close": 0.325000002980232}, {"option": "OXY261113C00054000", "bid": 1.77, "bid_size": 457.0, "ask": 3.3, "ask_size": 434.0, "iv": 0.6185, "open_interest": 32.0, "volume": 7.0, "delta": 0.7286, "gamma": 0.1022, "vega": 0.0194, "theta": -0.1386, "rho": 0.0063, "theo": 2.4025, "change": -0.81, "open": 2.69, "high": 2.91, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T13:37:31", "percent_change": -24.9231, "prev_day_close": 3.25}, {"option": "OXY261113P00054000", "bid": 0.51, "bid_size": 187.0, "ask": 0.56, "ask_size": 5.0, "iv": 0.5428, "open_interest": 576.0, "volume": 404.0, "delta": -0.2721, "gamma": 0.1026, "vega": 0.0195, "theta": -0.1394, "rho": -0.0022, "theo": 0.5517, "change": 0.07, "open": 0.57, "high": 0.94, "low": 0.5, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:59:46", "percent_change": 12.963, "prev_day_close": 0.53999999165535}, {"option": "OXY261113C00055000", "bid": 1.7, "bid_size": 5.0, "ask": 1.77, "ask_size": 117.0, "iv": 0.5468, "open_interest": 51.0, "volume": 233.0, "delta": 0.6158, "gamma": 0.1182, "vega": 0.0224, "theta": -0.1627, "rho": 0.0054, "theo": 1.7449, "change": -0.765, "open": 1.5, "high": 2.09, "low": 1.49, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:59:58", "percent_change": -30.4175, "prev_day_close": 2.51499998569489}, {"option": "OXY261113P00055000", "bid": 0.87, "bid_size": 33.0, "ask": 0.96, "ask_size": 81.0, "iv": 0.5582, "open_interest": 826.0, "volume": 1676.0, "delta": -0.3854, "gamma": 0.1188, "vega": 0.0224, "theta": -0.1636, "rho": -0.0031, "theo": 0.8944, "change": 0.075, "open": 1.32, "high": 1.5, "low": 0.79, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T15:59:31", "percent_change": 8.98203, "prev_day_close": 0.83500000834465}, {"option": "OXY261113C00056000", "bid": 1.15, "bid_size": 20.0, "ask": 1.22, "ask_size": 5.0, "iv": 0.5456, "open_interest": 64.0, "volume": 1103.0, "delta": 0.4935, "gamma": 0.124, "vega": 0.0234, "theta": -0.1703, "rho": 0.0043, "theo": 1.2082, "change": -0.71, "open": 1.57, "high": 1.57, "low": 0.98, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:59:38", "percent_change": -37.1728, "prev_day_close": 1.9099999666214}, {"option": "OXY261113P00056000", "bid": 1.31, "bid_size": 30.0, "ask": 1.44, "ask_size": 41.0, "iv": 0.554, "open_interest": 326.0, "volume": 620.0, "delta": -0.5084, "gamma": 0.1246, "vega": 0.0234, "theta": -0.1713, "rho": -0.0038, "theo": 1.3586, "change": 0.05, "open": 1.4, "high": 1.94, "low": 1.26, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T15:59:25", "percent_change": 4.06504, "prev_day_close": 1.22999995946884}, {"option": "OXY261113C00057000", "bid": 0.74, "bid_size": 54.0, "ask": 0.82, "ask_size": 83.0, "iv": 0.5386, "open_interest": 291.0, "volume": 1218.0, "delta": 0.3732, "gamma": 0.1179, "vega": 0.0222, "theta": -0.1596, "rho": 0.0033, "theo": 0.7956, "change": -0.565, "open": 1.19, "high": 1.19, "low": 0.62, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:59:34", "percent_change": -40.7942, "prev_day_close": 1.3850000500679}, {"option": "OXY261113P00057000", "bid": 1.75, "bid_size": 59.0, "ask": 2.43, "ask_size": 501.0, "iv": 0.6097, "open_interest": 316.0, "volume": 12.0, "delta": -0.6294, "gamma": 0.1186, "vega": 0.0221, "theta": -0.1605, "rho": -0.0043, "theo": 1.9476, "change": 0.2, "open": 2.5, "high": 2.5, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:34:08", "percent_change": 11.7647, "prev_day_close": 1.69999998807907}, {"option": "OXY261113C00058000", "bid": 0.47, "bid_size": 1.0, "ask": 0.5, "ask_size": 47.0, "iv": 0.5384, "open_interest": 579.0, "volume": 724.0, "delta": 0.2652, "gamma": 0.1024, "vega": 0.0192, "theta": -0.1342, "rho": 0.0023, "theo": 0.4952, "change": -0.485, "open": 0.9, "high": 0.9, "low": 0.17, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:59:42", "percent_change": -50.2591, "prev_day_close": 0.965000003576279}, {"option": "OXY261113P00058000", "bid": 2.12, "bid_size": 134.0, "ask": 4.05, "ask_size": 480.0, "iv": 0.7586, "open_interest": 3786.0, "volume": 15.0, "delta": -0.7381, "gamma": 0.103, "vega": 0.0191, "theta": -0.1348, "rho": -0.0045, "theo": 2.6493, "change": 0.58, "open": 2.61, "high": 3.06, "low": 2.58, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T15:13:50", "percent_change": 25.3275, "prev_day_close": 2.28999996185303}, {"option": "OXY261113C00059000", "bid": 0.27, "bid_size": 1.0, "ask": 0.29, "ask_size": 183.0, "iv": 0.5347, "open_interest": 9911.0, "volume": 1363.0, "delta": 0.1756, "gamma": 0.0812, "vega": 0.0152, "theta": -0.1008, "rho": 0.0016, "theo": 0.2879, "change": -0.39, "open": 0.35, "high": 0.4, "low": 0.21, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:59:57", "percent_change": -57.3529, "prev_day_close": 0.680000007152557}, {"option": "OXY261113P00059000", "bid": 3.05, "bid_size": 94.0, "ask": 4.4, "ask_size": 403.0, "iv": 0.7079, "open_interest": 695.0, "volume": 36.0, "delta": -0.8282, "gamma": 0.0818, "vega": 0.015, "theta": -0.101, "rho": -0.0047, "theo": 3.4451, "change": 0.24, "open": 3.75, "high": 3.85, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T15:54:52", "percent_change": 7.97342, "prev_day_close": 3.00999999046326}, {"option": "OXY261113C00060000", "bid": 0.15, "bid_size": 40.0, "ask": 0.18, "ask_size": 230.0, "iv": 0.5439, "open_interest": 10709.0, "volume": 3223.0, "delta": 0.1081, "gamma": 0.0588, "vega": 0.0109, "theta": -0.0681, "rho": 0.001, "theo": 0.1566, "change": -0.27, "open": 0.45, "high": 0.45, "low": 0.11, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:59:40", "percent_change": -62.7907, "prev_day_close": 0.429999992251396}, {"option": "OXY261113P00060000", "bid": 4.05, "bid_size": 21.0, "ask": 5.2, "ask_size": 354.0, "iv": 0.7631, "open_interest": 633.0, "volume": 31.0, "delta": -0.8961, "gamma": 0.0591, "vega": 0.0106, "theta": -0.068, "rho": -0.0042, "theo": 4.3173, "change": 0.74, "open": 4.62, "high": 4.9, "low": 4.3, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-11-09T15:55:07", "percent_change": 19.4737, "prev_day_close": 3.79999995231628}, {"option": "OXY261113C00061000", "bid": 0.07, "bid_size": 331.0, "ask": 0.1, "ask_size": 100.0, "iv": 0.5403, "open_interest": 781.0, "volume": 1280.0, "delta": 0.0633, "gamma": 0.0393, "vega": 0.0073, "theta": -0.0427, "rho": 0.0006, "theo": 0.0825, "change": -0.18, "open": 0.18, "high": 0.19, "low": 0.01, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:59:46", "percent_change": -64.2857, "prev_day_close": 0.280000001192093}, {"option": "OXY261113P00061000", "bid": 4.8, "bid_size": 365.0, "ask": 5.7, "ask_size": 349.0, "iv": 0.5416, "open_interest": 775.0, "volume": 44.0, "delta": -0.9412, "gamma": 0.0396, "vega": 0.0069, "theta": -0.0424, "rho": -0.0038, "theo": 5.2468, "change": 1.075, "open": 5.51, "high": 5.7, "low": 5.08, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T15:06:20", "percent_change": 23.7569, "prev_day_close": 4.52500009536743}, {"option": "OXY261113C00062000", "bid": 0.03, "bid_size": 107.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.5661, "open_interest": 1245.0, "volume": 669.0, "delta": 0.0367, "gamma": 0.025, "vega": 0.0048, "theta": -0.0261, "rho": 0.0003, "theo": 0.0442, "change": -0.125, "open": 0.09, "high": 0.1, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:50:24", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "OXY261113P00062000", "bid": 5.55, "bid_size": 122.0, "ask": 7.1, "ask_size": 24.0, "iv": 0.7149, "open_interest": 487.0, "volume": 2.0, "delta": -0.9682, "gamma": 0.0258, "vega": 0.0041, "theta": -0.0253, "rho": -0.0028, "theo": 6.2121, "change": 0.475, "open": 6.31, "high": 6.31, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T12:13:02", "percent_change": 8.6758, "prev_day_close": 5.47500014305115}, {"option": "OXY261113C00063000", "bid": 0.01, "bid_size": 61.0, "ask": 0.07, "ask_size": 477.0, "iv": 0.6013, "open_interest": 2411.0, "volume": 500.0, "delta": 0.0216, "gamma": 0.0157, "vega": 0.0031, "theta": -0.016, "rho": 0.0002, "theo": 0.0246, "change": -0.085, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:44:24", "percent_change": -73.913, "prev_day_close": 0.114999998360872}, {"option": "OXY261113P00063000", "bid": 5.85, "bid_size": 179.0, "ask": 8.85, "ask_size": 29.0, "iv": 0.8234, "open_interest": 186.0, "volume": 6.0, "delta": -0.9838, "gamma": 0.0164, "vega": 0.0023, "theta": -0.0152, "rho": -0.002, "theo": 7.1961, "change": 0.935, "open": 7.24, "high": 7.31, "low": 7.17, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-11-09T15:03:37", "percent_change": 14.6667, "prev_day_close": 6.375}, {"option": "OXY261113C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 28.0, "iv": 0.5478, "open_interest": 504.0, "volume": 159.0, "delta": 0.0131, "gamma": 0.01, "vega": 0.002, "theta": -0.0101, "rho": 0.0001, "theo": 0.0144, "change": -0.06, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:57:56", "percent_change": -75.0, "prev_day_close": 0.080000001937151}, {"option": "OXY261113P00064000", "bid": 7.65, "bid_size": 187.0, "ask": 9.5, "ask_size": 68.0, "iv": 1.113, "open_interest": 153.0, "volume": 5.0, "delta": -0.9922, "gamma": 0.0097, "vega": 0.0012, "theta": -0.0099, "rho": -0.0012, "theo": 8.1892, "change": 1.095, "open": 8.57, "high": 8.72, "low": 8.57, "tick": "no_change", "last_trade_price": 8.72, "last_trade_time": "2026-11-09T15:40:50", "percent_change": 14.3607, "prev_day_close": 7.625}, {"option": "OXY261113C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.6017, "open_interest": 695.0, "volume": 278.0, "delta": 0.0082, "gamma": 0.0064, "vega": 0.0013, "theta": -0.0065, "rho": 0.0001, "theo": 0.0088, "change": -0.055, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:56:33", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "OXY261113P00065000", "bid": 7.2, "bid_size": 231.0, "ask": 10.95, "ask_size": 33.0, "iv": 0.0, "open_interest": 7.0, "volume": 4.0, "delta": -0.9966, "gamma": 0.0052, "vega": 0.0005, "theta": -0.0076, "rho": -0.0005, "theo": 9.1865, "change": 1.075, "open": 9.71, "high": 9.71, "low": 9.3, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T14:25:06", "percent_change": 13.0699, "prev_day_close": 8.22499990463257}, {"option": "OXY261113C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.9305, "open_interest": 1370.0, "volume": 8.0, "delta": 0.0053, "gamma": 0.0042, "vega": 0.0009, "theta": -0.0043, "rho": 0.0, "theo": 0.0056, "change": -0.045, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:28:05", "percent_change": -81.8182, "prev_day_close": 0.0549999987706542}, {"option": "OXY261113P00066000", "bid": 9.65, "bid_size": 54.0, "ask": 11.75, "ask_size": 13.0, "iv": 1.3833, "open_interest": 2.0, "volume": 1.0, "delta": -0.9986, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0066, "rho": -0.0002, "theo": 10.1855, "change": 1.24, "open": 10.64, "high": 10.64, "low": 10.64, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-11-09T10:15:25", "percent_change": 13.1915, "prev_day_close": 9.40000009536743}, {"option": "OXY261113C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 451.0, "iv": 1.0539, "open_interest": 183.0, "volume": 15.0, "delta": 0.0035, "gamma": 0.0028, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0037, "change": -0.04, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:03:37", "percent_change": -80.0, "prev_day_close": 0.0500000016763806}, {"option": "OXY261113P00067000", "bid": 10.4, "bid_size": 71.0, "ask": 12.65, "ask_size": 13.0, "iv": 1.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.001, "vega": 0.0001, "theta": -0.0063, "rho": -0.0001, "theo": 11.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-10-28T13:16:43", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "OXY261113C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.8677, "open_interest": 444.0, "volume": 30.0, "delta": 0.0024, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0025, "change": -0.035, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:47:39", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "OXY261113P00068000", "bid": 11.2, "bid_size": 78.0, "ask": 13.25, "ask_size": 13.0, "iv": 0.9594, "open_interest": 2.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 12.185, "change": 1.02, "open": 12.37, "high": 12.37, "low": 12.37, "tick": "up", "last_trade_price": 12.37, "last_trade_time": "2026-11-09T14:24:00", "percent_change": 8.98678, "prev_day_close": 11.3499999046326}, {"option": "OXY261113C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 30.0, "iv": 0.8042, "open_interest": 377.0, "volume": 5.0, "delta": 0.0017, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.025, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:03:04", "percent_change": 55.5556, "prev_day_close": 0.0449999989941716}, {"option": "OXY261113P00069000", "bid": 11.9, "bid_size": 86.0, "ask": 15.0, "ask_size": 14.0, "iv": 1.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 13.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "OXY261113C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 513.0, "iv": 1.0786, "open_interest": 646.0, "volume": 8.0, "delta": 0.0012, "gamma": 0.001, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": -0.05, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:37:04", "percent_change": -83.3333, "prev_day_close": 0.0599999986588955}, {"option": "OXY261113P00070000", "bid": 13.45, "bid_size": 67.0, "ask": 16.0, "ask_size": 13.0, "iv": 1.7234, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 14.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-11-06T15:55:53", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "OXY261113C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 411.0, "iv": 1.3185, "open_interest": 172.0, "volume": 5.0, "delta": 0.0009, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.05, "open": 0.03, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:02:52", "percent_change": 166.667, "prev_day_close": 0.0300000002607703}, {"option": "OXY261113P00071000", "bid": 14.55, "bid_size": 60.0, "ask": 17.15, "ask_size": 13.0, "iv": 1.9014, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 15.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "OXY261113C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 383.0, "iv": 1.4046, "open_interest": 466.0, "volume": 5.0, "delta": 0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:02:52", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "OXY261113P00072000", "bid": 15.65, "bid_size": 63.0, "ask": 18.0, "ask_size": 14.0, "iv": 1.956, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 16.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "OXY261113C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 452.0, "iv": 1.5582, "open_interest": 24.0, "volume": 27.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:49:07", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "OXY261113P00073000", "bid": 16.2, "bid_size": 76.0, "ask": 19.15, "ask_size": 13.0, "iv": 1.8962, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 17.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "OXY261113C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.5485, "open_interest": 126.0, "volume": 5.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:01:39", "percent_change": 50.0, "prev_day_close": 0.0399999991059303}, {"option": "OXY261113P00074000", "bid": 16.95, "bid_size": 82.0, "ask": 20.15, "ask_size": 13.0, "iv": 1.8366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 18.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-11-05T10:54:13", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "OXY261113C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 1.0046, "open_interest": 1.0, "volume": 16.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:01:39", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "OXY261113P00075000", "bid": 17.95, "bid_size": 84.0, "ask": 21.0, "ask_size": 13.0, "iv": 1.8122, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 19.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "OXY261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.2816, "open_interest": 3.0, "volume": 5.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.1, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:53:57", "percent_change": -90.9091, "prev_day_close": 0.109999999403954}, {"option": "OXY261113P00080000", "bid": 23.25, "bid_size": 76.0, "ask": 26.15, "ask_size": 14.0, "iv": 2.371, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 24.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "OXY261120C00030000", "bid": 24.1, "bid_size": 153.0, "ask": 28.1, "ask_size": 1.0, "iv": 2.1003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": 0.0106, "theo": 25.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.125}, {"option": "OXY261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 229.0, "iv": 2.9103, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0005, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "OXY261120C00032500", "bid": 21.65, "bid_size": 157.0, "ask": 25.35, "ask_size": 5.0, "iv": 1.6986, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0009, "rho": 0.0115, "theo": 23.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-10-08T10:53:48", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "OXY261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 228.0, "iv": 2.604, "open_interest": 24.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0036, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T15:55:32", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "OXY261120C00035000", "bid": 19.15, "bid_size": 153.0, "ask": 23.1, "ask_size": 1.0, "iv": 1.6655, "open_interest": 1.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0019, "rho": 0.0124, "theo": 20.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-10-08T11:03:11", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "OXY261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.09, "ask_size": 260.0, "iv": 2.3059, "open_interest": 123.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0043, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T14:38:06", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "OXY261120C00037500", "bid": 17.25, "bid_size": 149.0, "ask": 20.15, "ask_size": 2.0, "iv": 1.5306, "open_interest": 1.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0017, "vega": 0.0015, "theta": -0.0031, "rho": 0.0132, "theo": 18.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.77, "last_trade_time": "2026-11-02T11:03:21", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "OXY261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 111.0, "iv": 1.9334, "open_interest": 52.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0017, "vega": 0.0015, "theta": -0.0052, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T14:21:46", "percent_change": 0.0, "prev_day_close": 0.660000026226044}, {"option": "OXY261120C00040000", "bid": 14.65, "bid_size": 217.0, "ask": 17.3, "ask_size": 21.0, "iv": 1.0689, "open_interest": 36.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0026, "vega": 0.002, "theta": -0.0045, "rho": 0.0141, "theo": 15.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.57, "last_trade_time": "2026-11-06T09:35:10", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "OXY261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 809.0, "iv": 1.3448, "open_interest": 310.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0026, "vega": 0.002, "theta": -0.0064, "rho": -0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T10:51:34", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "OXY261120C00042500", "bid": 12.5, "bid_size": 346.0, "ask": 14.45, "ask_size": 213.0, "iv": 0.897, "open_interest": 127.0, "volume": 1.0, "delta": 0.9889, "gamma": 0.0042, "vega": 0.0028, "theta": -0.0063, "rho": 0.0149, "theo": 13.3809, "change": -0.68, "open": 13.62, "high": 13.62, "low": 13.62, "tick": "down", "last_trade_price": 13.62, "last_trade_time": "2026-11-09T13:10:51", "percent_change": -4.75525, "prev_day_close": 14.3000001907349}, {"option": "OXY261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 505.0, "iv": 0.7745, "open_interest": 242.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0042, "vega": 0.0028, "theta": -0.0079, "rho": -0.0002, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:11:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OXY261120C00045000", "bid": 10.05, "bid_size": 338.0, "ask": 11.6, "ask_size": 154.0, "iv": 0.0, "open_interest": 225.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0073, "vega": 0.0042, "theta": -0.009, "rho": 0.0156, "theo": 10.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T14:19:13", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "OXY261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 144.0, "iv": 0.6326, "open_interest": 3430.0, "volume": 53.0, "delta": -0.0174, "gamma": 0.0073, "vega": 0.0042, "theta": -0.0103, "rho": -0.0003, "theo": 0.0365, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:47:02", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "OXY261120C00046000", "bid": 9.1, "bid_size": 138.0, "ask": 11.05, "ask_size": 27.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0095, "vega": 0.0052, "theta": -0.0108, "rho": 0.0159, "theo": 9.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OXY261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 719.0, "iv": 0.6868, "open_interest": 0.0, "volume": 5.0, "delta": -0.0221, "gamma": 0.0095, "vega": 0.0052, "theta": -0.012, "rho": -0.0004, "theo": 0.0451, "change": 0.05, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:31:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OXY261120C00047000", "bid": 7.6, "bid_size": 145.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0127, "vega": 0.0066, "theta": -0.0136, "rho": 0.0161, "theo": 8.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OXY261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 580.0, "iv": 0.8103, "open_interest": 0.0, "volume": 1.0, "delta": -0.0294, "gamma": 0.0128, "vega": 0.0066, "theta": -0.0146, "rho": -0.0006, "theo": 0.0591, "change": 0.09, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:00:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OXY261120C00047500", "bid": 7.65, "bid_size": 331.0, "ask": 9.2, "ask_size": 178.0, "iv": 0.5136, "open_interest": 265.0, "volume": 1.0, "delta": 0.9655, "gamma": 0.0149, "vega": 0.0075, "theta": -0.0154, "rho": 0.0162, "theo": 8.4327, "change": -1.715, "open": 7.91, "high": 7.91, "low": 7.91, "tick": "down", "last_trade_price": 7.91, "last_trade_time": "2026-11-09T09:30:33", "percent_change": -17.8182, "prev_day_close": 9.625}, {"option": "OXY261120P00047500", "bid": 0.01, "bid_size": 54.0, "ask": 0.11, "ask_size": 2.0, "iv": 0.4952, "open_interest": 3462.0, "volume": 1001.0, "delta": -0.0345, "gamma": 0.015, "vega": 0.0075, "theta": -0.0164, "rho": -0.0006, "theo": 0.0695, "change": 0.005, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:00:40", "percent_change": 7.69231, "prev_day_close": 0.0650000004097819}, {"option": "OXY261120C00048000", "bid": 6.95, "bid_size": 143.0, "ask": 9.15, "ask_size": 18.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0175, "vega": 0.0086, "theta": -0.0176, "rho": 0.0162, "theo": 7.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OXY261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 300.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0176, "vega": 0.0086, "theta": -0.0186, "rho": -0.0008, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OXY261120C00049000", "bid": 5.95, "bid_size": 138.0, "ask": 8.35, "ask_size": 10.0, "iv": 0.6091, "open_interest": 1.0, "volume": 9.0, "delta": 0.941, "gamma": 0.0244, "vega": 0.0115, "theta": -0.0236, "rho": 0.0162, "theo": 6.9881, "change": -1.075, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T15:29:38", "percent_change": -13.2308, "prev_day_close": 8.125}, {"option": "OXY261120P00049000", "bid": 0.03, "bid_size": 344.0, "ask": 0.17, "ask_size": 319.0, "iv": 0.4731, "open_interest": 5.0, "volume": 14.0, "delta": -0.0591, "gamma": 0.0244, "vega": 0.0115, "theta": -0.0244, "rho": -0.0011, "theo": 0.1226, "change": 0.02, "open": 0.18, "high": 0.18, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T13:32:40", "percent_change": 18.1818, "prev_day_close": 0.110000001266599}, {"option": "OXY261120C00050000", "bid": 5.4, "bid_size": 437.0, "ask": 7.0, "ask_size": 362.0, "iv": 0.5649, "open_interest": 248.0, "volume": 19.0, "delta": 0.914, "gamma": 0.0335, "vega": 0.0153, "theta": -0.0315, "rho": 0.016, "theo": 6.0541, "change": -0.965, "open": 6.3, "high": 6.35, "low": 6.06, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-11-09T15:57:47", "percent_change": -13.6396, "prev_day_close": 7.07500004768372}, {"option": "OXY261120P00050000", "bid": 0.03, "bid_size": 581.0, "ask": 0.27, "ask_size": 539.0, "iv": 0.4543, "open_interest": 2866.0, "volume": 55.0, "delta": -0.0862, "gamma": 0.0337, "vega": 0.0154, "theta": -0.0323, "rho": -0.0016, "theo": 0.1873, "change": -0.035, "open": 0.39, "high": 0.39, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:57:59", "percent_change": -18.9189, "prev_day_close": 0.185000002384186}, {"option": "OXY261120C00051000", "bid": 3.9, "bid_size": 304.0, "ask": 6.35, "ask_size": 239.0, "iv": 0.4537, "open_interest": 3.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0448, "vega": 0.02, "theta": -0.0412, "rho": 0.0156, "theo": 5.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.96, "last_trade_time": "2026-10-30T15:40:53", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "OXY261120P00051000", "bid": 0.19, "bid_size": 552.0, "ask": 0.31, "ask_size": 397.0, "iv": 0.45, "open_interest": 13.0, "volume": 21.0, "delta": -0.1248, "gamma": 0.045, "vega": 0.02, "theta": -0.042, "rho": -0.0023, "theo": 0.2878, "change": 0.015, "open": 0.35, "high": 0.35, "low": 0.26, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:41:47", "percent_change": 5.66038, "prev_day_close": 0.265000000596046}, {"option": "OXY261120C00052000", "bid": 3.35, "bid_size": 310.0, "ask": 5.6, "ask_size": 252.0, "iv": 0.5259, "open_interest": 13.0, "volume": 1.0, "delta": 0.8242, "gamma": 0.0575, "vega": 0.0252, "theta": -0.052, "rho": 0.0149, "theo": 4.3061, "change": -0.865, "open": 4.41, "high": 4.41, "low": 4.41, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-11-09T15:26:59", "percent_change": -16.3981, "prev_day_close": 5.27499985694885}, {"option": "OXY261120P00052000", "bid": 0.36, "bid_size": 494.0, "ask": 0.46, "ask_size": 193.0, "iv": 0.4505, "open_interest": 164.0, "volume": 34.0, "delta": -0.1764, "gamma": 0.0578, "vega": 0.0253, "theta": -0.0527, "rho": -0.0031, "theo": 0.4371, "change": 0.035, "open": 0.5, "high": 0.5, "low": 0.41, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:58:36", "percent_change": 9.09091, "prev_day_close": 0.385000005364418}, {"option": "OXY261120C00052500", "bid": 3.3, "bid_size": 503.0, "ask": 4.3, "ask_size": 155.0, "iv": 0.4193, "open_interest": 313.0, "volume": 13.0, "delta": 0.7934, "gamma": 0.064, "vega": 0.0278, "theta": -0.0574, "rho": 0.0144, "theo": 3.9036, "change": -1.075, "open": 3.98, "high": 4.6, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T13:53:44", "percent_change": -22.0513, "prev_day_close": 4.875}, {"option": "OXY261120P00052500", "bid": 0.16, "bid_size": 748.0, "ask": 0.82, "ask_size": 684.0, "iv": 0.4417, "open_interest": 2981.0, "volume": 123.0, "delta": -0.2074, "gamma": 0.0643, "vega": 0.0278, "theta": -0.058, "rho": -0.0037, "theo": 0.5343, "change": 0.13, "open": 0.77, "high": 0.77, "low": 0.49, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T14:50:13", "percent_change": 25.4902, "prev_day_close": 0.509999990463257}, {"option": "OXY261120C00053000", "bid": 2.75, "bid_size": 309.0, "ask": 4.55, "ask_size": 288.0, "iv": 0.4976, "open_interest": 2.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0703, "vega": 0.0303, "theta": -0.0625, "rho": 0.0138, "theo": 3.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-11-06T11:39:44", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "OXY261120P00053000", "bid": 0.59, "bid_size": 190.0, "ask": 0.64, "ask_size": 1.0, "iv": 0.4435, "open_interest": 63.0, "volume": 369.0, "delta": -0.2416, "gamma": 0.0706, "vega": 0.0303, "theta": -0.0632, "rho": -0.0043, "theo": 0.6488, "change": 0.0, "open": 0.7, "high": 0.79, "low": 0.58, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:59:02", "percent_change": 7.56884e-07, "prev_day_close": 0.629999995231628}, {"option": "OXY261120C00054000", "bid": 2.57, "bid_size": 183.0, "ask": 3.3, "ask_size": 469.0, "iv": 0.4864, "open_interest": 11.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0815, "vega": 0.0346, "theta": -0.0714, "rho": 0.0126, "theo": 2.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-05T12:43:48", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "OXY261120P00054000", "bid": 0.81, "bid_size": 576.0, "ask": 1.04, "ask_size": 645.0, "iv": 0.446, "open_interest": 86.0, "volume": 50.0, "delta": -0.3192, "gamma": 0.0819, "vega": 0.0346, "theta": -0.0721, "rho": -0.0056, "theo": 0.9364, "change": 0.04, "open": 1.02, "high": 1.03, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T15:58:36", "percent_change": 4.5977, "prev_day_close": 0.870000004768372}, {"option": "OXY261120C00055000", "bid": 2.08, "bid_size": 48.0, "ask": 2.3, "ask_size": 28.0, "iv": 0.4475, "open_interest": 2134.0, "volume": 130.0, "delta": 0.5956, "gamma": 0.0894, "vega": 0.0376, "theta": -0.0774, "rho": 0.0111, "theo": 2.1818, "change": -0.74, "open": 1.96, "high": 2.53, "low": 1.94, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T15:59:01", "percent_change": -25.3425, "prev_day_close": 2.91999995708466}, {"option": "OXY261120P00055000", "bid": 1.08, "bid_size": 529.0, "ask": 1.55, "ask_size": 651.0, "iv": 0.446, "open_interest": 5646.0, "volume": 216.0, "delta": -0.4063, "gamma": 0.0899, "vega": 0.0376, "theta": -0.078, "rho": -0.007, "theo": 1.3121, "change": 0.075, "open": 1.73, "high": 1.73, "low": 1.25, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T15:47:48", "percent_change": 6.27615, "prev_day_close": 1.19499999284744}, {"option": "OXY261120C00056000", "bid": 1.58, "bid_size": 26.0, "ask": 1.78, "ask_size": 490.0, "iv": 0.4496, "open_interest": 11.0, "volume": 121.0, "delta": 0.5042, "gamma": 0.0926, "vega": 0.0387, "theta": -0.0793, "rho": 0.0094, "theo": 1.6526, "change": -0.645, "open": 1.67, "high": 1.86, "low": 1.45, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T15:58:18", "percent_change": -27.2727, "prev_day_close": 2.36500000953674}, {"option": "OXY261120P00056000", "bid": 1.59, "bid_size": 604.0, "ask": 1.89, "ask_size": 81.0, "iv": 0.4311, "open_interest": 170.0, "volume": 60.0, "delta": -0.4984, "gamma": 0.0932, "vega": 0.0386, "theta": -0.0798, "rho": -0.0082, "theo": 1.784, "change": 0.105, "open": 2.18, "high": 2.22, "low": 1.7, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T15:47:28", "percent_change": 6.50155, "prev_day_close": 1.61500000953674}, {"option": "OXY261120C00057000", "bid": 1.18, "bid_size": 1.0, "ask": 1.34, "ask_size": 263.0, "iv": 0.453, "open_interest": 2166.0, "volume": 116.0, "delta": 0.4132, "gamma": 0.0907, "vega": 0.0378, "theta": -0.077, "rho": 0.0078, "theo": 1.219, "change": -0.62, "open": 1.15, "high": 1.39, "low": 1.13, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:58:36", "percent_change": -33.6957, "prev_day_close": 1.83999997377396}, {"option": "OXY261120P00057000", "bid": 2.12, "bid_size": 416.0, "ask": 2.78, "ask_size": 544.0, "iv": 0.4668, "open_interest": 227.0, "volume": 11.0, "delta": -0.5899, "gamma": 0.0914, "vega": 0.0377, "theta": -0.0774, "rho": -0.0094, "theo": 2.3519, "change": 0.195, "open": 2.02, "high": 2.3, "low": 2.02, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T12:52:35", "percent_change": 9.26366, "prev_day_close": 2.10500001907349}, {"option": "OXY261120C00057500", "bid": 0.96, "bid_size": 70.0, "ask": 1.2, "ask_size": 648.0, "iv": 0.4521, "open_interest": 2230.0, "volume": 189.0, "delta": 0.3695, "gamma": 0.088, "vega": 0.0366, "theta": -0.0744, "rho": 0.007, "theo": 1.036, "change": -0.55, "open": 1.07, "high": 1.19, "low": 0.94, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:50:20", "percent_change": -33.9506, "prev_day_close": 1.62000000476837}, {"option": "OXY261120P00057500", "bid": 2.4, "bid_size": 168.0, "ask": 3.2, "ask_size": 531.0, "iv": 0.4757, "open_interest": 2393.0, "volume": 82.0, "delta": -0.634, "gamma": 0.0887, "vega": 0.0364, "theta": -0.0747, "rho": -0.0098, "theo": 2.6699, "change": 0.22, "open": 2.5, "high": 2.95, "low": 2.5, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:24:14", "percent_change": 9.0535, "prev_day_close": 2.42999994754791}, {"option": "OXY261120C00058000", "bid": 0.82, "bid_size": 126.0, "ask": 0.92, "ask_size": 114.0, "iv": 0.4383, "open_interest": 289.0, "volume": 106.0, "delta": 0.3276, "gamma": 0.0844, "vega": 0.0351, "theta": -0.0709, "rho": 0.0062, "theo": 0.8739, "change": -0.48, "open": 0.9, "high": 1.04, "low": 0.75, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T15:57:59", "percent_change": -34.5324, "prev_day_close": 1.39000004529953}, {"option": "OXY261120P00058000", "bid": 2.46, "bid_size": 528.0, "ask": 3.85, "ask_size": 486.0, "iv": 0.481, "open_interest": 380.0, "volume": 39.0, "delta": -0.6762, "gamma": 0.085, "vega": 0.0349, "theta": -0.0712, "rho": -0.0104, "theo": 3.0089, "change": 0.575, "open": 2.98, "high": 3.3, "low": 2.92, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:59:31", "percent_change": 21.1009, "prev_day_close": 2.72500002384186}, {"option": "OXY261120C00059000", "bid": 0.55, "bid_size": 242.0, "ask": 0.61, "ask_size": 2.0, "iv": 0.4289, "open_interest": 1799.0, "volume": 320.0, "delta": 0.2507, "gamma": 0.0747, "vega": 0.0309, "theta": -0.0617, "rho": 0.0047, "theo": 0.6062, "change": -0.495, "open": 0.63, "high": 0.77, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:59:22", "percent_change": -47.3684, "prev_day_close": 1.0450000166893}, {"option": "OXY261120P00059000", "bid": 3.3, "bid_size": 492.0, "ask": 4.05, "ask_size": 102.0, "iv": 0.4144, "open_interest": 267.0, "volume": 13.0, "delta": -0.7538, "gamma": 0.0754, "vega": 0.0305, "theta": -0.0619, "rho": -0.0108, "theo": 3.744, "change": 0.955, "open": 4.1, "high": 4.2, "low": 4.1, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:53:07", "percent_change": 29.4299, "prev_day_close": 3.24500000476837}, {"option": "OXY261120C00060000", "bid": 0.4, "bid_size": 2.0, "ask": 0.42, "ask_size": 36.0, "iv": 0.4367, "open_interest": 13750.0, "volume": 2101.0, "delta": 0.1845, "gamma": 0.0629, "vega": 0.026, "theta": -0.0507, "rho": 0.0035, "theo": 0.4048, "change": -0.355, "open": 0.48, "high": 0.67, "low": 0.33, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:59:32", "percent_change": -46.4052, "prev_day_close": 0.764999985694885}, {"option": "OXY261120P00060000", "bid": 4.35, "bid_size": 10.0, "ask": 5.3, "ask_size": 411.0, "iv": 0.5358, "open_interest": 3334.0, "volume": 20.0, "delta": -0.8209, "gamma": 0.0638, "vega": 0.0254, "theta": -0.051, "rho": -0.0109, "theo": 4.5464, "change": 0.79, "open": 5.25, "high": 5.25, "low": 4.3, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-09T15:55:07", "percent_change": 19.5062, "prev_day_close": 4.04999995231628}, {"option": "OXY261120C00061000", "bid": 0.21, "bid_size": 296.0, "ask": 0.37, "ask_size": 573.0, "iv": 0.4459, "open_interest": 714.0, "volume": 144.0, "delta": 0.1306, "gamma": 0.0504, "vega": 0.0207, "theta": -0.0396, "rho": 0.0025, "theo": 0.2612, "change": -0.295, "open": 0.35, "high": 0.37, "low": 0.22, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:57:59", "percent_change": -50.4274, "prev_day_close": 0.58500000834465}, {"option": "OXY261120P00061000", "bid": 4.85, "bid_size": 416.0, "ask": 5.7, "ask_size": 44.0, "iv": 0.351, "open_interest": 473.0, "volume": 4.0, "delta": -0.8758, "gamma": 0.0516, "vega": 0.0199, "theta": -0.04, "rho": -0.0104, "theo": 5.4074, "change": 0.725, "open": 5.25, "high": 5.5, "low": 5.25, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:31:35", "percent_change": 15.1832, "prev_day_close": 4.77500009536743}, {"option": "OXY261120C00062000", "bid": 0.03, "bid_size": 590.0, "ask": 0.45, "ask_size": 776.0, "iv": 0.4752, "open_interest": 873.0, "volume": 160.0, "delta": 0.0902, "gamma": 0.0386, "vega": 0.0159, "theta": -0.0298, "rho": 0.0017, "theo": 0.1664, "change": -0.25, "open": 0.25, "high": 0.27, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:30:00", "percent_change": -59.5238, "prev_day_close": 0.419999986886978}, {"option": "OXY261120P00062000", "bid": 5.7, "bid_size": 233.0, "ask": 7.1, "ask_size": 173.0, "iv": 0.4824, "open_interest": 413.0, "volume": 1.0, "delta": -0.9174, "gamma": 0.04, "vega": 0.0148, "theta": -0.0303, "rho": -0.0096, "theo": 6.318, "change": 0.57, "open": 6.12, "high": 6.12, "low": 6.12, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-11-09T12:13:02", "percent_change": 10.2703, "prev_day_close": 5.54999995231628}, {"option": "OXY261120C00062500", "bid": 0.09, "bid_size": 490.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.4233, "open_interest": 8212.0, "volume": 176.0, "delta": 0.0748, "gamma": 0.0334, "vega": 0.0139, "theta": -0.0258, "rho": 0.0014, "theo": 0.1334, "change": -0.205, "open": 0.25, "high": 0.28, "low": 0.05, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:57:51", "percent_change": -59.4203, "prev_day_close": 0.344999998807907}, {"option": "OXY261120P00062500", "bid": 5.05, "bid_size": 325.0, "ask": 8.15, "ask_size": 223.0, "iv": 0.0, "open_interest": 1381.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0348, "vega": 0.0126, "theta": -0.0262, "rho": -0.0091, "theo": 6.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T11:59:08", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "OXY261120C00063000", "bid": 0.08, "bid_size": 445.0, "ask": 0.14, "ask_size": 167.0, "iv": 0.438, "open_interest": 721.0, "volume": 219.0, "delta": 0.0622, "gamma": 0.0288, "vega": 0.012, "theta": -0.0223, "rho": 0.0012, "theo": 0.1079, "change": -0.21, "open": 0.17, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:52:38", "percent_change": -67.7419, "prev_day_close": 0.310000002384186}, {"option": "OXY261120P00063000", "bid": 5.85, "bid_size": 294.0, "ask": 8.8, "ask_size": 114.0, "iv": 0.4857, "open_interest": 178.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0301, "vega": 0.0106, "theta": -0.0228, "rho": -0.0084, "theo": 7.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-06T15:34:35", "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "OXY261120C00064000", "bid": 0.01, "bid_size": 331.0, "ask": 0.16, "ask_size": 637.0, "iv": 0.458, "open_interest": 4238.0, "volume": 248.0, "delta": 0.0438, "gamma": 0.0213, "vega": 0.0091, "theta": -0.0169, "rho": 0.0008, "theo": 0.0727, "change": -0.07, "open": 0.02, "high": 0.16, "low": 0.02, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:55:31", "percent_change": -31.8182, "prev_day_close": 0.219999998807907}, {"option": "OXY261120P00064000", "bid": 7.7, "bid_size": 199.0, "ask": 9.5, "ask_size": 48.0, "iv": 0.6901, "open_interest": 362.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0229, "vega": 0.0073, "theta": -0.0172, "rho": -0.0068, "theo": 8.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-06T14:10:40", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "OXY261120C00065000", "bid": 0.02, "bid_size": 7.0, "ask": 0.06, "ask_size": 25.0, "iv": 0.4547, "open_interest": 41453.0, "volume": 4592.0, "delta": 0.0316, "gamma": 0.0159, "vega": 0.007, "theta": -0.0131, "rho": 0.0006, "theo": 0.0513, "change": -0.11, "open": 0.15, "high": 0.15, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:56:58", "percent_change": -68.75, "prev_day_close": 0.160000003874302}, {"option": "OXY261120P00065000", "bid": 8.55, "bid_size": 274.0, "ask": 10.15, "ask_size": 92.0, "iv": 0.5975, "open_interest": 512.0, "volume": 1.0, "delta": -0.9788, "gamma": 0.0179, "vega": 0.0049, "theta": -0.0131, "rho": -0.0048, "theo": 9.2202, "change": 1.02, "open": 9.37, "high": 9.37, "low": 9.37, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-09T14:24:00", "percent_change": 12.2156, "prev_day_close": 8.34999990463257}, {"option": "OXY261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 750.0, "iv": 0.6229, "open_interest": 493.0, "volume": 5.0, "delta": 0.0235, "gamma": 0.0121, "vega": 0.0055, "theta": -0.0104, "rho": 0.0004, "theo": 0.0376, "change": -0.095, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:30:00", "percent_change": -70.3704, "prev_day_close": 0.135000005364418}, {"option": "OXY261120P00066000", "bid": 9.6, "bid_size": 207.0, "ask": 11.95, "ask_size": 19.0, "iv": 0.8759, "open_interest": 124.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0135, "vega": 0.003, "theta": -0.0099, "rho": -0.003, "theo": 10.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-10-29T14:02:22", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "OXY261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 686.0, "iv": 0.6213, "open_interest": 1025.0, "volume": 8.0, "delta": 0.0179, "gamma": 0.0093, "vega": 0.0044, "theta": -0.0084, "rho": 0.0003, "theo": 0.0284, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:38:31", "percent_change": -83.3333, "prev_day_close": 0.180000006221235}, {"option": "OXY261120P00067000", "bid": 10.6, "bid_size": 99.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.9609, "open_interest": 12.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0092, "vega": 0.0018, "theta": -0.0079, "rho": -0.0024, "theo": 11.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-11-04T12:18:52", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "OXY261120C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 741.0, "iv": 0.7428, "open_interest": 3328.0, "volume": 34.0, "delta": 0.0158, "gamma": 0.0082, "vega": 0.0039, "theta": -0.0076, "rho": 0.0003, "theo": 0.025, "change": -0.035, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:19:57", "percent_change": -46.6667, "prev_day_close": 0.0750000011175871}, {"option": "OXY261120P00067500", "bid": 10.1, "bid_size": 406.0, "ask": 13.5, "ask_size": 334.0, "iv": 0.6623, "open_interest": 119.0, "volume": 1.0, "delta": -0.9949, "gamma": 0.0077, "vega": 0.0016, "theta": -0.0069, "rho": -0.0013, "theo": 11.7065, "change": 0.895, "open": 12.02, "high": 12.02, "low": 12.02, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-11-09T15:07:13", "percent_change": 8.04494, "prev_day_close": 11.125}, {"option": "OXY261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 704.0, "iv": 0.6609, "open_interest": 198.0, "volume": 4.0, "delta": 0.014, "gamma": 0.0072, "vega": 0.0035, "theta": -0.0069, "rho": 0.0003, "theo": 0.0221, "change": -0.335, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:20:22", "percent_change": -89.3333, "prev_day_close": 0.375}, {"option": "OXY261120P00068000", "bid": 11.55, "bid_size": 97.0, "ask": 14.15, "ask_size": 9.0, "iv": 1.012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0058, "vega": 0.0008, "theta": -0.0068, "rho": -0.0007, "theo": 12.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "OXY261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 762.0, "iv": 0.7683, "open_interest": 248.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0057, "vega": 0.0029, "theta": -0.0058, "rho": 0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:03:35", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "OXY261120P00069000", "bid": 11.5, "bid_size": 83.0, "ask": 15.15, "ask_size": 12.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0063, "rho": -0.0006, "theo": 13.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "OXY261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 24.0, "iv": 0.6121, "open_interest": 4560.0, "volume": 212.0, "delta": 0.0089, "gamma": 0.0046, "vega": 0.0024, "theta": -0.0049, "rho": 0.0002, "theo": 0.0143, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:42:45", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "OXY261120P00070000", "bid": 13.65, "bid_size": 75.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.8704, "open_interest": 5.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0059, "rho": 0.0, "theo": 14.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-08T12:17:33", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "OXY261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 557.0, "iv": 0.6751, "open_interest": 88.0, "volume": 1.0, "delta": 0.0073, "gamma": 0.0038, "vega": 0.002, "theta": -0.0042, "rho": 0.0001, "theo": 0.0118, "change": 0.02, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:38:38", "percent_change": 50.0, "prev_day_close": 0.0399999991059303}, {"option": "OXY261120P00071000", "bid": 14.6, "bid_size": 75.0, "ask": 17.0, "ask_size": 12.0, "iv": 1.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0008, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 15.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "OXY261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 708.0, "iv": 0.915, "open_interest": 57.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0031, "vega": 0.0017, "theta": -0.0036, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:08:57", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "OXY261120P00072000", "bid": 15.65, "bid_size": 75.0, "ask": 18.15, "ask_size": 12.0, "iv": 1.2261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 16.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "OXY261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 2.0, "iv": 0.8655, "open_interest": 1892.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0028, "vega": 0.0016, "theta": -0.0034, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:52:01", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "OXY261120P00072500", "bid": 14.9, "bid_size": 104.0, "ask": 18.55, "ask_size": 1.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 16.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-28T12:26:34", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "OXY261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 254.0, "iv": 0.8835, "open_interest": 61.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0026, "vega": 0.0014, "theta": -0.0031, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:23:59", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "OXY261120P00073000", "bid": 16.55, "bid_size": 101.0, "ask": 19.15, "ask_size": 1.0, "iv": 1.2468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 17.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "OXY261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8788, "open_interest": 1248.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0018, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:47:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OXY261120P00075000", "bid": 18.55, "bid_size": 85.0, "ask": 21.15, "ask_size": 12.0, "iv": 1.3327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 19.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "OXY261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 80.0, "iv": 0.8553, "open_interest": 786.0, "volume": 11.0, "delta": 0.0018, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0032, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:58:59", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "OXY261120P00080000", "bid": 23.3, "bid_size": 87.0, "ask": 26.15, "ask_size": 12.0, "iv": 1.4598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 24.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-07-27T14:00:25", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "OXY261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1254, "open_interest": 1365.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:27:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OXY261120P00085000", "bid": 28.3, "bid_size": 79.0, "ask": 31.0, "ask_size": 12.0, "iv": 1.5856, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 29.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "OXY261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.9318, "open_interest": 891.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "OXY261120P00090000", "bid": 32.85, "bid_size": 99.0, "ask": 35.9, "ask_size": 12.0, "iv": 1.4959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 34.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "OXY261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.4703, "open_interest": 1036.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T15:42:58", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "OXY261120P00095000", "bid": 37.4, "bid_size": 103.0, "ask": 40.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 39.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "OXY261127C00035000", "bid": 19.85, "bid_size": 138.0, "ask": 23.0, "ask_size": 2.0, "iv": 1.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.002, "vega": 0.0028, "theta": -0.0036, "rho": 0.0189, "theo": 20.9194, "change": 0.0, "open": 0.0, "high": 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": "OXY261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.8224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.002, "vega": 0.0028, "theta": -0.0066, "rho": -0.0002, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "OXY261127C00040000", "bid": 14.8, "bid_size": 133.0, "ask": 18.1, "ask_size": 2.0, "iv": 1.1653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0041, "vega": 0.0046, "theta": -0.0062, "rho": 0.0214, "theo": 15.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "OXY261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 225.0, "iv": 1.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0041, "vega": 0.0046, "theta": -0.0085, "rho": -0.0004, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "OXY261127C00045000", "bid": 9.4, "bid_size": 48.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0103, "vega": 0.0086, "theta": -0.0107, "rho": 0.0236, "theo": 10.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "OXY261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0104, "vega": 0.0086, "theta": -0.0123, "rho": -0.0009, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OXY261127C00046000", "bid": 9.1, "bid_size": 46.0, "ask": 11.75, "ask_size": 12.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.013, "vega": 0.0104, "theta": -0.0126, "rho": 0.0239, "theo": 10.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.02, "last_trade_time": "2026-10-20T10:31:22", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "OXY261127P00046000", "bid": 0.01, "bid_size": 133.0, "ask": 0.09, "ask_size": 269.0, "iv": 0.4547, "open_interest": 0.0, "volume": 2.0, "delta": -0.0382, "gamma": 0.0131, "vega": 0.0104, "theta": -0.0141, "rho": -0.0011, "theo": 0.0983, "change": -0.395, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:11:48", "percent_change": -88.764, "prev_day_close": 0.444999992847443}, {"option": "OXY261127C00047000", "bid": 8.0, "bid_size": 47.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0167, "vega": 0.0127, "theta": -0.0153, "rho": 0.0241, "theo": 9.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "OXY261127P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0168, "vega": 0.0128, "theta": -0.0167, "rho": -0.0014, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "OXY261127C00048000", "bid": 7.0, "bid_size": 98.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0217, "vega": 0.0158, "theta": -0.0189, "rho": 0.0242, "theo": 8.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "OXY261127P00048000", "bid": 0.01, "bid_size": 227.0, "ask": 0.3, "ask_size": 394.0, "iv": 0.4609, "open_interest": 4.0, "volume": 2.0, "delta": -0.0654, "gamma": 0.0218, "vega": 0.0159, "theta": -0.0202, "rho": -0.0019, "theo": 0.1691, "change": 0.015, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:56:55", "percent_change": 11.1111, "prev_day_close": 0.134999996051192}, {"option": "OXY261127C00049000", "bid": 6.1, "bid_size": 90.0, "ask": 8.1, "ask_size": 27.0, "iv": 0.4257, "open_interest": 1.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0281, "vega": 0.0198, "theta": -0.0235, "rho": 0.024, "theo": 7.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.97, "last_trade_time": "2026-10-13T09:54:01", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "OXY261127P00049000", "bid": 0.03, "bid_size": 239.0, "ask": 0.55, "ask_size": 348.0, "iv": 0.4832, "open_interest": 2.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0282, "vega": 0.0198, "theta": -0.0246, "rho": -0.0025, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T11:17:37", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "OXY261127C00050000", "bid": 5.45, "bid_size": 321.0, "ask": 7.0, "ask_size": 220.0, "iv": 0.4329, "open_interest": 1.0, "volume": 5.0, "delta": 0.8823, "gamma": 0.0358, "vega": 0.0245, "theta": -0.0289, "rho": 0.0236, "theo": 6.2489, "change": -0.65, "open": 5.85, "high": 6.4, "low": 5.85, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T12:18:55", "percent_change": -9.21986, "prev_day_close": 7.04999995231628}, {"option": "OXY261127P00050000", "bid": 0.2, "bid_size": 339.0, "ask": 0.38, "ask_size": 335.0, "iv": 0.4274, "open_interest": 273.0, "volume": 32.0, "delta": -0.1184, "gamma": 0.0361, "vega": 0.0246, "theta": -0.03, "rho": -0.0034, "theo": 0.3265, "change": -0.04, "open": 0.31, "high": 0.31, "low": 0.27, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:33:11", "percent_change": -12.1212, "prev_day_close": 0.330000009387732}, {"option": "OXY261127C00051000", "bid": 4.2, "bid_size": 265.0, "ask": 6.85, "ask_size": 234.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0447, "vega": 0.0298, "theta": -0.035, "rho": 0.0228, "theo": 5.3813, "change": 0.0, "open": 0.0, "high": 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": "OXY261127P00051000", "bid": 0.17, "bid_size": 313.0, "ask": 0.51, "ask_size": 143.0, "iv": 0.3916, "open_interest": 101.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.0449, "vega": 0.0299, "theta": -0.0359, "rho": -0.0044, "theo": 0.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T10:54:20", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "OXY261127C00052000", "bid": 3.85, "bid_size": 245.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.3687, "open_interest": 2.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0541, "vega": 0.0353, "theta": -0.0411, "rho": 0.0218, "theo": 4.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-10-23T12:17:35", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "OXY261127P00052000", "bid": 0.5, "bid_size": 302.0, "ask": 0.75, "ask_size": 398.0, "iv": 0.4214, "open_interest": 88.0, "volume": 83.0, "delta": -0.2071, "gamma": 0.0544, "vega": 0.0354, "theta": -0.0419, "rho": -0.0058, "theo": 0.634, "change": 0.21, "open": 0.65, "high": 0.7, "low": 0.59, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:58:59", "percent_change": 42.8571, "prev_day_close": 0.489999979734421}, {"option": "OXY261127C00053000", "bid": 3.55, "bid_size": 50.0, "ask": 4.1, "ask_size": 93.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0633, "vega": 0.0406, "theta": -0.0468, "rho": 0.0204, "theo": 3.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "OXY261127P00053000", "bid": 0.77, "bid_size": 65.0, "ask": 0.95, "ask_size": 140.0, "iv": 0.4141, "open_interest": 120.0, "volume": 2.0, "delta": -0.2664, "gamma": 0.0638, "vega": 0.0406, "theta": -0.0476, "rho": -0.0073, "theo": 0.8695, "change": 0.125, "open": 0.9, "high": 0.9, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T14:03:32", "percent_change": 17.0068, "prev_day_close": 0.735000014305115}, {"option": "OXY261127C00054000", "bid": 2.37, "bid_size": 262.0, "ask": 4.05, "ask_size": 385.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0714, "vega": 0.045, "theta": -0.0515, "rho": 0.0187, "theo": 3.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "OXY261127P00054000", "bid": 1.03, "bid_size": 488.0, "ask": 1.21, "ask_size": 56.0, "iv": 0.3982, "open_interest": 131.0, "volume": 20.0, "delta": -0.3348, "gamma": 0.0719, "vega": 0.045, "theta": -0.0521, "rho": -0.009, "theo": 1.1728, "change": 0.14, "open": 1.26, "high": 1.36, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T15:49:04", "percent_change": 13.4615, "prev_day_close": 1.04000002145767}, {"option": "OXY261127C00055000", "bid": 1.77, "bid_size": 571.0, "ask": 3.2, "ask_size": 552.0, "iv": 0.4054, "open_interest": 26.0, "volume": 14.0, "delta": 0.5921, "gamma": 0.0773, "vega": 0.048, "theta": -0.0545, "rho": 0.0167, "theo": 2.4818, "change": -0.62, "open": 2.55, "high": 2.66, "low": 2.26, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T15:39:40", "percent_change": -19.6825, "prev_day_close": 3.14999997615814}, {"option": "OXY261127P00055000", "bid": 1.42, "bid_size": 108.0, "ask": 1.67, "ask_size": 84.0, "iv": 0.4029, "open_interest": 387.0, "volume": 6.0, "delta": -0.4103, "gamma": 0.0779, "vega": 0.048, "theta": -0.055, "rho": -0.0109, "theo": 1.5534, "change": 0.2, "open": 1.52, "high": 1.55, "low": 1.52, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:33:05", "percent_change": 14.8148, "prev_day_close": 1.35000002384186}, {"option": "OXY261127C00056000", "bid": 1.51, "bid_size": 631.0, "ask": 2.15, "ask_size": 424.0, "iv": 0.3771, "open_interest": 12.0, "volume": 24.0, "delta": 0.513, "gamma": 0.0802, "vega": 0.0493, "theta": -0.0555, "rho": 0.0146, "theo": 1.9452, "change": -0.605, "open": 2.09, "high": 2.16, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T15:38:25", "percent_change": -23.4951, "prev_day_close": 2.57500004768372}, {"option": "OXY261127P00056000", "bid": 1.82, "bid_size": 362.0, "ask": 2.14, "ask_size": 369.0, "iv": 0.3929, "open_interest": 247.0, "volume": 4.0, "delta": -0.4901, "gamma": 0.0809, "vega": 0.0493, "theta": -0.056, "rho": -0.0128, "theo": 2.0174, "change": 0.28, "open": 2.0, "high": 2.05, "low": 2.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:30:17", "percent_change": 15.8192, "prev_day_close": 1.76999998092651}, {"option": "OXY261127C00057000", "bid": 1.4, "bid_size": 58.0, "ask": 1.64, "ask_size": 417.0, "iv": 0.4029, "open_interest": 48.0, "volume": 4.0, "delta": 0.4335, "gamma": 0.0798, "vega": 0.0486, "theta": -0.0543, "rho": 0.0124, "theo": 1.4927, "change": -0.57, "open": 1.76, "high": 1.76, "low": 1.41, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T09:45:17", "percent_change": -27.4038, "prev_day_close": 2.08000004291534}, {"option": "OXY261127P00057000", "bid": 2.19, "bid_size": 379.0, "ask": 2.7, "ask_size": 76.0, "iv": 0.3721, "open_interest": 167.0, "volume": 1.0, "delta": -0.5704, "gamma": 0.0806, "vega": 0.0484, "theta": -0.0547, "rho": -0.0142, "theo": 2.5666, "change": 0.47, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T09:47:03", "percent_change": 20.7965, "prev_day_close": 2.25999999046326}, {"option": "OXY261127C00058000", "bid": 0.99, "bid_size": 65.0, "ask": 1.62, "ask_size": 671.0, "iv": 0.4344, "open_interest": 44.0, "volume": 119.0, "delta": 0.3569, "gamma": 0.0761, "vega": 0.0461, "theta": -0.0511, "rho": 0.0103, "theo": 1.1207, "change": -0.625, "open": 1.3, "high": 1.3, "low": 1.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T14:57:58", "percent_change": -37.5375, "prev_day_close": 1.66500002145767}, {"option": "OXY261127P00058000", "bid": 2.97, "bid_size": 234.0, "ask": 3.35, "ask_size": 61.0, "iv": 0.3866, "open_interest": 402.0, "volume": 0.0, "delta": -0.648, "gamma": 0.077, "vega": 0.0458, "theta": -0.0514, "rho": -0.0155, "theo": 3.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-06T13:50:58", "percent_change": 0.0, "prev_day_close": 2.81000006198883}, {"option": "OXY261127C00059000", "bid": 0.75, "bid_size": 66.0, "ask": 0.9, "ask_size": 386.0, "iv": 0.3931, "open_interest": 172.0, "volume": 2.0, "delta": 0.286, "gamma": 0.0698, "vega": 0.0421, "theta": -0.0462, "rho": 0.0082, "theo": 0.8217, "change": -0.56, "open": 0.86, "high": 0.86, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T14:38:35", "percent_change": -43.4109, "prev_day_close": 1.29000002145767}, {"option": "OXY261127P00059000", "bid": 2.97, "bid_size": 97.0, "ask": 5.1, "ask_size": 103.0, "iv": 0.4242, "open_interest": 63.0, "volume": 1.0, "delta": -0.7199, "gamma": 0.0709, "vega": 0.0415, "theta": -0.0464, "rho": -0.0163, "theo": 3.9014, "change": 0.65, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T09:50:52", "percent_change": 18.8406, "prev_day_close": 3.44999992847443}, {"option": "OXY261127C00060000", "bid": 0.5, "bid_size": 489.0, "ask": 0.71, "ask_size": 635.0, "iv": 0.3948, "open_interest": 246.0, "volume": 601.0, "delta": 0.2229, "gamma": 0.0616, "vega": 0.037, "theta": -0.0401, "rho": 0.0064, "theo": 0.5877, "change": -0.38, "open": 0.64, "high": 0.71, "low": 0.55, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:39:40", "percent_change": -39.1753, "prev_day_close": 0.969999998807907}, {"option": "OXY261127P00060000", "bid": 3.9, "bid_size": 178.0, "ask": 6.6, "ask_size": 222.0, "iv": 0.5359, "open_interest": 184.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0628, "vega": 0.0361, "theta": -0.0403, "rho": -0.0165, "theo": 4.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.08, "last_trade_time": "2026-11-05T15:22:46", "percent_change": 0.0, "prev_day_close": 4.17500019073486}, {"option": "OXY261127C00061000", "bid": 0.22, "bid_size": 512.0, "ask": 0.54, "ask_size": 396.0, "iv": 0.3782, "open_interest": 110.0, "volume": 10.0, "delta": 0.1694, "gamma": 0.0523, "vega": 0.0314, "theta": -0.0336, "rho": 0.0049, "theo": 0.412, "change": -0.245, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T10:46:34", "percent_change": -33.3333, "prev_day_close": 0.735000014305115}, {"option": "OXY261127P00061000", "bid": 5.25, "bid_size": 69.0, "ask": 6.3, "ask_size": 392.0, "iv": 0.4714, "open_interest": 29.0, "volume": 1.0, "delta": -0.8389, "gamma": 0.0537, "vega": 0.0301, "theta": -0.0338, "rho": -0.0164, "theo": 5.5018, "change": 0.525, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T15:57:05", "percent_change": 10.8808, "prev_day_close": 4.82500004768372}, {"option": "OXY261127C00062000", "bid": 0.28, "bid_size": 3.0, "ask": 0.4, "ask_size": 365.0, "iv": 0.4093, "open_interest": 165.0, "volume": 28.0, "delta": 0.1267, "gamma": 0.0429, "vega": 0.0259, "theta": -0.0275, "rho": 0.0037, "theo": 0.2877, "change": -0.27, "open": 0.4, "high": 0.4, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:38:35", "percent_change": -50.0, "prev_day_close": 0.540000006556511}, {"option": "OXY261127P00062000", "bid": 5.4, "bid_size": 383.0, "ask": 7.7, "ask_size": 315.0, "iv": 0.4515, "open_interest": 58.0, "volume": 2.0, "delta": -0.8829, "gamma": 0.0446, "vega": 0.0242, "theta": -0.0277, "rho": -0.0155, "theo": 6.384, "change": 0.975, "open": 7.05, "high": 7.05, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T09:50:52", "percent_change": 17.1806, "prev_day_close": 5.67499995231628}, {"option": "OXY261127C00063000", "bid": 0.1, "bid_size": 428.0, "ask": 0.49, "ask_size": 482.0, "iv": 0.434, "open_interest": 253.0, "volume": 11.0, "delta": 0.095, "gamma": 0.0345, "vega": 0.0211, "theta": -0.0225, "rho": 0.0028, "theo": 0.2048, "change": -0.155, "open": 0.22, "high": 0.25, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:01:17", "percent_change": -38.2716, "prev_day_close": 0.405000001192093}, {"option": "OXY261127P00063000", "bid": 6.8, "bid_size": 40.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.5776, "open_interest": 38.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0363, "vega": 0.0188, "theta": -0.0227, "rho": -0.0139, "theo": 7.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T14:55:03", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "OXY261127C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 450.0, "iv": 0.3865, "open_interest": 1032.0, "volume": 155.0, "delta": 0.0722, "gamma": 0.0275, "vega": 0.0172, "theta": -0.0186, "rho": 0.0021, "theo": 0.1505, "change": -0.105, "open": 0.23, "high": 0.3, "low": 0.12, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:21:16", "percent_change": -34.4262, "prev_day_close": 0.304999992251396}, {"option": "OXY261127P00064000", "bid": 7.65, "bid_size": 155.0, "ask": 9.4, "ask_size": 29.0, "iv": 0.53, "open_interest": 115.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0294, "vega": 0.0146, "theta": -0.0189, "rho": -0.0116, "theo": 8.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-04T09:39:22", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "OXY261127C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 269.0, "iv": 0.3809, "open_interest": 699.0, "volume": 141.0, "delta": 0.0564, "gamma": 0.022, "vega": 0.0142, "theta": -0.0156, "rho": 0.0016, "theo": 0.1155, "change": -0.13, "open": 0.25, "high": 0.25, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:40:05", "percent_change": -54.1667, "prev_day_close": 0.239999994635582}, {"option": "OXY261127P00065000", "bid": 8.6, "bid_size": 45.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.6998, "open_interest": 4.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0238, "vega": 0.0118, "theta": -0.0159, "rho": -0.0119, "theo": 9.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-29T13:43:52", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "OXY261127C00066000", "bid": 0.04, "bid_size": 91.0, "ask": 0.51, "ask_size": 737.0, "iv": 0.5403, "open_interest": 159.0, "volume": 6.0, "delta": 0.0453, "gamma": 0.0179, "vega": 0.012, "theta": -0.0135, "rho": 0.0013, "theo": 0.092, "change": -0.405, "open": 0.13, "high": 0.13, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:55:46", "percent_change": -83.5052, "prev_day_close": 0.484999991953373}, {"option": "OXY261127P00066000", "bid": 8.35, "bid_size": 47.0, "ask": 12.15, "ask_size": 12.0, "iv": 0.4622, "open_interest": 1.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0202, "vega": 0.0084, "theta": -0.0134, "rho": -0.0089, "theo": 10.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "OXY261127C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 533.0, "iv": 0.5385, "open_interest": 299.0, "volume": 223.0, "delta": 0.0369, "gamma": 0.0147, "vega": 0.0101, "theta": -0.0117, "rho": 0.0011, "theo": 0.075, "change": -0.335, "open": 0.08, "high": 0.13, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:49:00", "percent_change": -78.8235, "prev_day_close": 0.424999986775219}, {"option": "OXY261127P00067000", "bid": 9.95, "bid_size": 85.0, "ask": 13.2, "ask_size": 12.0, "iv": 0.67, "open_interest": 29.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0169, "vega": 0.007, "theta": -0.0114, "rho": -0.0075, "theo": 11.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-27T10:47:18", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "OXY261127C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 439.0, "iv": 0.4539, "open_interest": 217.0, "volume": 2.0, "delta": 0.0307, "gamma": 0.0122, "vega": 0.0087, "theta": -0.0104, "rho": 0.0009, "theo": 0.0627, "change": -0.385, "open": 0.14, "high": 0.14, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:49:16", "percent_change": -81.0526, "prev_day_close": 0.474999994039536}, {"option": "OXY261127P00068000", "bid": 11.45, "bid_size": 105.0, "ask": 14.15, "ask_size": 7.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.014, "vega": 0.0044, "theta": -0.0101, "rho": -0.0052, "theo": 12.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "OXY261127C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 517.0, "iv": 0.5809, "open_interest": 44.0, "volume": 2.0, "delta": 0.0259, "gamma": 0.0102, "vega": 0.0076, "theta": -0.0093, "rho": 0.0007, "theo": 0.0533, "change": -0.435, "open": 0.14, "high": 0.14, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:49:29", "percent_change": -91.5789, "prev_day_close": 0.474999994039536}, {"option": "OXY261127P00069000", "bid": 11.9, "bid_size": 109.0, "ask": 15.15, "ask_size": 7.0, "iv": 0.7229, "open_interest": 1.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0115, "vega": 0.0038, "theta": -0.0086, "rho": -0.0053, "theo": 13.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-23T12:12:47", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "OXY261127C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 608.0, "iv": 0.6512, "open_interest": 393.0, "volume": 304.0, "delta": 0.0222, "gamma": 0.0087, "vega": 0.0066, "theta": -0.0084, "rho": 0.0006, "theo": 0.0461, "change": 0.005, "open": 0.02, "high": 0.1, "low": 0.02, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:30:19", "percent_change": 5.26315, "prev_day_close": 0.0950000025331974}, {"option": "OXY261127P00070000", "bid": 12.25, "bid_size": 89.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.009, "vega": 0.0027, "theta": -0.0082, "rho": -0.0022, "theo": 14.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-29T14:03:59", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "OXY261127C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 473.0, "iv": 0.634, "open_interest": 23.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0074, "vega": 0.0059, "theta": -0.0076, "rho": 0.0006, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T12:34:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OXY261127P00071000", "bid": 13.2, "bid_size": 88.0, "ask": 17.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0066, "vega": 0.0012, "theta": -0.0079, "rho": -0.0015, "theo": 15.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.59, "last_trade_time": "2026-10-29T14:03:59", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "OXY261127C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 465.0, "iv": 0.6423, "open_interest": 2.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0064, "vega": 0.0052, "theta": -0.007, "rho": 0.0005, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T13:41:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OXY261127P00072000", "bid": 14.65, "bid_size": 82.0, "ask": 18.15, "ask_size": 11.0, "iv": 0.7593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0048, "vega": 0.001, "theta": -0.0075, "rho": -0.0016, "theo": 16.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3749995231628}, {"option": "OXY261127C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 252.0, "iv": 0.5622, "open_interest": 2.0, "volume": 16.0, "delta": 0.0148, "gamma": 0.0056, "vega": 0.0047, "theta": -0.0064, "rho": 0.0004, "theo": 0.0317, "change": -0.425, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:01:17", "percent_change": -89.4737, "prev_day_close": 0.474999994039536}, {"option": "OXY261127P00073000", "bid": 16.35, "bid_size": 83.0, "ask": 19.15, "ask_size": 12.0, "iv": 0.9586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0071, "rho": -0.0016, "theo": 17.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "OXY261127C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 450.0, "iv": 0.6322, "open_interest": 269.0, "volume": 73.0, "delta": 0.0131, "gamma": 0.0049, "vega": 0.0042, "theta": -0.0059, "rho": 0.0004, "theo": 0.0285, "change": -0.465, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:02:11", "percent_change": -97.8947, "prev_day_close": 0.474999994039536}, {"option": "OXY261127P00074000", "bid": 17.65, "bid_size": 73.0, "ask": 20.05, "ask_size": 9.0, "iv": 1.0322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0023, "vega": 0.0005, "theta": -0.0071, "rho": 0.0, "theo": 18.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7750005722046}, {"option": "OXY261127C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 539.0, "iv": 0.8767, "open_interest": 52.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0043, "vega": 0.0038, "theta": -0.0055, "rho": 0.0003, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T15:43:15", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "OXY261127P00075000", "bid": 18.45, "bid_size": 79.0, "ask": 21.15, "ask_size": 12.0, "iv": 1.0462, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0016, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 19.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-28T12:10:10", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "OXY261127C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 468.0, "iv": 1.3321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0025, "vega": 0.0025, "theta": -0.004, "rho": 0.0002, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OXY261127P00080000", "bid": 23.1, "bid_size": 84.0, "ask": 26.15, "ask_size": 12.0, "iv": 1.1221, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 24.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OXY261204C00035000", "bid": 18.95, "bid_size": 56.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.8537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0024, "vega": 0.0043, "theta": -0.0035, "rho": 0.0253, "theo": 20.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "OXY261204P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 224.0, "iv": 1.5432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0024, "vega": 0.0043, "theta": -0.0067, "rho": -0.0005, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "OXY261204C00040000", "bid": 14.2, "bid_size": 60.0, "ask": 18.05, "ask_size": 2.0, "iv": 0.7777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0049, "vega": 0.0069, "theta": -0.006, "rho": 0.0286, "theo": 15.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "OXY261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 231.0, "iv": 1.1994, "open_interest": 1.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.005, "vega": 0.0069, "theta": -0.0084, "rho": -0.0008, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:42:46", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "OXY261204C00045000", "bid": 9.45, "bid_size": 141.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0118, "vega": 0.0126, "theta": -0.0102, "rho": 0.0315, "theo": 11.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "OXY261204P00045000", "bid": 0.01, "bid_size": 1.0, "ask": 0.42, "ask_size": 349.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0119, "vega": 0.0127, "theta": -0.0119, "rho": -0.0016, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "OXY261204C00046000", "bid": 9.05, "bid_size": 148.0, "ask": 10.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0147, "vega": 0.015, "theta": -0.012, "rho": 0.0318, "theo": 10.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "OXY261204P00046000", "bid": 0.03, "bid_size": 313.0, "ask": 0.18, "ask_size": 289.0, "iv": 0.4628, "open_interest": 0.0, "volume": 2.0, "delta": -0.0491, "gamma": 0.0148, "vega": 0.0151, "theta": -0.0136, "rho": -0.002, "theo": 0.1431, "change": -0.85, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T11:00:03", "percent_change": -88.5417, "prev_day_close": 0.959999978542328}, {"option": "OXY261204C00047000", "bid": 8.0, "bid_size": 135.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0186, "vega": 0.0181, "theta": -0.0144, "rho": 0.032, "theo": 9.1346, "change": 0.0, "open": 0.0, "high": 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": "OXY261204P00047000", "bid": 0.06, "bid_size": 165.0, "ask": 0.3, "ask_size": 271.0, "iv": 0.4482, "open_interest": 25.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0187, "vega": 0.0182, "theta": -0.0159, "rho": -0.0025, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T09:57:41", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "OXY261204C00048000", "bid": 7.0, "bid_size": 156.0, "ask": 9.3, "ask_size": 20.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0234, "vega": 0.0222, "theta": -0.0175, "rho": 0.0319, "theo": 8.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.12499976158142}, {"option": "OXY261204P00048000", "bid": 0.17, "bid_size": 178.0, "ask": 0.37, "ask_size": 383.0, "iv": 0.448, "open_interest": 1.0, "volume": 2.0, "delta": -0.0815, "gamma": 0.0236, "vega": 0.0223, "theta": -0.0189, "rho": -0.0032, "theo": 0.2425, "change": -0.925, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T10:58:58", "percent_change": -80.0866, "prev_day_close": 1.15499997138977}, {"option": "OXY261204C00049000", "bid": 6.1, "bid_size": 154.0, "ask": 8.65, "ask_size": 32.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0294, "vega": 0.027, "theta": -0.0214, "rho": 0.0315, "theo": 7.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "OXY261204P00049000", "bid": 0.24, "bid_size": 69.0, "ask": 0.56, "ask_size": 522.0, "iv": 0.4504, "open_interest": 0.0, "volume": 4.0, "delta": -0.107, "gamma": 0.0296, "vega": 0.0272, "theta": -0.0226, "rho": -0.0042, "theo": 0.3288, "change": -0.005, "open": 0.35, "high": 0.35, "low": 0.26, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:57:11", "percent_change": -1.63934, "prev_day_close": 0.304999992251396}, {"option": "OXY261204C00050000", "bid": 5.35, "bid_size": 298.0, "ask": 7.25, "ask_size": 183.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0362, "vega": 0.0326, "theta": -0.0258, "rho": 0.0308, "theo": 6.4089, "change": 0.0, "open": 0.0, "high": 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": "OXY261204P00050000", "bid": 0.32, "bid_size": 357.0, "ask": 0.53, "ask_size": 388.0, "iv": 0.4089, "open_interest": 9.0, "volume": 3.0, "delta": -0.14, "gamma": 0.0365, "vega": 0.0328, "theta": -0.0269, "rho": -0.0054, "theo": 0.4496, "change": 0.045, "open": 0.42, "high": 0.45, "low": 0.42, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 11.1111, "prev_day_close": 0.405000001192093}, {"option": "OXY261204C00051000", "bid": 4.5, "bid_size": 304.0, "ask": 6.1, "ask_size": 84.0, "iv": 0.3318, "open_interest": 2.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0435, "vega": 0.0385, "theta": -0.0304, "rho": 0.0298, "theo": 5.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T12:40:27", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "OXY261204P00051000", "bid": 0.47, "bid_size": 149.0, "ask": 0.64, "ask_size": 54.0, "iv": 0.388, "open_interest": 2.0, "volume": 3.0, "delta": -0.1809, "gamma": 0.0439, "vega": 0.0388, "theta": -0.0314, "rho": -0.007, "theo": 0.6124, "change": 0.005, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:16:05", "percent_change": 0.884956, "prev_day_close": 0.564999997615814}, {"option": "OXY261204C00052000", "bid": 3.75, "bid_size": 314.0, "ask": 5.8, "ask_size": 204.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0508, "vega": 0.0443, "theta": -0.035, "rho": 0.0283, "theo": 4.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "OXY261204P00052000", "bid": 0.7, "bid_size": 67.0, "ask": 0.83, "ask_size": 16.0, "iv": 0.3915, "open_interest": 95.0, "volume": 3.0, "delta": -0.2292, "gamma": 0.0512, "vega": 0.0445, "theta": -0.0359, "rho": -0.0088, "theo": 0.8224, "change": 0.155, "open": 0.73, "high": 0.9, "low": 0.73, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:58:59", "percent_change": 20.8054, "prev_day_close": 0.745000004768372}, {"option": "OXY261204C00053000", "bid": 2.85, "bid_size": 302.0, "ask": 5.45, "ask_size": 246.0, "iv": 0.4186, "open_interest": 1.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0577, "vega": 0.0496, "theta": -0.0391, "rho": 0.0266, "theo": 4.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-10-26T11:37:00", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "OXY261204P00053000", "bid": 0.94, "bid_size": 85.0, "ask": 1.48, "ask_size": 533.0, "iv": 0.4239, "open_interest": 175.0, "volume": 5.0, "delta": -0.2852, "gamma": 0.0581, "vega": 0.0497, "theta": -0.0398, "rho": -0.0108, "theo": 1.0899, "change": 0.055, "open": 1.14, "high": 1.14, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T12:33:54", "percent_change": 5.75916, "prev_day_close": 0.955000013113022}, {"option": "OXY261204C00054000", "bid": 3.15, "bid_size": 177.0, "ask": 3.9, "ask_size": 566.0, "iv": 0.421, "open_interest": 0.0, "volume": 80.0, "delta": 0.6546, "gamma": 0.0635, "vega": 0.0539, "theta": -0.0423, "rho": 0.0245, "theo": 3.3874, "change": -0.775, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T15:59:49", "percent_change": -18.7879, "prev_day_close": 4.125}, {"option": "OXY261204P00054000", "bid": 1.25, "bid_size": 408.0, "ask": 1.5, "ask_size": 411.0, "iv": 0.3872, "open_interest": 374.0, "volume": 4.0, "delta": -0.3474, "gamma": 0.064, "vega": 0.054, "theta": -0.043, "rho": -0.013, "theo": 1.4197, "change": 0.06, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:37:34", "percent_change": 4.65116, "prev_day_close": 1.29000002145767}, {"option": "OXY261204C00055000", "bid": 2.62, "bid_size": 49.0, "ask": 3.65, "ask_size": 539.0, "iv": 0.453, "open_interest": 3.0, "volume": 178.0, "delta": 0.5883, "gamma": 0.0677, "vega": 0.0569, "theta": -0.0444, "rho": 0.0222, "theo": 2.7857, "change": -0.73, "open": 3.0, "high": 3.0, "low": 2.77, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T13:19:50", "percent_change": -20.8571, "prev_day_close": 3.5}, {"option": "OXY261204P00055000", "bid": 1.66, "bid_size": 469.0, "ask": 1.86, "ask_size": 21.0, "iv": 0.3816, "open_interest": 41.0, "volume": 156.0, "delta": -0.4144, "gamma": 0.0683, "vega": 0.0569, "theta": -0.045, "rho": -0.0152, "theo": 1.8175, "change": 0.13, "open": 2.9, "high": 2.9, "low": 1.72, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T15:58:50", "percent_change": 7.83132, "prev_day_close": 1.66000002622604}, {"option": "OXY261204C00056000", "bid": 2.1, "bid_size": 59.0, "ask": 2.36, "ask_size": 91.0, "iv": 0.3841, "open_interest": 40.0, "volume": 24.0, "delta": 0.5192, "gamma": 0.0699, "vega": 0.0582, "theta": -0.0452, "rho": 0.0198, "theo": 2.2554, "change": -0.665, "open": 2.6, "high": 2.6, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T15:37:26", "percent_change": -22.5042, "prev_day_close": 2.95499992370606}, {"option": "OXY261204P00056000", "bid": 2.09, "bid_size": 81.0, "ask": 3.45, "ask_size": 526.0, "iv": 0.4714, "open_interest": 50.0, "volume": 10.0, "delta": -0.4842, "gamma": 0.0707, "vega": 0.0582, "theta": -0.0457, "rho": -0.0174, "theo": 2.2876, "change": 0.355, "open": 2.23, "high": 2.45, "low": 2.23, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:11:19", "percent_change": 16.9451, "prev_day_close": 2.09500002861023}, {"option": "OXY261204C00057000", "bid": 1.75, "bid_size": 1.0, "ask": 1.83, "ask_size": 10.0, "iv": 0.3854, "open_interest": 251.0, "volume": 67.0, "delta": 0.4498, "gamma": 0.0699, "vega": 0.0578, "theta": -0.0446, "rho": 0.0172, "theo": 1.7979, "change": -0.665, "open": 1.79, "high": 1.85, "low": 1.77, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T15:59:46", "percent_change": -27.3101, "prev_day_close": 2.43499994277954}, {"option": "OXY261204P00057000", "bid": 2.68, "bid_size": 52.0, "ask": 3.45, "ask_size": 532.0, "iv": 0.4263, "open_interest": 106.0, "volume": 10.0, "delta": -0.5545, "gamma": 0.0708, "vega": 0.0577, "theta": -0.045, "rho": -0.0194, "theo": 2.8312, "change": 0.23, "open": 2.75, "high": 2.81, "low": 2.75, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-11-09T13:23:19", "percent_change": 8.91473, "prev_day_close": 2.58000004291534}, {"option": "OXY261204C00058000", "bid": 1.34, "bid_size": 59.0, "ask": 1.61, "ask_size": 656.0, "iv": 0.3953, "open_interest": 42.0, "volume": 10.0, "delta": 0.3824, "gamma": 0.0677, "vega": 0.0558, "theta": -0.0428, "rho": 0.0147, "theo": 1.4111, "change": -0.72, "open": 1.5, "high": 1.5, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T14:38:35", "percent_change": -36.3636, "prev_day_close": 1.97999995946884}, {"option": "OXY261204P00058000", "bid": 3.2, "bid_size": 163.0, "ask": 3.7, "ask_size": 165.0, "iv": 0.3845, "open_interest": 142.0, "volume": 0.0, "delta": -0.6229, "gamma": 0.0688, "vega": 0.0555, "theta": -0.0431, "rho": -0.0209, "theo": 3.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-06T12:50:40", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "OXY261204C00059000", "bid": 1.03, "bid_size": 342.0, "ask": 1.18, "ask_size": 654.0, "iv": 0.385, "open_interest": 4.0, "volume": 33.0, "delta": 0.319, "gamma": 0.0636, "vega": 0.0523, "theta": -0.0398, "rho": 0.0123, "theo": 1.0902, "change": -0.495, "open": 1.18, "high": 1.18, "low": 0.93, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:54:25", "percent_change": -30.6502, "prev_day_close": 1.61500000953674}, {"option": "OXY261204P00059000", "bid": 3.35, "bid_size": 542.0, "ask": 4.35, "ask_size": 92.0, "iv": 0.3265, "open_interest": 228.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0648, "vega": 0.0517, "theta": -0.0401, "rho": -0.0221, "theo": 4.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-05T14:32:40", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "OXY261204C00060000", "bid": 0.58, "bid_size": 519.0, "ask": 1.25, "ask_size": 529.0, "iv": 0.3987, "open_interest": 249.0, "volume": 63.0, "delta": 0.261, "gamma": 0.0581, "vega": 0.0477, "theta": -0.036, "rho": 0.0101, "theo": 0.8292, "change": -0.51, "open": 0.82, "high": 0.9, "low": 0.74, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T15:13:47", "percent_change": -40.1575, "prev_day_close": 1.26999998092651}, {"option": "OXY261204P00060000", "bid": 4.5, "bid_size": 135.0, "ask": 5.15, "ask_size": 48.0, "iv": 0.3706, "open_interest": 25.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0595, "vega": 0.0468, "theta": -0.0363, "rho": -0.0229, "theo": 4.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T10:17:02", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "OXY261204C00061000", "bid": 0.29, "bid_size": 605.0, "ask": 0.96, "ask_size": 575.0, "iv": 0.3807, "open_interest": 10.0, "volume": 26.0, "delta": 0.2099, "gamma": 0.0516, "vega": 0.0423, "theta": -0.0318, "rho": 0.0081, "theo": 0.6222, "change": -0.425, "open": 0.66, "high": 0.66, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T14:38:35", "percent_change": -43.1472, "prev_day_close": 0.984999984502792}, {"option": "OXY261204P00061000", "bid": 4.2, "bid_size": 451.0, "ask": 7.05, "ask_size": 321.0, "iv": 0.3686, "open_interest": 16.0, "volume": 6.0, "delta": -0.7992, "gamma": 0.0531, "vega": 0.0411, "theta": -0.0319, "rho": -0.0228, "theo": 5.6707, "change": 0.825, "open": 6.05, "high": 6.05, "low": 5.9, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:06:41", "percent_change": 15.942, "prev_day_close": 5.17499995231628}, {"option": "OXY261204C00062000", "bid": 0.32, "bid_size": 517.0, "ask": 0.65, "ask_size": 543.0, "iv": 0.3867, "open_interest": 46.0, "volume": 35.0, "delta": 0.1661, "gamma": 0.0446, "vega": 0.0367, "theta": -0.0274, "rho": 0.0064, "theo": 0.4625, "change": -0.285, "open": 0.65, "high": 0.65, "low": 0.48, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T14:08:24", "percent_change": -36.7742, "prev_day_close": 0.775000005960464}, {"option": "OXY261204P00062000", "bid": 5.8, "bid_size": 208.0, "ask": 7.65, "ask_size": 37.0, "iv": 0.4359, "open_interest": 17.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0463, "vega": 0.0352, "theta": -0.0276, "rho": -0.0223, "theo": 6.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-11-05T10:27:56", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "OXY261204C00063000", "bid": 0.3, "bid_size": 408.0, "ask": 0.46, "ask_size": 527.0, "iv": 0.3938, "open_interest": 586.0, "volume": 1.0, "delta": 0.1313, "gamma": 0.0378, "vega": 0.0314, "theta": -0.0235, "rho": 0.0051, "theo": 0.3474, "change": -0.225, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T09:44:43", "percent_change": -37.1901, "prev_day_close": 0.604999989271164}, {"option": "OXY261204P00063000", "bid": 6.8, "bid_size": 196.0, "ask": 8.65, "ask_size": 45.0, "iv": 0.4764, "open_interest": 17.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0397, "vega": 0.0293, "theta": -0.0236, "rho": -0.0216, "theo": 7.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T09:36:39", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "OXY261204C00064000", "bid": 0.19, "bid_size": 345.0, "ask": 0.31, "ask_size": 178.0, "iv": 0.3827, "open_interest": 39.0, "volume": 7.0, "delta": 0.1044, "gamma": 0.0317, "vega": 0.0268, "theta": -0.0202, "rho": 0.004, "theo": 0.2663, "change": -0.22, "open": 0.32, "high": 0.32, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:40:50", "percent_change": -46.8085, "prev_day_close": 0.469999998807907}, {"option": "OXY261204P00064000", "bid": 7.7, "bid_size": 79.0, "ask": 9.55, "ask_size": 12.0, "iv": 0.4872, "open_interest": 36.0, "volume": 4.0, "delta": -0.9084, "gamma": 0.0337, "vega": 0.0237, "theta": -0.0203, "rho": -0.0197, "theo": 8.3374, "change": 0.915, "open": 8.89, "high": 8.89, "low": 8.89, "tick": "no_change", "last_trade_price": 8.89, "last_trade_time": "2026-11-09T15:40:50", "percent_change": 11.4734, "prev_day_close": 7.97500014305115}, {"option": "OXY261204C00065000", "bid": 0.16, "bid_size": 84.0, "ask": 0.36, "ask_size": 555.0, "iv": 0.4186, "open_interest": 278.0, "volume": 45.0, "delta": 0.0843, "gamma": 0.0265, "vega": 0.0229, "theta": -0.0176, "rho": 0.0033, "theo": 0.21, "change": -0.375, "open": 0.23, "high": 0.23, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:55:20", "percent_change": -78.9474, "prev_day_close": 0.475000008940697}, {"option": "OXY261204P00065000", "bid": 7.95, "bid_size": 89.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0287, "vega": 0.0194, "theta": -0.0176, "rho": -0.0173, "theo": 9.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77499985694885}, {"option": "OXY261204C00066000", "bid": 0.02, "bid_size": 295.0, "ask": 0.46, "ask_size": 350.0, "iv": 0.4409, "open_interest": 8.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0222, "vega": 0.0197, "theta": -0.0154, "rho": 0.0027, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.385000012814999}, {"option": "OXY261204P00066000", "bid": 9.25, "bid_size": 85.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0243, "vega": 0.0162, "theta": -0.0154, "rho": -0.0166, "theo": 10.2552, "change": 0.0, "open": 0.0, "high": 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": "OXY261204C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 0.5255, "open_interest": 270.0, "volume": 250.0, "delta": 0.0579, "gamma": 0.0188, "vega": 0.0172, "theta": -0.0138, "rho": 0.0022, "theo": 0.1418, "change": -0.605, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T10:02:10", "percent_change": -82.3129, "prev_day_close": 0.735000014305115}, {"option": "OXY261204P00067000", "bid": 10.25, "bid_size": 84.0, "ask": 13.2, "ask_size": 12.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0207, "vega": 0.0127, "theta": -0.0139, "rho": -0.0135, "theo": 11.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "OXY261204C00068000", "bid": 0.01, "bid_size": 2.0, "ask": 0.38, "ask_size": 510.0, "iv": 0.4769, "open_interest": 213.0, "volume": 196.0, "delta": 0.0492, "gamma": 0.016, "vega": 0.0151, "theta": -0.0124, "rho": 0.0019, "theo": 0.1205, "change": -0.4, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T10:02:10", "percent_change": -78.4314, "prev_day_close": 0.50999999511987}, {"option": "OXY261204P00068000", "bid": 11.2, "bid_size": 81.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0181, "vega": 0.0107, "theta": -0.0123, "rho": -0.0131, "theo": 12.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "OXY261204C00069000", "bid": 0.02, "bid_size": 92.0, "ask": 0.29, "ask_size": 465.0, "iv": 0.4809, "open_interest": 52.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0137, "vega": 0.0134, "theta": -0.0113, "rho": 0.0016, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T12:30:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OXY261204P00069000", "bid": 12.45, "bid_size": 83.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0165, "vega": 0.0089, "theta": -0.0109, "rho": -0.0107, "theo": 13.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "OXY261204C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 444.0, "iv": 0.4447, "open_interest": 245.0, "volume": 225.0, "delta": 0.0369, "gamma": 0.0119, "vega": 0.012, "theta": -0.0104, "rho": 0.0014, "theo": 0.0913, "change": -0.235, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:02:11", "percent_change": -70.1493, "prev_day_close": 0.33500000834465}, {"option": "OXY261204P00070000", "bid": 12.25, "bid_size": 90.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0145, "vega": 0.0065, "theta": -0.0094, "rho": -0.009, "theo": 14.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "OXY261204C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 441.0, "iv": 0.4673, "open_interest": 3.0, "volume": 2.0, "delta": 0.0325, "gamma": 0.0104, "vega": 0.0108, "theta": -0.0096, "rho": 0.0012, "theo": 0.0811, "change": -0.52, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:07:02", "percent_change": -88.1356, "prev_day_close": 0.589999973773956}, {"option": "OXY261204P00071000", "bid": 13.2, "bid_size": 60.0, "ask": 17.35, "ask_size": 2.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0126, "vega": 0.0056, "theta": -0.0083, "rho": -0.0056, "theo": 15.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "OXY261204C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 593.0, "iv": 0.4901, "open_interest": 15.0, "volume": 10.0, "delta": 0.0287, "gamma": 0.0091, "vega": 0.0098, "theta": -0.0089, "rho": 0.0011, "theo": 0.0725, "change": -0.395, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:43:41", "percent_change": -83.1579, "prev_day_close": 0.474999994039536}, {"option": "OXY261204P00072000", "bid": 14.8, "bid_size": 60.0, "ask": 18.25, "ask_size": 1.0, "iv": 0.7107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0103, "vega": 0.0036, "theta": -0.0089, "rho": -0.0045, "theo": 16.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "OXY261204C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 493.0, "iv": 0.6321, "open_interest": 25.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0081, "vega": 0.0089, "theta": -0.0083, "rho": 0.001, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T10:15:32", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OXY261204P00073000", "bid": 15.2, "bid_size": 60.0, "ask": 19.25, "ask_size": 1.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0084, "vega": 0.0027, "theta": -0.0081, "rho": -0.0037, "theo": 17.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "OXY261204C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 210.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0072, "vega": 0.0081, "theta": -0.0078, "rho": 0.0009, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T13:27:12", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OXY261204P00074000", "bid": 16.3, "bid_size": 56.0, "ask": 20.25, "ask_size": 1.0, "iv": 0.6323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0069, "vega": 0.0021, "theta": -0.0074, "rho": -0.0035, "theo": 18.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "OXY261204C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 2.0, "iv": 0.841, "open_interest": 25.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0064, "vega": 0.0075, "theta": -0.0074, "rho": 0.0008, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T13:47:44", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "OXY261204P00075000", "bid": 17.3, "bid_size": 57.0, "ask": 21.25, "ask_size": 2.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0057, "vega": 0.0019, "theta": -0.0067, "rho": -0.0035, "theo": 19.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "OXY261211C00035000", "bid": 18.95, "bid_size": 56.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0021, "vega": 0.0039, "theta": -0.0017, "rho": 0.0282, "theo": 20.9615, "change": 0.0, "open": 0.0, "high": 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": "OXY261211P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 238.0, "iv": 1.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0024, "vega": 0.0046, "theta": -0.0048, "rho": -0.0005, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "OXY261211C00040000", "bid": 14.0, "bid_size": 66.0, "ask": 18.05, "ask_size": 2.0, "iv": 0.5962, "open_interest": 1.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0044, "vega": 0.0064, "theta": -0.0037, "rho": 0.032, "theo": 15.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.68, "last_trade_time": "2026-11-06T09:35:10", "percent_change": 0.0, "prev_day_close": 17.2250003814697}, {"option": "OXY261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 106.0, "iv": 0.8793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.005, "vega": 0.0077, "theta": -0.0063, "rho": -0.001, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "OXY261211C00045000", "bid": 9.05, "bid_size": 120.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0119, "vega": 0.0139, "theta": -0.0083, "rho": 0.035, "theo": 11.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "OXY261211P00045000", "bid": 0.01, "bid_size": 73.0, "ask": 0.62, "ask_size": 96.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0132, "vega": 0.0161, "theta": -0.0107, "rho": -0.0024, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "OXY261211C00046000", "bid": 9.0, "bid_size": 84.0, "ask": 10.95, "ask_size": 12.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0151, "vega": 0.0178, "theta": -0.0103, "rho": 0.0352, "theo": 10.1214, "change": 0.0, "open": 0.0, "high": 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": "OXY261211P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 77.0, "iv": 0.4052, "open_interest": 1.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0165, "vega": 0.0196, "theta": -0.0127, "rho": -0.003, "theo": 0.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T13:47:55", "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "OXY261211C00047000", "bid": 8.2, "bid_size": 89.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0192, "vega": 0.0225, "theta": -0.0129, "rho": 0.0352, "theo": 9.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "OXY261211P00047000", "bid": 0.01, "bid_size": 333.0, "ask": 0.31, "ask_size": 172.0, "iv": 0.379, "open_interest": 3.0, "volume": 4.0, "delta": -0.0766, "gamma": 0.0208, "vega": 0.024, "theta": -0.0152, "rho": -0.004, "theo": 0.2446, "change": -0.035, "open": 0.32, "high": 0.34, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:01:55", "percent_change": -12.2807, "prev_day_close": 0.285000005736947}, {"option": "OXY261211C00048000", "bid": 7.15, "bid_size": 87.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0242, "vega": 0.026, "theta": -0.0161, "rho": 0.0353, "theo": 8.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22500014305115}, {"option": "OXY261211P00048000", "bid": 0.03, "bid_size": 487.0, "ask": 0.41, "ask_size": 1.0, "iv": 0.3684, "open_interest": 31.0, "volume": 49.0, "delta": -0.1, "gamma": 0.0259, "vega": 0.0291, "theta": -0.0183, "rho": -0.0052, "theo": 0.3311, "change": -0.025, "open": 0.15, "high": 0.34, "low": 0.15, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T10:14:22", "percent_change": -6.84932, "prev_day_close": 0.365000009536743}, {"option": "OXY261211C00049000", "bid": 6.25, "bid_size": 416.0, "ask": 8.7, "ask_size": 242.0, "iv": 0.436, "open_interest": 0.0, "volume": 2.0, "delta": 0.8823, "gamma": 0.0299, "vega": 0.0318, "theta": -0.0197, "rho": 0.0347, "theo": 7.3693, "change": -0.8, "open": 7.0, "high": 7.5, "low": 7.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T09:46:43", "percent_change": -9.63856, "prev_day_close": 8.30000019073486}, {"option": "OXY261211P00049000", "bid": 0.32, "bid_size": 114.0, "ask": 0.59, "ask_size": 286.0, "iv": 0.4061, "open_interest": 1.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0316, "vega": 0.0349, "theta": -0.0217, "rho": -0.0067, "theo": 0.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:53:19", "percent_change": 0.0, "prev_day_close": 0.734999969601631}, {"option": "OXY261211C00050000", "bid": 5.0, "bid_size": 246.0, "ask": 8.4, "ask_size": 81.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0361, "vega": 0.0383, "theta": -0.0235, "rho": 0.0338, "theo": 6.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "OXY261211P00050000", "bid": 0.51, "bid_size": 76.0, "ask": 0.59, "ask_size": 2.0, "iv": 0.3858, "open_interest": 12.0, "volume": 8.0, "delta": -0.1657, "gamma": 0.0378, "vega": 0.0411, "theta": -0.0254, "rho": -0.0086, "theo": 0.6036, "change": -0.045, "open": 0.72, "high": 0.72, "low": 0.56, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T13:39:33", "percent_change": -7.08661, "prev_day_close": 0.634999990463257}, {"option": "OXY261211C00051000", "bid": 3.75, "bid_size": 261.0, "ask": 7.65, "ask_size": 94.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0425, "vega": 0.045, "theta": -0.0274, "rho": 0.0326, "theo": 5.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "OXY261211P00051000", "bid": 0.51, "bid_size": 494.0, "ask": 1.17, "ask_size": 410.0, "iv": 0.4027, "open_interest": 1.0, "volume": 56.0, "delta": -0.2081, "gamma": 0.044, "vega": 0.0473, "theta": -0.029, "rho": -0.0108, "theo": 0.8007, "change": 0.205, "open": 0.76, "high": 0.85, "low": 0.76, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:49:51", "percent_change": 31.7829, "prev_day_close": 0.644999995827675}, {"option": "OXY261211C00052000", "bid": 3.8, "bid_size": 160.0, "ask": 6.65, "ask_size": 44.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0488, "vega": 0.0513, "theta": -0.031, "rho": 0.0311, "theo": 4.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "OXY261211P00052000", "bid": 0.95, "bid_size": 17.0, "ask": 1.06, "ask_size": 1.0, "iv": 0.3823, "open_interest": 11.0, "volume": 2.0, "delta": -0.2567, "gamma": 0.05, "vega": 0.0532, "theta": -0.0323, "rho": -0.0133, "theo": 1.0456, "change": 0.08, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T15:54:59", "percent_change": 8.79121, "prev_day_close": 0.909999996423721}, {"option": "OXY261211C00053000", "bid": 3.85, "bid_size": 134.0, "ask": 4.55, "ask_size": 90.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.7065, "gamma": 0.0546, "vega": 0.0568, "theta": -0.0342, "rho": 0.0292, "theo": 4.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "OXY261211P00053000", "bid": 0.99, "bid_size": 534.0, "ask": 1.55, "ask_size": 452.0, "iv": 0.3736, "open_interest": 21.0, "volume": 5.0, "delta": -0.3102, "gamma": 0.0554, "vega": 0.0582, "theta": -0.035, "rho": -0.0162, "theo": 1.3408, "change": 0.3, "open": 1.3, "high": 1.45, "low": 1.3, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:41:45", "percent_change": 26.087, "prev_day_close": 1.15000000596046}, {"option": "OXY261211C00054000", "bid": 3.1, "bid_size": 171.0, "ask": 4.95, "ask_size": 407.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0595, "vega": 0.0612, "theta": -0.0366, "rho": 0.027, "theo": 3.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "OXY261211P00054000", "bid": 0.92, "bid_size": 567.0, "ask": 2.34, "ask_size": 492.0, "iv": 0.3711, "open_interest": 2.0, "volume": 1.0, "delta": -0.3688, "gamma": 0.0598, "vega": 0.0622, "theta": -0.0371, "rho": -0.0193, "theo": 1.6968, "change": 0.31, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T09:43:00", "percent_change": 20.1299, "prev_day_close": 1.54000002145767}, {"option": "OXY261211C00055000", "bid": 2.74, "bid_size": 402.0, "ask": 3.25, "ask_size": 393.0, "iv": 0.3834, "open_interest": 23.0, "volume": 1.0, "delta": 0.5863, "gamma": 0.0631, "vega": 0.0641, "theta": -0.0382, "rho": 0.0247, "theo": 2.9626, "change": -0.725, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T13:52:53", "percent_change": -20.0, "prev_day_close": 3.625}, {"option": "OXY261211P00055000", "bid": 1.95, "bid_size": 360.0, "ask": 2.26, "ask_size": 366.0, "iv": 0.3766, "open_interest": 50.0, "volume": 50.0, "delta": -0.4308, "gamma": 0.0629, "vega": 0.0646, "theta": -0.0382, "rho": -0.0227, "theo": 2.1163, "change": 0.35, "open": 2.26, "high": 2.34, "low": 2.2, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 18.617, "prev_day_close": 1.87999999523163}, {"option": "OXY261211C00056000", "bid": 2.29, "bid_size": 239.0, "ask": 2.54, "ask_size": 17.0, "iv": 0.3724, "open_interest": 31.0, "volume": 97.0, "delta": 0.522, "gamma": 0.065, "vega": 0.0654, "theta": -0.0389, "rho": 0.0221, "theo": 2.4347, "change": -0.59, "open": 2.44, "high": 2.57, "low": 2.25, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T15:52:09", "percent_change": -19.1558, "prev_day_close": 3.07999992370606}, {"option": "OXY261211P00056000", "bid": 1.78, "bid_size": 629.0, "ask": 3.45, "ask_size": 638.0, "iv": 0.3773, "open_interest": 30.0, "volume": 19.0, "delta": -0.4945, "gamma": 0.0644, "vega": 0.0656, "theta": -0.0385, "rho": -0.0262, "theo": 2.6027, "change": 0.2, "open": 2.57, "high": 2.68, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T15:50:39", "percent_change": 8.58369, "prev_day_close": 2.33000004291534}, {"option": "OXY261211C00057000", "bid": 1.78, "bid_size": 195.0, "ask": 2.45, "ask_size": 438.0, "iv": 0.3944, "open_interest": 0.0, "volume": 1.0, "delta": 0.4575, "gamma": 0.0651, "vega": 0.0651, "theta": -0.0385, "rho": 0.0201, "theo": 1.9765, "change": -0.825, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T09:30:42", "percent_change": -31.4286, "prev_day_close": 2.625}, {"option": "OXY261211P00057000", "bid": 2.06, "bid_size": 486.0, "ask": 4.25, "ask_size": 517.0, "iv": 0.3729, "open_interest": 50.0, "volume": 0.0, "delta": -0.558, "gamma": 0.0641, "vega": 0.065, "theta": -0.0377, "rho": -0.0296, "theo": 3.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T11:44:35", "percent_change": 0.0, "prev_day_close": 2.83499991893768}, {"option": "OXY261211C00058000", "bid": 1.49, "bid_size": 33.0, "ask": 2.08, "ask_size": 431.0, "iv": 0.4029, "open_interest": 5.0, "volume": 1.0, "delta": 0.3947, "gamma": 0.0634, "vega": 0.0634, "theta": -0.0371, "rho": 0.0174, "theo": 1.585, "change": -0.725, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:44:35", "percent_change": -32.5843, "prev_day_close": 2.22500002384186}, {"option": "OXY261211P00058000", "bid": 3.25, "bid_size": 184.0, "ask": 5.2, "ask_size": 387.0, "iv": 0.4425, "open_interest": 8.0, "volume": 2.0, "delta": -0.6196, "gamma": 0.0621, "vega": 0.0627, "theta": -0.0361, "rho": -0.0331, "theo": 3.7753, "change": 0.51, "open": 3.6, "high": 3.91, "low": 3.6, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-11-09T10:45:00", "percent_change": 15.0, "prev_day_close": 3.39999997615814}, {"option": "OXY261211C00059000", "bid": 1.11, "bid_size": 100.0, "ask": 1.63, "ask_size": 454.0, "iv": 0.3891, "open_interest": 3.0, "volume": 11.0, "delta": 0.3352, "gamma": 0.0602, "vega": 0.06, "theta": -0.035, "rho": 0.0148, "theo": 1.2554, "change": -0.52, "open": 1.38, "high": 1.38, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T14:07:46", "percent_change": -28.8889, "prev_day_close": 1.80000001192093}, {"option": "OXY261211P00059000", "bid": 4.1, "bid_size": 138.0, "ask": 5.8, "ask_size": 373.0, "iv": 0.4522, "open_interest": 8.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0587, "vega": 0.0591, "theta": -0.0337, "rho": -0.0363, "theo": 4.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T10:13:20", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "OXY261211C00060000", "bid": 0.9, "bid_size": 113.0, "ask": 1.15, "ask_size": 332.0, "iv": 0.3769, "open_interest": 3.0, "volume": 150.0, "delta": 0.2804, "gamma": 0.0557, "vega": 0.0554, "theta": -0.0322, "rho": 0.0124, "theo": 0.9823, "change": -0.515, "open": 0.92, "high": 0.95, "low": 0.9, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -36.1404, "prev_day_close": 1.42500001192093}, {"option": "OXY261211P00060000", "bid": 4.85, "bid_size": 106.0, "ask": 6.95, "ask_size": 39.0, "iv": 0.4932, "open_interest": 15.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0541, "vega": 0.0544, "theta": -0.0307, "rho": -0.0394, "theo": 5.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-11-05T09:49:33", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "OXY261211C00061000", "bid": 0.69, "bid_size": 222.0, "ask": 0.88, "ask_size": 325.0, "iv": 0.3736, "open_interest": 3.0, "volume": 2.0, "delta": 0.2311, "gamma": 0.0504, "vega": 0.05, "theta": -0.029, "rho": 0.0102, "theo": 0.7599, "change": -0.4, "open": 0.91, "high": 0.91, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T12:53:32", "percent_change": -33.8983, "prev_day_close": 1.18000000715256}, {"option": "OXY261211P00061000", "bid": 4.35, "bid_size": 138.0, "ask": 7.95, "ask_size": 77.0, "iv": 0.4039, "open_interest": 1.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0488, "vega": 0.0489, "theta": -0.0274, "rho": -0.0423, "theo": 5.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:59:24", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "OXY261211C00062000", "bid": 0.35, "bid_size": 353.0, "ask": 0.67, "ask_size": 11.0, "iv": 0.3497, "open_interest": 3.0, "volume": 11.0, "delta": 0.1876, "gamma": 0.0446, "vega": 0.0441, "theta": -0.0255, "rho": 0.0083, "theo": 0.5812, "change": -0.38, "open": 0.56, "high": 0.56, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:25:21", "percent_change": -40.8602, "prev_day_close": 0.930000007152557}, {"option": "OXY261211P00062000", "bid": 6.15, "bid_size": 188.0, "ask": 8.8, "ask_size": 50.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0431, "vega": 0.0433, "theta": -0.0239, "rho": -0.045, "theo": 6.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "OXY261211C00063000", "bid": 0.4, "bid_size": 426.0, "ask": 0.59, "ask_size": 608.0, "iv": 0.3829, "open_interest": 53.0, "volume": 24.0, "delta": 0.1514, "gamma": 0.0387, "vega": 0.0384, "theta": -0.0222, "rho": 0.0067, "theo": 0.4449, "change": -0.305, "open": 0.17, "high": 0.6, "low": 0.17, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:26:04", "percent_change": -41.4966, "prev_day_close": 0.735000014305115}, {"option": "OXY261211P00063000", "bid": 5.8, "bid_size": 238.0, "ask": 9.6, "ask_size": 76.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0373, "vega": 0.038, "theta": -0.0206, "rho": -0.0474, "theo": 7.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "OXY261211C00064000", "bid": 0.31, "bid_size": 65.0, "ask": 0.41, "ask_size": 287.0, "iv": 0.3779, "open_interest": 4.0, "volume": 3.0, "delta": 0.1219, "gamma": 0.0331, "vega": 0.034, "theta": -0.0192, "rho": 0.0056, "theo": 0.3433, "change": -0.295, "open": 0.88, "high": 0.88, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:52:30", "percent_change": -45.7364, "prev_day_close": 0.644999980926514}, {"option": "OXY261211P00064000", "bid": 7.75, "bid_size": 230.0, "ask": 10.35, "ask_size": 66.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0319, "vega": 0.0327, "theta": -0.0176, "rho": -0.0494, "theo": 8.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "OXY261211C00065000", "bid": 0.16, "bid_size": 95.0, "ask": 0.64, "ask_size": 468.0, "iv": 0.42, "open_interest": 27.0, "volume": 2.0, "delta": 0.0988, "gamma": 0.028, "vega": 0.0289, "theta": -0.0167, "rho": 0.0044, "theo": 0.2691, "change": -0.26, "open": 0.18, "high": 0.32, "low": 0.18, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T11:07:04", "percent_change": -44.8276, "prev_day_close": 0.5799999833107}, {"option": "OXY261211P00065000", "bid": 8.45, "bid_size": 86.0, "ask": 11.45, "ask_size": 12.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.027, "vega": 0.0279, "theta": -0.0149, "rho": -0.0512, "theo": 9.4913, "change": 0.0, "open": 0.0, "high": 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": "OXY261211C00066000", "bid": 0.04, "bid_size": 276.0, "ask": 0.51, "ask_size": 318.0, "iv": 0.4075, "open_interest": 33.0, "volume": 29.0, "delta": 0.0807, "gamma": 0.0237, "vega": 0.0246, "theta": -0.0145, "rho": 0.0036, "theo": 0.2143, "change": 0.095, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T09:50:34", "percent_change": 19.5876, "prev_day_close": 0.484999999403954}, {"option": "OXY261211P00066000", "bid": 9.2, "bid_size": 91.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0228, "vega": 0.0243, "theta": -0.0127, "rho": -0.0528, "theo": 10.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "OXY261211C00067000", "bid": 0.01, "bid_size": 274.0, "ask": 0.8, "ask_size": 309.0, "iv": 0.4791, "open_interest": 5.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0201, "vega": 0.0218, "theta": -0.0127, "rho": 0.0031, "theo": 0.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T15:03:44", "percent_change": 0.0, "prev_day_close": 0.360000006854534}, {"option": "OXY261211P00067000", "bid": 9.95, "bid_size": 85.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0193, "vega": 0.0209, "theta": -0.0109, "rho": -0.0542, "theo": 11.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "OXY261211C00068000", "bid": 0.02, "bid_size": 17.0, "ask": 0.97, "ask_size": 2.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0171, "vega": 0.0186, "theta": -0.0113, "rho": 0.0025, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.29500000551343}, {"option": "OXY261211P00068000", "bid": 11.0, "bid_size": 104.0, "ask": 13.55, "ask_size": 3.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0164, "vega": 0.0184, "theta": -0.0094, "rho": -0.0556, "theo": 12.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "OXY261211C00069000", "bid": 0.01, "bid_size": 1.0, "ask": 1.36, "ask_size": 2.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0146, "vega": 0.0167, "theta": -0.0101, "rho": 0.0022, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999999888241}, {"option": "OXY261211P00069000", "bid": 11.95, "bid_size": 102.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0141, "vega": 0.016, "theta": -0.0081, "rho": -0.0567, "theo": 13.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "OXY261211C00070000", "bid": 0.03, "bid_size": 95.0, "ask": 0.27, "ask_size": 381.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0126, "vega": 0.0144, "theta": -0.0091, "rho": 0.0018, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "OXY261211P00070000", "bid": 12.95, "bid_size": 84.0, "ask": 16.25, "ask_size": 12.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0121, "vega": 0.0142, "theta": -0.0071, "rho": -0.0578, "theo": 14.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "OXY261211C00071000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 110.0, "iv": 0.4178, "open_interest": 253.0, "volume": 291.0, "delta": 0.035, "gamma": 0.0109, "vega": 0.0129, "theta": -0.0082, "rho": 0.0016, "theo": 0.09, "change": -0.43, "open": 0.07, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:19:23", "percent_change": -86.0, "prev_day_close": 0.5}, {"option": "OXY261211P00071000", "bid": 14.5, "bid_size": 83.0, "ask": 17.2, "ask_size": 12.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0105, "vega": 0.0124, "theta": -0.0061, "rho": -0.0589, "theo": 15.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "OXY261211C00072000", "bid": 0.01, "bid_size": 101.0, "ask": 0.12, "ask_size": 390.0, "iv": 0.4278, "open_interest": 1.0, "volume": 20.0, "delta": 0.0305, "gamma": 0.0095, "vega": 0.0116, "theta": -0.0075, "rho": 0.0014, "theo": 0.0786, "change": -0.645, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:21:45", "percent_change": -91.4894, "prev_day_close": 0.7049999833107}, {"option": "OXY261211P00072000", "bid": 14.65, "bid_size": 86.0, "ask": 18.25, "ask_size": 12.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0092, "vega": 0.0112, "theta": -0.0053, "rho": -0.0599, "theo": 16.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6249995231628}, {"option": "OXY261211C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 403.0, "iv": 0.5234, "open_interest": 1.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0083, "vega": 0.0103, "theta": -0.0069, "rho": 0.0012, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T13:42:51", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OXY261211P00073000", "bid": 15.3, "bid_size": 61.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.008, "vega": 0.0102, "theta": -0.0046, "rho": -0.0609, "theo": 17.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "OXY261211C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 100.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0074, "vega": 0.0094, "theta": -0.0064, "rho": 0.0011, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OXY261211P00074000", "bid": 16.3, "bid_size": 56.0, "ask": 20.35, "ask_size": 1.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0071, "vega": 0.0091, "theta": -0.004, "rho": -0.0619, "theo": 18.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "OXY261211C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 113.0, "iv": 0.7746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0065, "vega": 0.0086, "theta": -0.0059, "rho": 0.001, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "OXY261211P00075000", "bid": 17.25, "bid_size": 56.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0063, "vega": 0.0083, "theta": -0.0034, "rho": -0.0628, "theo": 19.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "OXY261218C00020000", "bid": 34.1, "bid_size": 55.0, "ask": 37.85, "ask_size": 35.0, "iv": 1.561, "open_interest": 31.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": 0.0163, "theo": 35.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-08-12T15:09:08", "percent_change": 0.0, "prev_day_close": 37.1749992370606}, {"option": "OXY261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.5333, "open_interest": 326.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0026, "rho": -0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T11:43:29", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "OXY261218C00022500", "bid": 31.35, "bid_size": 56.0, "ask": 35.5, "ask_size": 39.0, "iv": 1.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0014, "theta": 0.0, "rho": 0.0184, "theo": 33.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.38, "last_trade_time": "2026-03-12T11:03:13", "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "OXY261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 40.0, "iv": 2.1323, "open_interest": 28.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0029, "rho": -0.0003, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T15:04:07", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "OXY261218C00025000", "bid": 28.95, "bid_size": 60.0, "ask": 33.0, "ask_size": 5.0, "iv": 1.2084, "open_interest": 9.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0006, "vega": 0.002, "theta": 0.0, "rho": 0.0204, "theo": 30.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-05-07T11:07:42", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "OXY261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 97.0, "iv": 1.9164, "open_interest": 308.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0008, "vega": 0.0027, "theta": -0.0033, "rho": -0.0003, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T15:04:20", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "OXY261218C00027500", "bid": 26.5, "bid_size": 60.0, "ask": 29.85, "ask_size": 35.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0001, "rho": 0.0224, "theo": 28.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-10T14:39:30", "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "OXY261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 683.0, "iv": 1.7222, "open_interest": 398.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0011, "vega": 0.0033, "theta": -0.0037, "rho": -0.0004, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T15:04:07", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "OXY261218C00030000", "bid": 23.95, "bid_size": 56.0, "ask": 28.1, "ask_size": 35.0, "iv": 1.0042, "open_interest": 296.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0012, "vega": 0.0031, "theta": -0.0008, "rho": 0.0244, "theo": 25.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.81, "last_trade_time": "2026-10-20T13:36:17", "percent_change": 0.0, "prev_day_close": 27.0249996185303}, {"option": "OXY261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 497.0, "iv": 1.2772, "open_interest": 2003.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0015, "vega": 0.0041, "theta": -0.0041, "rho": -0.0005, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "OXY261218C00032500", "bid": 21.65, "bid_size": 116.0, "ask": 25.4, "ask_size": 55.0, "iv": 0.8776, "open_interest": 61.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0017, "vega": 0.0039, "theta": -0.0014, "rho": 0.0265, "theo": 23.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-03-25T11:12:44", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "OXY261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 910.0, "iv": 0.9285, "open_interest": 1499.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.002, "vega": 0.0051, "theta": -0.0046, "rho": -0.0007, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T13:42:10", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "OXY261218C00035000", "bid": 19.5, "bid_size": 379.0, "ask": 22.9, "ask_size": 254.0, "iv": 0.9122, "open_interest": 212.0, "volume": 4.0, "delta": 0.9895, "gamma": 0.0023, "vega": 0.0047, "theta": -0.0022, "rho": 0.0284, "theo": 20.9706, "change": -0.475, "open": 21.25, "high": 21.25, "low": 21.25, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-11-09T11:25:17", "percent_change": -2.18642, "prev_day_close": 21.7250003814697}, {"option": "OXY261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 194.0, "iv": 0.6586, "open_interest": 1965.0, "volume": 6.0, "delta": -0.0134, "gamma": 0.0028, "vega": 0.0063, "theta": -0.0052, "rho": -0.0008, "theo": 0.0598, "change": 0.05, "open": 0.03, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:18:17", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "OXY261218C00037500", "bid": 16.75, "bid_size": 128.0, "ask": 20.45, "ask_size": 64.0, "iv": 0.7235, "open_interest": 73.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0033, "vega": 0.0064, "theta": -0.0031, "rho": 0.0305, "theo": 18.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.87, "last_trade_time": "2026-11-02T11:03:21", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "OXY261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 756.0, "iv": 0.6407, "open_interest": 2045.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.004, "vega": 0.008, "theta": -0.0058, "rho": -0.0011, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "OXY261218C00040000", "bid": 14.35, "bid_size": 379.0, "ask": 17.8, "ask_size": 262.0, "iv": 0.5984, "open_interest": 1019.0, "volume": 4.0, "delta": 0.981, "gamma": 0.0049, "vega": 0.008, "theta": -0.0042, "rho": 0.0323, "theo": 16.0113, "change": -0.4, "open": 16.35, "high": 16.35, "low": 16.35, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-11-09T11:25:17", "percent_change": -2.38806, "prev_day_close": 16.75}, {"option": "OXY261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 798.0, "iv": 0.5452, "open_interest": 5467.0, "volume": 2.0, "delta": -0.0238, "gamma": 0.0058, "vega": 0.0103, "theta": -0.0067, "rho": -0.0015, "theo": 0.0892, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:02:45", "percent_change": -42.8571, "prev_day_close": 0.0700000002980232}, {"option": "OXY261218C00042500", "bid": 12.5, "bid_size": 428.0, "ask": 15.5, "ask_size": 343.0, "iv": 0.6982, "open_interest": 403.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0078, "vega": 0.0114, "theta": -0.0059, "rho": 0.0341, "theo": 13.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-10-19T12:54:52", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "OXY261218P00042500", "bid": 0.02, "bid_size": 270.0, "ask": 0.2, "ask_size": 611.0, "iv": 0.4672, "open_interest": 2825.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0088, "vega": 0.0141, "theta": -0.0082, "rho": -0.0021, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:10:57", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "OXY261218C00045000", "bid": 10.5, "bid_size": 369.0, "ask": 11.6, "ask_size": 214.0, "iv": 0.388, "open_interest": 1406.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0132, "vega": 0.0178, "theta": -0.0092, "rho": 0.0355, "theo": 11.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.67, "last_trade_time": "2026-11-06T10:33:29", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "OXY261218P00045000", "bid": 0.1, "bid_size": 432.0, "ask": 0.21, "ask_size": 214.0, "iv": 0.4107, "open_interest": 2587.0, "volume": 63.0, "delta": -0.057, "gamma": 0.0145, "vega": 0.0211, "theta": -0.0113, "rho": -0.0035, "theo": 0.1971, "change": 0.01, "open": 0.4, "high": 0.4, "low": 0.17, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:17:34", "percent_change": 5.88236, "prev_day_close": 0.169999994337559}, {"option": "OXY261218C00047500", "bid": 8.4, "bid_size": 254.0, "ask": 9.25, "ask_size": 205.0, "iv": 0.422, "open_interest": 2018.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0229, "vega": 0.0292, "theta": -0.015, "rho": 0.0362, "theo": 8.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2026-11-05T15:16:09", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "OXY261218P00047500", "bid": 0.31, "bid_size": 505.0, "ask": 0.4, "ask_size": 471.0, "iv": 0.4003, "open_interest": 949.0, "volume": 74.0, "delta": -0.1023, "gamma": 0.0241, "vega": 0.0327, "theta": -0.0167, "rho": -0.0062, "theo": 0.3731, "change": 0.025, "open": 0.28, "high": 0.41, "low": 0.28, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:29:35", "percent_change": 7.46269, "prev_day_close": 0.334999993443489}, {"option": "OXY261218C00050000", "bid": 6.35, "bid_size": 149.0, "ask": 7.0, "ask_size": 161.0, "iv": 0.4049, "open_interest": 4954.0, "volume": 13.0, "delta": 0.8338, "gamma": 0.0363, "vega": 0.0448, "theta": -0.0228, "rho": 0.0354, "theo": 6.6115, "change": -0.85, "open": 6.77, "high": 6.87, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T14:31:42", "percent_change": -11.3333, "prev_day_close": 7.5}, {"option": "OXY261218P00050000", "bid": 0.64, "bid_size": 323.0, "ask": 0.75, "ask_size": 86.0, "iv": 0.383, "open_interest": 2777.0, "volume": 179.0, "delta": -0.1808, "gamma": 0.037, "vega": 0.048, "theta": -0.0239, "rho": -0.0109, "theo": 0.7319, "change": 0.08, "open": 0.76, "high": 0.97, "low": 0.67, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:13:06", "percent_change": 11.5942, "prev_day_close": 0.689999997615814}, {"option": "OXY261218C00052500", "bid": 4.5, "bid_size": 125.0, "ask": 5.45, "ask_size": 540.0, "iv": 0.4243, "open_interest": 1496.0, "volume": 31.0, "delta": 0.7216, "gamma": 0.0499, "vega": 0.0603, "theta": -0.0302, "rho": 0.0325, "theo": 4.7037, "change": -0.7, "open": 4.8, "high": 4.85, "low": 4.7, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T15:25:28", "percent_change": -12.6126, "prev_day_close": 5.54999995231628}, {"option": "OXY261218P00052500", "bid": 1.22, "bid_size": 130.0, "ask": 1.46, "ask_size": 412.0, "iv": 0.3777, "open_interest": 2429.0, "volume": 32.0, "delta": -0.2934, "gamma": 0.0499, "vega": 0.0626, "theta": -0.0305, "rho": -0.0176, "theo": 1.3536, "change": 0.21, "open": 1.55, "high": 1.57, "low": 1.3, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:09:13", "percent_change": 16.9355, "prev_day_close": 1.24000000953674}, {"option": "OXY261218C00055000", "bid": 2.96, "bid_size": 28.0, "ask": 3.65, "ask_size": 608.0, "iv": 0.4022, "open_interest": 4840.0, "volume": 126.0, "delta": 0.5815, "gamma": 0.059, "vega": 0.0704, "theta": -0.0345, "rho": 0.0278, "theo": 3.1328, "change": -0.4, "open": 2.9, "high": 3.4, "low": 2.87, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:59:42", "percent_change": -10.5263, "prev_day_close": 3.80000007152557}, {"option": "OXY261218P00055000", "bid": 2.09, "bid_size": 423.0, "ask": 2.33, "ask_size": 1.0, "iv": 0.3578, "open_interest": 4383.0, "volume": 678.0, "delta": -0.4316, "gamma": 0.0583, "vega": 0.0713, "theta": -0.0341, "rho": -0.0257, "theo": 2.3062, "change": 0.075, "open": 2.7, "high": 2.7, "low": 2.2, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T15:59:42", "percent_change": 3.48028, "prev_day_close": 2.15499997138977}, {"option": "OXY261218C00057500", "bid": 1.89, "bid_size": 33.0, "ask": 2.06, "ask_size": 555.0, "iv": 0.3692, "open_interest": 2968.0, "volume": 558.0, "delta": 0.432, "gamma": 0.06, "vega": 0.0712, "theta": -0.0341, "rho": 0.0217, "theo": 1.9511, "change": -0.545, "open": 1.82, "high": 2.2, "low": 1.8, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T15:56:44", "percent_change": -21.499, "prev_day_close": 2.53500008583069}, {"option": "OXY261218P00057500", "bid": 3.4, "bid_size": 292.0, "ask": 3.75, "ask_size": 54.0, "iv": 0.356, "open_interest": 2437.0, "volume": 19.0, "delta": -0.5784, "gamma": 0.059, "vega": 0.071, "theta": -0.0334, "rho": -0.0341, "theo": 3.6445, "change": 0.31, "open": 4.05, "high": 4.05, "low": 3.5, "tick": "no_change", "last_trade_price": 3.66, "last_trade_time": "2026-11-09T14:30:01", "percent_change": 9.25373, "prev_day_close": 3.35000002384186}, {"option": "OXY261218C00060000", "bid": 1.1, "bid_size": 50.0, "ask": 1.23, "ask_size": 654.0, "iv": 0.3669, "open_interest": 5784.0, "volume": 470.0, "delta": 0.2961, "gamma": 0.0528, "vega": 0.0628, "theta": -0.0295, "rho": 0.0158, "theo": 1.1431, "change": -0.42, "open": 1.09, "high": 1.3, "low": 1.02, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:58:06", "percent_change": -26.7516, "prev_day_close": 1.56999999284744}, {"option": "OXY261218P00060000", "bid": 3.8, "bid_size": 550.0, "ask": 6.25, "ask_size": 321.0, "iv": 0.3091, "open_interest": 3614.0, "volume": 42.0, "delta": -0.7117, "gamma": 0.0519, "vega": 0.062, "theta": -0.0286, "rho": -0.0417, "theo": 5.3485, "change": 0.745, "open": 6.0, "high": 6.0, "low": 5.17, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-11-09T15:02:01", "percent_change": 15.4404, "prev_day_close": 4.82500004768372}, {"option": "OXY261218C00062500", "bid": 0.57, "bid_size": 434.0, "ask": 0.72, "ask_size": 550.0, "iv": 0.3654, "open_interest": 4008.0, "volume": 726.0, "delta": 0.1885, "gamma": 0.0411, "vega": 0.0494, "theta": -0.0228, "rho": 0.0104, "theo": 0.6346, "change": -0.34, "open": 0.69, "high": 0.75, "low": 0.54, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:25:09", "percent_change": -35.7895, "prev_day_close": 0.949999988079071}, {"option": "OXY261218P00062500", "bid": 6.25, "bid_size": 308.0, "ask": 8.35, "ask_size": 310.0, "iv": 0.3532, "open_interest": 558.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0404, "vega": 0.0484, "theta": -0.0218, "rho": -0.0479, "theo": 7.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-11-06T15:52:29", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "OXY261218C00065000", "bid": 0.29, "bid_size": 494.0, "ask": 0.41, "ask_size": 558.0, "iv": 0.368, "open_interest": 5409.0, "volume": 647.0, "delta": 0.116, "gamma": 0.0292, "vega": 0.0359, "theta": -0.0166, "rho": 0.0064, "theo": 0.352, "change": -0.18, "open": 0.41, "high": 0.55, "low": 0.3, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:45:56", "percent_change": -33.9623, "prev_day_close": 0.530000001192093}, {"option": "OXY261218P00065000", "bid": 7.7, "bid_size": 343.0, "ask": 10.65, "ask_size": 305.0, "iv": 0.0, "open_interest": 422.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.0286, "vega": 0.0348, "theta": -0.0153, "rho": -0.0523, "theo": 9.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-11-06T15:52:29", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "OXY261218C00067500", "bid": 0.13, "bid_size": 177.0, "ask": 0.67, "ask_size": 786.0, "iv": 0.4463, "open_interest": 4118.0, "volume": 129.0, "delta": 0.0733, "gamma": 0.02, "vega": 0.0256, "theta": -0.0121, "rho": 0.0042, "theo": 0.2101, "change": -0.13, "open": 0.27, "high": 0.27, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:42:52", "percent_change": -43.3333, "prev_day_close": 0.299999997019768}, {"option": "OXY261218P00067500", "bid": 10.55, "bid_size": 183.0, "ask": 13.05, "ask_size": 115.0, "iv": 0.3202, "open_interest": 69.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0195, "vega": 0.0247, "theta": -0.0107, "rho": -0.0559, "theo": 11.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.11, "last_trade_time": "2026-11-04T11:31:12", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "OXY261218C00070000", "bid": 0.05, "bid_size": 484.0, "ask": 0.17, "ask_size": 573.0, "iv": 0.3851, "open_interest": 5616.0, "volume": 81.0, "delta": 0.0492, "gamma": 0.0139, "vega": 0.0188, "theta": -0.0092, "rho": 0.0028, "theo": 0.138, "change": -0.08, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:46:41", "percent_change": -42.1053, "prev_day_close": 0.190000005066395}, {"option": "OXY261218P00070000", "bid": 13.9, "bid_size": 37.0, "ask": 15.1, "ask_size": 90.0, "iv": 0.4733, "open_interest": 26.0, "volume": 4.0, "delta": -0.9529, "gamma": 0.0135, "vega": 0.0181, "theta": -0.0076, "rho": -0.0587, "theo": 14.3404, "change": 0.97, "open": 14.57, "high": 14.57, "low": 14.32, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-11-09T15:33:07", "percent_change": 7.26591, "prev_day_close": 13.3500003814697}, {"option": "OXY261218C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 816.0, "iv": 0.5035, "open_interest": 1676.0, "volume": 15.0, "delta": 0.035, "gamma": 0.01, "vega": 0.0143, "theta": -0.0073, "rho": 0.002, "theo": 0.0979, "change": -0.055, "open": 0.06, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:50:08", "percent_change": -44.0, "prev_day_close": 0.12500000372529}, {"option": "OXY261218P00072500", "bid": 16.15, "bid_size": 87.0, "ask": 17.85, "ask_size": 47.0, "iv": 0.5305, "open_interest": 30.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0097, "vega": 0.0136, "theta": -0.0054, "rho": -0.0611, "theo": 16.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-10-30T09:37:10", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "OXY261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 691.0, "iv": 0.4694, "open_interest": 2963.0, "volume": 13.0, "delta": 0.0261, "gamma": 0.0074, "vega": 0.0112, "theta": -0.006, "rho": 0.0015, "theo": 0.0734, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:01:39", "percent_change": -50.0, "prev_day_close": 0.080000001937151}, {"option": "OXY261218P00075000", "bid": 17.25, "bid_size": 81.0, "ask": 21.15, "ask_size": 47.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0072, "vega": 0.0105, "theta": -0.0039, "rho": -0.0634, "theo": 19.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.63, "last_trade_time": "2026-06-23T13:46:39", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "OXY261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 242.0, "iv": 0.5856, "open_interest": 1841.0, "volume": 59.0, "delta": 0.016, "gamma": 0.0044, "vega": 0.0074, "theta": -0.0043, "rho": 0.0009, "theo": 0.0461, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:03:09", "percent_change": -83.3333, "prev_day_close": 0.119999997317791}, {"option": "OXY261218P00080000", "bid": 22.25, "bid_size": 57.0, "ask": 26.15, "ask_size": 31.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0042, "vega": 0.0069, "theta": -0.0018, "rho": -0.0678, "theo": 24.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-09-16T13:09:18", "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "OXY261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.648, "open_interest": 2301.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0029, "vega": 0.0052, "theta": -0.0033, "rho": 0.0006, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T13:59:14", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "OXY261218P00085000", "bid": 27.2, "bid_size": 60.0, "ask": 31.15, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0043, "vega": 0.0028, "theta": -0.0042, "rho": -0.028, "theo": 29.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-09-16T11:05:59", "percent_change": 0.0, "prev_day_close": 28.7750005722046}, {"option": "OXY261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 295.0, "iv": 0.6326, "open_interest": 8751.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.002, "vega": 0.0039, "theta": -0.0026, "rho": 0.0004, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:53:18", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "OXY261218P00090000", "bid": 32.2, "bid_size": 57.0, "ask": 36.15, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0007, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 34.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-03-09T11:26:28", "percent_change": 0.0, "prev_day_close": 33.5249996185303}, {"option": "OXY261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 433.0, "iv": 0.8989, "open_interest": 4189.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0014, "vega": 0.003, "theta": -0.0021, "rho": 0.0003, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:30:16", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "OXY261218P00095000", "bid": 37.2, "bid_size": 57.0, "ask": 41.15, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 39.185, "change": 0.0, "open": 0.0, "high": 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": "OXY261224C00035000", "bid": 18.95, "bid_size": 66.0, "ask": 23.05, "ask_size": 2.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0025, "vega": 0.0054, "theta": -0.0008, "rho": 0.0288, "theo": 20.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "OXY261224P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 288.0, "iv": 0.9906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0031, "vega": 0.0076, "theta": -0.0052, "rho": -0.0011, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OXY261224C00040000", "bid": 14.75, "bid_size": 85.0, "ask": 18.05, "ask_size": 12.0, "iv": 0.7283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0054, "vega": 0.0099, "theta": -0.0033, "rho": 0.0329, "theo": 16.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0250000953674}, {"option": "OXY261224P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 385.0, "iv": 0.5643, "open_interest": 0.0, "volume": 1.0, "delta": -0.0274, "gamma": 0.0062, "vega": 0.0125, "theta": -0.0069, "rho": -0.0019, "theo": 0.1091, "change": -0.795, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:19:20", "percent_change": -72.6027, "prev_day_close": 1.09500002861023}, {"option": "OXY261224C00045000", "bid": 9.15, "bid_size": 50.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0144, "vega": 0.0225, "theta": -0.009, "rho": 0.0377, "theo": 11.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "OXY261224P00045000", "bid": 0.17, "bid_size": 19.0, "ask": 0.39, "ask_size": 172.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0154, "vega": 0.0252, "theta": -0.0116, "rho": -0.0046, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.554999981075525}, {"option": "OXY261224C00046000", "bid": 9.1, "bid_size": 52.0, "ask": 11.15, "ask_size": 20.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0177, "vega": 0.0258, "theta": -0.011, "rho": 0.0377, "theo": 10.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "OXY261224P00046000", "bid": 0.13, "bid_size": 98.0, "ask": 0.49, "ask_size": 169.0, "iv": 0.414, "open_interest": 0.0, "volume": 2.0, "delta": -0.0815, "gamma": 0.0186, "vega": 0.0298, "theta": -0.0134, "rho": -0.0057, "theo": 0.3115, "change": -0.31, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:48:54", "percent_change": -50.0, "prev_day_close": 0.619999997317791}, {"option": "OXY261224C00047000", "bid": 7.3, "bid_size": 235.0, "ask": 10.7, "ask_size": 25.0, "iv": 0.2527, "open_interest": 0.0, "volume": 1.0, "delta": 0.9096, "gamma": 0.0217, "vega": 0.0317, "theta": -0.0134, "rho": 0.0386, "theo": 9.295, "change": -0.985, "open": 9.04, "high": 9.04, "low": 9.04, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-11-09T12:24:00", "percent_change": -9.82544, "prev_day_close": 10.0250000953674}, {"option": "OXY261224P00047000", "bid": 0.31, "bid_size": 19.0, "ask": 0.51, "ask_size": 64.0, "iv": 0.4089, "open_interest": 0.0, "volume": 2.0, "delta": -0.1016, "gamma": 0.0224, "vega": 0.0349, "theta": -0.0154, "rho": -0.0071, "theo": 0.3977, "change": -0.615, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:48:54", "percent_change": -60.0, "prev_day_close": 1.02500002458692}, {"option": "OXY261224C00048000", "bid": 6.4, "bid_size": 166.0, "ask": 10.1, "ask_size": 29.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0262, "vega": 0.0382, "theta": -0.016, "rho": 0.0395, "theo": 8.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "OXY261224P00048000", "bid": 0.42, "bid_size": 125.0, "ask": 0.6, "ask_size": 247.0, "iv": 0.3975, "open_interest": 5.0, "volume": 4.0, "delta": -0.1265, "gamma": 0.0268, "vega": 0.0407, "theta": -0.0178, "rho": -0.0088, "theo": 0.5109, "change": -0.45, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T13:39:21", "percent_change": -48.3871, "prev_day_close": 0.929999977350235}, {"option": "OXY261224C00049000", "bid": 7.15, "bid_size": 10.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.031, "vega": 0.0436, "theta": -0.0188, "rho": 0.0385, "theo": 7.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "OXY261224P00049000", "bid": 0.57, "bid_size": 53.0, "ask": 0.77, "ask_size": 510.0, "iv": 0.3944, "open_interest": 0.0, "volume": 2.0, "delta": -0.1564, "gamma": 0.0314, "vega": 0.047, "theta": -0.0202, "rho": -0.0108, "theo": 0.6561, "change": -0.9, "open": 0.62, "high": 0.62, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:54:19", "percent_change": -62.069, "prev_day_close": 1.45000003278255}, {"option": "OXY261224C00050000", "bid": 4.75, "bid_size": 168.0, "ask": 7.9, "ask_size": 38.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0361, "vega": 0.0504, "theta": -0.0216, "rho": 0.0387, "theo": 6.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "OXY261224P00050000", "bid": 0.63, "bid_size": 514.0, "ask": 0.94, "ask_size": 122.0, "iv": 0.376, "open_interest": 0.0, "volume": 11.0, "delta": -0.1914, "gamma": 0.0362, "vega": 0.0534, "theta": -0.0227, "rho": -0.0131, "theo": 0.8378, "change": -0.72, "open": 0.92, "high": 0.92, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:24:41", "percent_change": -47.3684, "prev_day_close": 1.52000001072884}, {"option": "OXY261224C00051000", "bid": 4.9, "bid_size": 145.0, "ask": 7.1, "ask_size": 51.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0411, "vega": 0.0574, "theta": -0.0244, "rho": 0.0386, "theo": 5.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "OXY261224P00051000", "bid": 0.86, "bid_size": 428.0, "ask": 1.15, "ask_size": 133.0, "iv": 0.3718, "open_interest": 0.0, "volume": 5.0, "delta": -0.2314, "gamma": 0.041, "vega": 0.0595, "theta": -0.0251, "rho": -0.0158, "theo": 1.0613, "change": 0.2, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T15:32:12", "percent_change": 25.3165, "prev_day_close": 0.789999976754189}, {"option": "OXY261224C00052000", "bid": 3.8, "bid_size": 333.0, "ask": 6.0, "ask_size": 109.0, "iv": 0.3306, "open_interest": 0.0, "volume": 2.0, "delta": 0.7358, "gamma": 0.0458, "vega": 0.0637, "theta": -0.0268, "rho": 0.0381, "theo": 5.1867, "change": -0.975, "open": 5.5, "high": 5.5, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:36:52", "percent_change": -16.318, "prev_day_close": 5.97500014305115}, {"option": "OXY261224P00052000", "bid": 1.14, "bid_size": 429.0, "ask": 1.38, "ask_size": 38.0, "iv": 0.3662, "open_interest": 0.0, "volume": 10.0, "delta": -0.2762, "gamma": 0.0456, "vega": 0.0652, "theta": -0.0273, "rho": -0.0188, "theo": 1.3307, "change": -0.725, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T15:47:26", "percent_change": -36.3409, "prev_day_close": 1.99500000476837}, {"option": "OXY261224C00053000", "bid": 2.45, "bid_size": 113.0, "ask": 6.3, "ask_size": 103.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.05, "vega": 0.0691, "theta": -0.0288, "rho": 0.0371, "theo": 4.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "OXY261224P00053000", "bid": 1.38, "bid_size": 269.0, "ask": 1.88, "ask_size": 295.0, "iv": 0.3704, "open_interest": 1.0, "volume": 5.0, "delta": -0.3251, "gamma": 0.0496, "vega": 0.0701, "theta": -0.0291, "rho": -0.0219, "theo": 1.6499, "change": 0.195, "open": 1.9, "high": 1.9, "low": 1.65, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 12.7036, "prev_day_close": 1.5349999666214}, {"option": "OXY261224C00054000", "bid": 2.76, "bid_size": 104.0, "ask": 4.15, "ask_size": 33.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.0533, "vega": 0.0728, "theta": -0.0304, "rho": 0.0343, "theo": 3.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "OXY261224P00054000", "bid": 1.7, "bid_size": 57.0, "ask": 2.43, "ask_size": 149.0, "iv": 0.376, "open_interest": 4.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.0529, "vega": 0.074, "theta": -0.0304, "rho": -0.0252, "theo": 2.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-06T13:19:03", "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "OXY261224C00055000", "bid": 2.23, "bid_size": 499.0, "ask": 4.45, "ask_size": 525.0, "iv": 0.3736, "open_interest": 0.0, "volume": 9.0, "delta": 0.5784, "gamma": 0.0556, "vega": 0.0759, "theta": -0.0313, "rho": 0.0325, "theo": 3.2886, "change": -0.55, "open": 3.14, "high": 3.4, "low": 3.14, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:44:48", "percent_change": -13.9241, "prev_day_close": 3.95000004768372}, {"option": "OXY261224P00055000", "bid": 2.19, "bid_size": 20.0, "ask": 2.72, "ask_size": 50.0, "iv": 0.3676, "open_interest": 5.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.0552, "vega": 0.0765, "theta": -0.0312, "rho": -0.0286, "theo": 2.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T10:07:16", "percent_change": 0.0, "prev_day_close": 2.22000002861023}, {"option": "OXY261224C00056000", "bid": 1.54, "bid_size": 135.0, "ask": 4.05, "ask_size": 136.0, "iv": 0.3672, "open_interest": 0.0, "volume": 4.0, "delta": 0.522, "gamma": 0.0569, "vega": 0.0774, "theta": -0.0316, "rho": 0.0304, "theo": 2.7726, "change": -0.675, "open": 2.79, "high": 2.79, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:31:17", "percent_change": -19.708, "prev_day_close": 3.42500007152557}, {"option": "OXY261224P00056000", "bid": 2.68, "bid_size": 74.0, "ask": 3.3, "ask_size": 312.0, "iv": 0.371, "open_interest": 0.0, "volume": 1.0, "delta": -0.4874, "gamma": 0.0565, "vega": 0.0776, "theta": -0.0314, "rho": -0.0323, "theo": 2.9377, "change": 0.83, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T11:14:18", "percent_change": 41.0891, "prev_day_close": 2.02000004053116}, {"option": "OXY261224C00057000", "bid": 2.16, "bid_size": 49.0, "ask": 2.86, "ask_size": 150.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.4657, "gamma": 0.0569, "vega": 0.0773, "theta": -0.0314, "rho": 0.028, "theo": 2.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "OXY261224P00057000", "bid": 2.96, "bid_size": 84.0, "ask": 3.75, "ask_size": 49.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.5432, "gamma": 0.0565, "vega": 0.0772, "theta": -0.031, "rho": -0.0356, "theo": 3.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22000002861023}, {"option": "OXY261224C00058000", "bid": 1.71, "bid_size": 96.0, "ask": 2.16, "ask_size": 104.0, "iv": 0.3629, "open_interest": 1.0, "volume": 8.0, "delta": 0.4107, "gamma": 0.0557, "vega": 0.0757, "theta": -0.0305, "rho": 0.0254, "theo": 1.9198, "change": -0.675, "open": 2.05, "high": 2.05, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T15:03:16", "percent_change": -27.163, "prev_day_close": 2.48500001430511}, {"option": "OXY261224P00058000", "bid": 3.3, "bid_size": 47.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.0554, "vega": 0.0752, "theta": -0.03, "rho": -0.0387, "theo": 4.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "OXY261224C00059000", "bid": 1.48, "bid_size": 27.0, "ask": 1.74, "ask_size": 113.0, "iv": 0.3643, "open_interest": 0.0, "volume": 6.0, "delta": 0.3583, "gamma": 0.0535, "vega": 0.0728, "theta": -0.0292, "rho": 0.0221, "theo": 1.5782, "change": -0.52, "open": 1.65, "high": 1.65, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T12:08:25", "percent_change": -24.2991, "prev_day_close": 2.14000004529953}, {"option": "OXY261224P00059000", "bid": 3.5, "bid_size": 96.0, "ask": 5.95, "ask_size": 99.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0533, "vega": 0.072, "theta": -0.0286, "rho": -0.0415, "theo": 4.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "OXY261224C00060000", "bid": 1.2, "bid_size": 27.0, "ask": 1.45, "ask_size": 260.0, "iv": 0.3648, "open_interest": 2.0, "volume": 10.0, "delta": 0.3094, "gamma": 0.0505, "vega": 0.0688, "theta": -0.0275, "rho": 0.0196, "theo": 1.2877, "change": -0.565, "open": 1.23, "high": 1.4, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T14:28:45", "percent_change": -31.4763, "prev_day_close": 1.7950000166893}, {"option": "OXY261224P00060000", "bid": 4.05, "bid_size": 91.0, "ask": 6.4, "ask_size": 87.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.0503, "vega": 0.0681, "theta": -0.0266, "rho": -0.0445, "theo": 5.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "OXY261224C00061000", "bid": 0.78, "bid_size": 69.0, "ask": 1.16, "ask_size": 23.0, "iv": 0.3478, "open_interest": 2.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0468, "vega": 0.0638, "theta": -0.0254, "rho": 0.017, "theo": 1.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T11:38:30", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "OXY261224P00061000", "bid": 4.25, "bid_size": 34.0, "ask": 7.9, "ask_size": 86.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0466, "vega": 0.063, "theta": -0.0244, "rho": -0.0472, "theo": 6.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "OXY261224C00062000", "bid": 0.76, "bid_size": 150.0, "ask": 1.02, "ask_size": 292.0, "iv": 0.3681, "open_interest": 4.0, "volume": 5.0, "delta": 0.2236, "gamma": 0.0427, "vega": 0.0584, "theta": -0.0232, "rho": 0.0146, "theo": 0.837, "change": -0.12, "open": 0.85, "high": 0.89, "low": 0.85, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T13:08:04", "percent_change": -12.0, "prev_day_close": 0.999999970197678}, {"option": "OXY261224P00062000", "bid": 6.2, "bid_size": 37.0, "ask": 8.35, "ask_size": 41.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0425, "vega": 0.0569, "theta": -0.022, "rho": -0.0491, "theo": 7.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "OXY261224C00063000", "bid": 0.51, "bid_size": 78.0, "ask": 0.86, "ask_size": 79.0, "iv": 0.3622, "open_interest": 2.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0384, "vega": 0.0528, "theta": -0.0208, "rho": 0.0124, "theo": 0.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T14:17:26", "percent_change": 0.0, "prev_day_close": 0.934999972581864}, {"option": "OXY261224P00063000", "bid": 5.9, "bid_size": 157.0, "ask": 9.85, "ask_size": 75.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0382, "vega": 0.0513, "theta": -0.0195, "rho": -0.0508, "theo": 7.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "OXY261224C00064000", "bid": 0.45, "bid_size": 44.0, "ask": 0.82, "ask_size": 178.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0341, "vega": 0.0472, "theta": -0.0186, "rho": 0.0104, "theo": 0.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OXY261224P00064000", "bid": 8.1, "bid_size": 99.0, "ask": 10.55, "ask_size": 76.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0338, "vega": 0.046, "theta": -0.017, "rho": -0.053, "theo": 8.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "OXY261224C00065000", "bid": 0.36, "bid_size": 259.0, "ask": 0.49, "ask_size": 182.0, "iv": 0.3613, "open_interest": 0.0, "volume": 2.0, "delta": 0.1305, "gamma": 0.03, "vega": 0.0417, "theta": -0.0165, "rho": 0.0087, "theo": 0.4288, "change": -0.04, "open": 0.46, "high": 0.51, "low": 0.46, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T10:28:06", "percent_change": -7.27273, "prev_day_close": 0.550000011920929}, {"option": "OXY261224P00065000", "bid": 8.0, "bid_size": 148.0, "ask": 11.35, "ask_size": 37.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0296, "vega": 0.0398, "theta": -0.0147, "rho": -0.0543, "theo": 9.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "OXY261224C00066000", "bid": 0.25, "bid_size": 265.0, "ask": 0.4, "ask_size": 65.0, "iv": 0.3592, "open_interest": 0.0, "volume": 4.0, "delta": 0.1087, "gamma": 0.0261, "vega": 0.0367, "theta": -0.0145, "rho": 0.0073, "theo": 0.3455, "change": -0.265, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:22:03", "percent_change": -43.0894, "prev_day_close": 0.614999994635582}, {"option": "OXY261224P00066000", "bid": 9.7, "bid_size": 48.0, "ask": 11.65, "ask_size": 12.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0257, "vega": 0.0353, "theta": -0.0126, "rho": -0.0553, "theo": 10.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "OXY261224C00067000", "bid": 0.21, "bid_size": 50.0, "ask": 0.8, "ask_size": 314.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0226, "vega": 0.0323, "theta": -0.0129, "rho": 0.0061, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38500002026558}, {"option": "OXY261224P00067000", "bid": 10.05, "bid_size": 46.0, "ask": 13.45, "ask_size": 12.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0222, "vega": 0.0307, "theta": -0.0107, "rho": -0.0569, "theo": 11.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "OXY261224C00068000", "bid": 0.16, "bid_size": 8.0, "ask": 0.52, "ask_size": 9.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0196, "vega": 0.0284, "theta": -0.0114, "rho": 0.0052, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.864999998360872}, {"option": "OXY261224P00068000", "bid": 11.0, "bid_size": 60.0, "ask": 13.65, "ask_size": 2.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0191, "vega": 0.0268, "theta": -0.009, "rho": -0.0576, "theo": 12.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "OXY261224C00069000", "bid": 0.12, "bid_size": 77.0, "ask": 0.41, "ask_size": 286.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.017, "vega": 0.0251, "theta": -0.0102, "rho": 0.0044, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999999701977}, {"option": "OXY261224P00069000", "bid": 12.05, "bid_size": 49.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0165, "vega": 0.0235, "theta": -0.0076, "rho": -0.059, "theo": 13.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "OXY261224C00070000", "bid": 0.11, "bid_size": 255.0, "ask": 0.18, "ask_size": 250.0, "iv": 0.3769, "open_interest": 0.0, "volume": 7.0, "delta": 0.0555, "gamma": 0.0148, "vega": 0.0222, "theta": -0.0092, "rho": 0.0038, "theo": 0.1636, "change": -1.0, "open": 0.16, "high": 0.2, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:54:42", "percent_change": -83.3333, "prev_day_close": 1.19999996200204}, {"option": "OXY261224P00070000", "bid": 12.5, "bid_size": 45.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0143, "vega": 0.0208, "theta": -0.0064, "rho": -0.06, "theo": 14.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "OXY261224C00075000", "bid": 0.01, "bid_size": 1.0, "ask": 0.55, "ask_size": 401.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0079, "vega": 0.013, "theta": -0.0058, "rho": 0.0019, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "OXY261224P00075000", "bid": 18.65, "bid_size": 56.0, "ask": 21.2, "ask_size": 12.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0074, "vega": 0.0118, "theta": -0.0022, "rho": -0.0643, "theo": 19.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "OXY270115C00020000", "bid": 34.1, "bid_size": 56.0, "ask": 38.0, "ask_size": 30.0, "iv": 1.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0169, "theo": 35.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-08-10T09:30:03", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "OXY270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 22.0, "iv": 0.8693, "open_interest": 511.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0016, "rho": -0.0004, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-22T15:39:44", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "OXY270115C00022500", "bid": 31.45, "bid_size": 56.0, "ask": 35.5, "ask_size": 56.0, "iv": 1.0836, "open_interest": 66.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0016, "theta": 0.0, "rho": 0.0192, "theo": 33.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.85, "last_trade_time": "2026-10-22T14:07:17", "percent_change": 0.0, "prev_day_close": 34.375}, {"option": "OXY270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.88, "ask_size": 119.0, "iv": 1.5797, "open_interest": 91.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0006, "vega": 0.0029, "theta": -0.0018, "rho": -0.0005, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-07-08T11:33:21", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "OXY270115C00025000", "bid": 29.2, "bid_size": 1.0, "ask": 33.0, "ask_size": 56.0, "iv": 1.0862, "open_interest": 99.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0006, "vega": 0.002, "theta": 0.0, "rho": 0.0215, "theo": 30.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.97, "last_trade_time": "2026-10-20T15:09:33", "percent_change": 0.0, "prev_day_close": 31.7750005722046}, {"option": "OXY270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 11.0, "iv": 0.7409, "open_interest": 278.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0008, "vega": 0.0037, "theta": -0.0021, "rho": -0.0006, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:28:35", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "OXY270115C00027500", "bid": 26.6, "bid_size": 74.0, "ask": 30.5, "ask_size": 60.0, "iv": 0.9181, "open_interest": 157.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0008, "vega": 0.003, "theta": 0.0, "rho": 0.0245, "theo": 28.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.8, "last_trade_time": "2026-06-29T12:10:51", "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "OXY270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 591.0, "iv": 0.9623, "open_interest": 570.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0011, "vega": 0.0046, "theta": -0.0024, "rho": -0.0008, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T09:53:57", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "OXY270115C00030000", "bid": 24.15, "bid_size": 403.0, "ask": 27.85, "ask_size": 388.0, "iv": 0.7573, "open_interest": 532.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0013, "vega": 0.0037, "theta": 0.0, "rho": 0.0266, "theo": 25.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-06T10:52:37", "percent_change": 0.0, "prev_day_close": 27.125}, {"option": "OXY270115P00030000", "bid": 0.01, "bid_size": 3.0, "ask": 0.06, "ask_size": 23.0, "iv": 0.6239, "open_interest": 2696.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0016, "vega": 0.0059, "theta": -0.0027, "rho": -0.001, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T09:58:32", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "OXY270115C00032500", "bid": 22.25, "bid_size": 80.0, "ask": 24.85, "ask_size": 126.0, "iv": 0.7055, "open_interest": 333.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0018, "vega": 0.0054, "theta": 0.0, "rho": 0.0303, "theo": 23.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-08T15:12:43", "percent_change": 0.0, "prev_day_close": 24.0750007629395}, {"option": "OXY270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 604.0, "iv": 0.7022, "open_interest": 3371.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0022, "vega": 0.0074, "theta": -0.0031, "rho": -0.0013, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T13:17:21", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "OXY270115C00035000", "bid": 19.75, "bid_size": 81.0, "ask": 22.35, "ask_size": 106.0, "iv": 0.6119, "open_interest": 1584.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0028, "vega": 0.0076, "theta": -0.0009, "rho": 0.0329, "theo": 20.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-11-03T12:53:27", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "OXY270115P00035000", "bid": 0.01, "bid_size": 1.0, "ask": 0.35, "ask_size": 495.0, "iv": 0.6216, "open_interest": 7023.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0031, "vega": 0.0096, "theta": -0.0037, "rho": -0.0017, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:31:35", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "OXY270115C00037500", "bid": 16.85, "bid_size": 411.0, "ask": 20.5, "ask_size": 397.0, "iv": 0.5975, "open_interest": 1674.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0042, "vega": 0.0104, "theta": -0.002, "rho": 0.0366, "theo": 18.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.06, "last_trade_time": "2026-10-12T14:58:06", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "OXY270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 732.0, "iv": 0.4847, "open_interest": 3400.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0045, "vega": 0.0128, "theta": -0.0044, "rho": -0.0024, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T13:08:15", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "OXY270115C00040000", "bid": 15.25, "bid_size": 499.0, "ask": 16.6, "ask_size": 376.0, "iv": 0.0, "open_interest": 4594.0, "volume": 1.0, "delta": 0.9714, "gamma": 0.0067, "vega": 0.0159, "theta": -0.0038, "rho": 0.0421, "theo": 16.0561, "change": -0.675, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-09T09:54:44", "percent_change": -4.02384, "prev_day_close": 16.7749996185303}, {"option": "OXY270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 983.0, "iv": 0.4872, "open_interest": 6635.0, "volume": 1221.0, "delta": -0.033, "gamma": 0.0069, "vega": 0.0178, "theta": -0.0057, "rho": -0.0035, "theo": 0.144, "change": 0.015, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:44:36", "percent_change": 12.0, "prev_day_close": 0.124999998137355}, {"option": "OXY270115C00042500", "bid": 12.4, "bid_size": 556.0, "ask": 14.0, "ask_size": 241.0, "iv": 0.0, "open_interest": 1461.0, "volume": 2.0, "delta": 0.9517, "gamma": 0.0107, "vega": 0.0242, "theta": -0.0062, "rho": 0.051, "theo": 13.6466, "change": -1.155, "open": 13.87, "high": 13.87, "low": 13.47, "tick": "down", "last_trade_price": 13.47, "last_trade_time": "2026-11-09T14:38:40", "percent_change": -7.89744, "prev_day_close": 14.625}, {"option": "OXY270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 104.0, "iv": 0.372, "open_interest": 3484.0, "volume": 872.0, "delta": -0.0524, "gamma": 0.0108, "vega": 0.0258, "theta": -0.0078, "rho": -0.0055, "theo": 0.2288, "change": 0.01, "open": 0.23, "high": 0.24, "low": 0.22, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:47:06", "percent_change": 4.34782, "prev_day_close": 0.230000004172325}, {"option": "OXY270115C00045000", "bid": 11.15, "bid_size": 1.0, "ask": 11.8, "ask_size": 249.0, "iv": 0.3599, "open_interest": 5176.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0167, "vega": 0.0367, "theta": -0.0096, "rho": 0.0604, "theo": 11.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T13:26:05", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "OXY270115P00045000", "bid": 0.34, "bid_size": 28.0, "ask": 0.4, "ask_size": 38.0, "iv": 0.3894, "open_interest": 7841.0, "volume": 2591.0, "delta": -0.0856, "gamma": 0.0167, "vega": 0.0377, "theta": -0.0108, "rho": -0.0089, "theo": 0.3881, "change": -0.05, "open": 0.41, "high": 0.43, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:57:11", "percent_change": -12.8205, "prev_day_close": 0.390000000596046}, {"option": "OXY270115C00047500", "bid": 8.85, "bid_size": 59.0, "ask": 9.7, "ask_size": 355.0, "iv": 0.4093, "open_interest": 1309.0, "volume": 1.0, "delta": 0.8643, "gamma": 0.0245, "vega": 0.0524, "theta": -0.0137, "rho": 0.0665, "theo": 9.1066, "change": -1.57, "open": 8.63, "high": 8.63, "low": 8.63, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-11-09T09:30:33", "percent_change": -15.3922, "prev_day_close": 10.2000002861023}, {"option": "OXY270115P00047500", "bid": 0.48, "bid_size": 641.0, "ask": 0.71, "ask_size": 76.0, "iv": 0.363, "open_interest": 4489.0, "volume": 38.0, "delta": -0.1386, "gamma": 0.0246, "vega": 0.0529, "theta": -0.0148, "rho": -0.0142, "theo": 0.6713, "change": 0.085, "open": 0.6, "high": 0.71, "low": 0.6, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:28:38", "percent_change": 13.6, "prev_day_close": 0.625}, {"option": "OXY270115C00050000", "bid": 6.9, "bid_size": 52.0, "ask": 7.35, "ask_size": 424.0, "iv": 0.3716, "open_interest": 5614.0, "volume": 21.0, "delta": 0.7884, "gamma": 0.0333, "vega": 0.0692, "theta": -0.0181, "rho": 0.0671, "theo": 7.0852, "change": -0.805, "open": 6.8, "high": 7.3, "low": 6.74, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-11-09T15:57:47", "percent_change": -10.1577, "prev_day_close": 7.9249997138977}, {"option": "OXY270115P00050000", "bid": 1.01, "bid_size": 539.0, "ask": 1.2, "ask_size": 291.0, "iv": 0.361, "open_interest": 6079.0, "volume": 137.0, "delta": -0.2148, "gamma": 0.0337, "vega": 0.0697, "theta": -0.019, "rho": -0.0216, "theo": 1.1377, "change": 0.015, "open": 1.25, "high": 1.25, "low": 1.05, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:51:07", "percent_change": 1.4218, "prev_day_close": 1.05500000715256}, {"option": "OXY270115C00052500", "bid": 5.0, "bid_size": 519.0, "ask": 5.7, "ask_size": 595.0, "iv": 0.3619, "open_interest": 2792.0, "volume": 206.0, "delta": 0.6912, "gamma": 0.0414, "vega": 0.0839, "theta": -0.0217, "rho": 0.0629, "theo": 5.301, "change": -0.775, "open": 5.1, "high": 5.59, "low": 4.8, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:58:45", "percent_change": -12.7572, "prev_day_close": 6.07500004768372}, {"option": "OXY270115P00052500", "bid": 1.69, "bid_size": 553.0, "ask": 1.96, "ask_size": 741.0, "iv": 0.354, "open_interest": 4530.0, "volume": 87.0, "delta": -0.3135, "gamma": 0.0422, "vega": 0.0845, "theta": -0.0225, "rho": -0.0309, "theo": 1.8425, "change": 0.055, "open": 1.9, "high": 1.96, "low": 1.74, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T15:51:08", "percent_change": 3.22581, "prev_day_close": 1.7049999833107}, {"option": "OXY270115C00055000", "bid": 3.7, "bid_size": 135.0, "ask": 3.95, "ask_size": 214.0, "iv": 0.351, "open_interest": 6839.0, "volume": 47.0, "delta": 0.5782, "gamma": 0.047, "vega": 0.0931, "theta": -0.0238, "rho": 0.0544, "theo": 3.7995, "change": -0.75, "open": 4.3, "high": 4.3, "low": 3.75, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:58:45", "percent_change": -16.4835, "prev_day_close": 4.54999995231628}, {"option": "OXY270115P00055000", "bid": 2.36, "bid_size": 702.0, "ask": 2.95, "ask_size": 160.0, "iv": 0.3289, "open_interest": 7160.0, "volume": 216.0, "delta": -0.429, "gamma": 0.0481, "vega": 0.0932, "theta": -0.0245, "rho": -0.0408, "theo": 2.835, "change": 0.16, "open": 2.96, "high": 3.06, "low": 2.72, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-09T15:44:40", "percent_change": 6.03774, "prev_day_close": 2.64999997615814}, {"option": "OXY270115C00057500", "bid": 2.55, "bid_size": 44.0, "ask": 2.7, "ask_size": 50.0, "iv": 0.3444, "open_interest": 2773.0, "volume": 694.0, "delta": 0.4592, "gamma": 0.0484, "vega": 0.0945, "theta": -0.0239, "rho": 0.0439, "theo": 2.6117, "change": -0.595, "open": 2.55, "high": 2.75, "low": 2.5, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T15:58:37", "percent_change": -18.4496, "prev_day_close": 3.22499990463257}, {"option": "OXY270115P00057500", "bid": 3.75, "bid_size": 547.0, "ask": 4.4, "ask_size": 307.0, "iv": 0.3351, "open_interest": 2910.0, "volume": 89.0, "delta": -0.5511, "gamma": 0.0497, "vega": 0.0938, "theta": -0.0244, "rho": -0.0498, "theo": 4.1494, "change": 0.75, "open": 4.15, "high": 4.6, "low": 4.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T14:50:58", "percent_change": 19.4805, "prev_day_close": 3.85000002384186}, {"option": "OXY270115C00060000", "bid": 1.63, "bid_size": 368.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.3386, "open_interest": 33612.0, "volume": 380.0, "delta": 0.3468, "gamma": 0.0453, "vega": 0.088, "theta": -0.0221, "rho": 0.0336, "theo": 1.7328, "change": -0.46, "open": 1.73, "high": 1.88, "low": 1.62, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T15:59:24", "percent_change": -20.9091, "prev_day_close": 2.20000004768372}, {"option": "OXY270115P00060000", "bid": 4.65, "bid_size": 610.0, "ask": 5.95, "ask_size": 78.0, "iv": 0.283, "open_interest": 13651.0, "volume": 53.0, "delta": -0.6667, "gamma": 0.0466, "vega": 0.086, "theta": -0.0223, "rho": -0.0577, "theo": 5.7803, "change": 0.465, "open": 6.05, "high": 6.05, "low": 5.6, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-09T15:28:38", "percent_change": 8.65116, "prev_day_close": 5.375}, {"option": "OXY270115C00062500", "bid": 1.03, "bid_size": 145.0, "ask": 1.3, "ask_size": 698.0, "iv": 0.3467, "open_interest": 42050.0, "volume": 624.0, "delta": 0.2506, "gamma": 0.0391, "vega": 0.076, "theta": -0.019, "rho": 0.0244, "theo": 1.117, "change": -0.345, "open": 1.06, "high": 1.3, "low": 1.01, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:57:08", "percent_change": -22.9236, "prev_day_close": 1.50499999523163}, {"option": "OXY270115P00062500", "bid": 6.35, "bid_size": 391.0, "ask": 8.3, "ask_size": 356.0, "iv": 0.2876, "open_interest": 1118.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.04, "vega": 0.0727, "theta": -0.0188, "rho": -0.0618, "theo": 7.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-11-05T14:49:40", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "OXY270115C00065000", "bid": 0.67, "bid_size": 69.0, "ask": 0.88, "ask_size": 656.0, "iv": 0.353, "open_interest": 68951.0, "volume": 556.0, "delta": 0.1746, "gamma": 0.0315, "vega": 0.0618, "theta": -0.0154, "rho": 0.0171, "theo": 0.7045, "change": -0.21, "open": 0.72, "high": 0.84, "low": 0.65, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T15:54:45", "percent_change": -22.1053, "prev_day_close": 0.950000017881394}, {"option": "OXY270115P00065000", "bid": 9.0, "bid_size": 316.0, "ask": 11.0, "ask_size": 397.0, "iv": 0.3771, "open_interest": 357.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0318, "vega": 0.057, "theta": -0.0145, "rho": -0.0648, "theo": 9.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-06T15:52:29", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "OXY270115C00067500", "bid": 0.34, "bid_size": 532.0, "ask": 0.68, "ask_size": 927.0, "iv": 0.359, "open_interest": 11648.0, "volume": 52.0, "delta": 0.119, "gamma": 0.0241, "vega": 0.0479, "theta": -0.012, "rho": 0.0117, "theo": 0.4418, "change": -0.245, "open": 0.44, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:12:22", "percent_change": -37.4046, "prev_day_close": 0.655000001192093}, {"option": "OXY270115P00067500", "bid": 11.3, "bid_size": 248.0, "ask": 13.3, "ask_size": 368.0, "iv": 0.3988, "open_interest": 111.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0237, "vega": 0.0422, "theta": -0.0104, "rho": -0.0648, "theo": 12.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-11-02T12:49:07", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "OXY270115C00070000", "bid": 0.25, "bid_size": 235.0, "ask": 0.32, "ask_size": 300.0, "iv": 0.3516, "open_interest": 12545.0, "volume": 252.0, "delta": 0.0811, "gamma": 0.0179, "vega": 0.0363, "theta": -0.0092, "rho": 0.008, "theo": 0.2827, "change": -0.15, "open": 0.31, "high": 0.35, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:28:50", "percent_change": -35.7143, "prev_day_close": 0.420000001788139}, {"option": "OXY270115P00070000", "bid": 14.0, "bid_size": 196.0, "ask": 14.8, "ask_size": 226.0, "iv": 0.35, "open_interest": 330.0, "volume": 9.0, "delta": -0.9345, "gamma": 0.0169, "vega": 0.03, "theta": -0.007, "rho": -0.0657, "theo": 14.4027, "change": 0.94, "open": 14.67, "high": 14.67, "low": 14.44, "tick": "down", "last_trade_price": 14.44, "last_trade_time": "2026-11-09T15:24:32", "percent_change": 6.96296, "prev_day_close": 13.5}, {"option": "OXY270115C00072500", "bid": 0.06, "bid_size": 654.0, "ask": 0.32, "ask_size": 690.0, "iv": 0.3606, "open_interest": 2185.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0131, "vega": 0.0275, "theta": -0.0071, "rho": 0.0055, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:49:27", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "OXY270115P00072500", "bid": 16.1, "bid_size": 156.0, "ask": 17.8, "ask_size": 162.0, "iv": 0.4106, "open_interest": 92.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0119, "vega": 0.0214, "theta": -0.0045, "rho": -0.0664, "theo": 16.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-07-21T11:12:17", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "OXY270115C00075000", "bid": 0.1, "bid_size": 5.0, "ask": 0.32, "ask_size": 838.0, "iv": 0.4066, "open_interest": 4740.0, "volume": 94.0, "delta": 0.0402, "gamma": 0.0097, "vega": 0.0211, "theta": -0.0055, "rho": 0.0039, "theo": 0.1308, "change": -0.015, "open": 0.17, "high": 0.2, "low": 0.13, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:54:45", "percent_change": -7.69231, "prev_day_close": 0.195000000298023}, {"option": "OXY270115P00075000", "bid": 18.5, "bid_size": 96.0, "ask": 20.9, "ask_size": 120.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0084, "vega": 0.0155, "theta": -0.0026, "rho": -0.0673, "theo": 19.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.34, "last_trade_time": "2026-06-11T11:44:25", "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "OXY270115C00080000", "bid": 0.05, "bid_size": 21.0, "ask": 0.11, "ask_size": 617.0, "iv": 0.4029, "open_interest": 16678.0, "volume": 228.0, "delta": 0.0224, "gamma": 0.0056, "vega": 0.013, "theta": -0.0036, "rho": 0.0022, "theo": 0.071, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:26:20", "percent_change": -41.6667, "prev_day_close": 0.120000001043081}, {"option": "OXY270115P00080000", "bid": 22.3, "bid_size": 60.0, "ask": 26.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0084, "vega": 0.0073, "theta": -0.0014, "rho": -0.044, "theo": 24.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.27, "last_trade_time": "2026-08-10T11:17:30", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "OXY270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1082.0, "iv": 0.5281, "open_interest": 893.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0034, "vega": 0.0086, "theta": -0.0025, "rho": 0.0013, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:57:36", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "OXY270115P00085000", "bid": 27.2, "bid_size": 60.0, "ask": 30.95, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 29.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-11-02T10:03:10", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "OXY270115C00090000", "bid": 0.01, "bid_size": 2.0, "ask": 0.08, "ask_size": 3.0, "iv": 0.473, "open_interest": 317.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0022, "vega": 0.0059, "theta": -0.0018, "rho": 0.0009, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:19:45", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "OXY270115P00090000", "bid": 32.2, "bid_size": 56.0, "ask": 35.95, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 34.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5750007629394}, {"option": "OXY270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 651.0, "iv": 0.6111, "open_interest": 1804.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0015, "vega": 0.0043, "theta": -0.0014, "rho": 0.0006, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:20:51", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "OXY270115P00095000", "bid": 37.2, "bid_size": 56.0, "ask": 41.15, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 39.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-04-29T14:17:17", "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "OXY270219C00027500", "bid": 26.65, "bid_size": 102.0, "ask": 30.4, "ask_size": 94.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0012, "vega": 0.0054, "theta": 0.0, "rho": 0.037, "theo": 28.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0250005722046}, {"option": "OXY270219P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 413.0, "iv": 0.781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0013, "vega": 0.0067, "theta": -0.0019, "rho": -0.0014, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OXY270219C00030000", "bid": 24.75, "bid_size": 83.0, "ask": 27.35, "ask_size": 132.0, "iv": 0.623, "open_interest": 130.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0017, "vega": 0.0076, "theta": 0.0, "rho": 0.0524, "theo": 25.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.16, "last_trade_time": "2026-11-05T14:22:28", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "OXY270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 406.0, "iv": 0.7019, "open_interest": 1.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0017, "vega": 0.0083, "theta": -0.0021, "rho": -0.0017, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-22T15:12:27", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "OXY270219C00032500", "bid": 21.85, "bid_size": 108.0, "ask": 25.5, "ask_size": 107.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0024, "vega": 0.0105, "theta": 0.0, "rho": 0.0839, "theo": 23.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "OXY270219P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 353.0, "iv": 0.5785, "open_interest": 1.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0024, "vega": 0.0105, "theta": -0.0024, "rho": -0.0022, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-07-01T14:33:20", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "OXY270219C00035000", "bid": 19.35, "bid_size": 110.0, "ask": 23.05, "ask_size": 127.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0034, "vega": 0.0138, "theta": 0.0, "rho": 0.0954, "theo": 21.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "OXY270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 602.0, "iv": 0.52, "open_interest": 29.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0034, "vega": 0.0139, "theta": -0.003, "rho": -0.0031, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T09:31:46", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "OXY270219C00037500", "bid": 17.5, "bid_size": 147.0, "ask": 19.5, "ask_size": 183.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0051, "vega": 0.0192, "theta": -0.001, "rho": 0.1009, "theo": 18.6416, "change": 0.0, "open": 0.0, "high": 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": "OXY270219P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 10.0, "iv": 0.3855, "open_interest": 183.0, "volume": 20.0, "delta": -0.0282, "gamma": 0.0052, "vega": 0.0194, "theta": -0.0038, "rho": -0.0045, "theo": 0.1416, "change": -0.01, "open": 0.12, "high": 0.13, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T12:59:22", "percent_change": -7.14286, "prev_day_close": 0.140000005252659}, {"option": "OXY270219C00040000", "bid": 15.3, "bid_size": 141.0, "ask": 17.15, "ask_size": 184.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0079, "vega": 0.0278, "theta": -0.0028, "rho": 0.1051, "theo": 16.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "OXY270219P00040000", "bid": 0.11, "bid_size": 488.0, "ask": 0.3, "ask_size": 382.0, "iv": 0.393, "open_interest": 11.0, "volume": 10.0, "delta": -0.0445, "gamma": 0.008, "vega": 0.028, "theta": -0.0053, "rho": -0.0071, "theo": 0.2271, "change": 0.04, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T12:55:31", "percent_change": 23.5294, "prev_day_close": 0.169999998062849}, {"option": "OXY270219C00042500", "bid": 12.8, "bid_size": 162.0, "ask": 15.1, "ask_size": 218.0, "iv": 0.3868, "open_interest": 19.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0119, "vega": 0.0404, "theta": -0.0054, "rho": 0.1075, "theo": 13.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-09-22T12:48:15", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "OXY270219P00042500", "bid": 0.15, "bid_size": 625.0, "ask": 0.53, "ask_size": 591.0, "iv": 0.3746, "open_interest": 12.0, "volume": 9.0, "delta": -0.0718, "gamma": 0.0121, "vega": 0.0407, "theta": -0.0075, "rho": -0.0113, "theo": 0.3844, "change": -0.03, "open": 0.37, "high": 0.37, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:58:34", "percent_change": -7.6923, "prev_day_close": 0.389999985694885}, {"option": "OXY270219C00045000", "bid": 11.1, "bid_size": 335.0, "ask": 11.95, "ask_size": 1.0, "iv": 0.3332, "open_interest": 6.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0172, "vega": 0.0564, "theta": -0.0084, "rho": 0.1073, "theo": 11.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-05T14:20:28", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "OXY270219P00045000", "bid": 0.19, "bid_size": 722.0, "ask": 1.07, "ask_size": 707.0, "iv": 0.3722, "open_interest": 167.0, "volume": 5.0, "delta": -0.1131, "gamma": 0.0174, "vega": 0.0569, "theta": -0.0103, "rho": -0.0178, "theo": 0.6503, "change": 0.05, "open": 0.6, "high": 0.69, "low": 0.6, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:12:42", "percent_change": 7.8125, "prev_day_close": 0.639999985694885}, {"option": "OXY270219C00047500", "bid": 8.9, "bid_size": 356.0, "ask": 10.15, "ask_size": 280.0, "iv": 0.3458, "open_interest": 6.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0231, "vega": 0.0743, "theta": -0.0118, "rho": 0.1042, "theo": 9.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-09-08T09:31:08", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "OXY270219P00047500", "bid": 0.93, "bid_size": 169.0, "ask": 1.14, "ask_size": 39.0, "iv": 0.3639, "open_interest": 94.0, "volume": 16.0, "delta": -0.1707, "gamma": 0.0236, "vega": 0.0748, "theta": -0.0134, "rho": -0.0265, "theo": 1.0677, "change": 0.045, "open": 1.1, "high": 1.1, "low": 1.02, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 4.47761, "prev_day_close": 1.00499999523163}, {"option": "OXY270219C00050000", "bid": 7.5, "bid_size": 413.0, "ask": 8.1, "ask_size": 472.0, "iv": 0.3609, "open_interest": 625.0, "volume": 2.0, "delta": 0.7601, "gamma": 0.0291, "vega": 0.0914, "theta": -0.015, "rho": 0.0982, "theo": 7.8127, "change": -0.5, "open": 7.94, "high": 8.15, "low": 7.94, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T14:56:48", "percent_change": -5.78035, "prev_day_close": 8.65000009536743}, {"option": "OXY270219P00050000", "bid": 1.56, "bid_size": 1.0, "ask": 2.09, "ask_size": 775.0, "iv": 0.379, "open_interest": 849.0, "volume": 6.0, "delta": -0.2435, "gamma": 0.0297, "vega": 0.0921, "theta": -0.0163, "rho": -0.0372, "theo": 1.6706, "change": 0.1, "open": 1.57, "high": 1.65, "low": 1.57, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T12:50:57", "percent_change": 6.62252, "prev_day_close": 1.50999999046326}, {"option": "OXY270219C00052500", "bid": 5.65, "bid_size": 402.0, "ask": 6.6, "ask_size": 373.0, "iv": 0.3547, "open_interest": 325.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0341, "vega": 0.1056, "theta": -0.0176, "rho": 0.0897, "theo": 6.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "OXY270219P00052500", "bid": 2.22, "bid_size": 15.0, "ask": 2.75, "ask_size": 455.0, "iv": 0.3566, "open_interest": 415.0, "volume": 12.0, "delta": -0.3294, "gamma": 0.035, "vega": 0.1061, "theta": -0.0186, "rho": -0.0491, "theo": 2.4924, "change": 0.38, "open": 2.42, "high": 2.59, "low": 2.38, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-09T15:20:02", "percent_change": 17.1946, "prev_day_close": 2.20999991893768}, {"option": "OXY270219C00055000", "bid": 4.5, "bid_size": 56.0, "ask": 4.9, "ask_size": 338.0, "iv": 0.3506, "open_interest": 734.0, "volume": 1.0, "delta": 0.5845, "gamma": 0.0374, "vega": 0.1145, "theta": -0.0192, "rho": 0.0791, "theo": 4.7284, "change": -0.51, "open": 4.84, "high": 4.84, "low": 4.84, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-11-09T12:35:39", "percent_change": -9.53271, "prev_day_close": 5.35000014305115}, {"option": "OXY270219P00055000", "bid": 2.7, "bid_size": 623.0, "ask": 4.35, "ask_size": 550.0, "iv": 0.3503, "open_interest": 477.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.0387, "vega": 0.1146, "theta": -0.02, "rho": -0.0612, "theo": 3.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T10:45:46", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "OXY270219C00057500", "bid": 2.82, "bid_size": 1258.0, "ask": 4.3, "ask_size": 957.0, "iv": 0.3513, "open_interest": 686.0, "volume": 415.0, "delta": 0.4897, "gamma": 0.0386, "vega": 0.1171, "theta": -0.0196, "rho": 0.0674, "theo": 3.5437, "change": -0.45, "open": 3.6, "high": 3.65, "low": 3.48, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T15:39:25", "percent_change": -10.9756, "prev_day_close": 4.10000014305115}, {"option": "OXY270219P00057500", "bid": 4.5, "bid_size": 349.0, "ask": 5.85, "ask_size": 618.0, "iv": 0.3757, "open_interest": 734.0, "volume": 62.0, "delta": -0.5223, "gamma": 0.0402, "vega": 0.1162, "theta": -0.0202, "rho": -0.072, "theo": 4.8746, "change": 0.535, "open": 4.7, "high": 4.96, "low": 4.7, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 12.0904, "prev_day_close": 4.42500019073486}, {"option": "OXY270219C00060000", "bid": 2.48, "bid_size": 197.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.3467, "open_interest": 2086.0, "volume": 228.0, "delta": 0.3985, "gamma": 0.0376, "vega": 0.1134, "theta": -0.0189, "rho": 0.0555, "theo": 2.5998, "change": -0.48, "open": 2.5, "high": 2.66, "low": 2.44, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:59:23", "percent_change": -15.8416, "prev_day_close": 3.03000009059906}, {"option": "OXY270219P00060000", "bid": 4.6, "bid_size": 382.0, "ask": 8.05, "ask_size": 426.0, "iv": 0.3379, "open_interest": 223.0, "volume": 0.0, "delta": -0.6174, "gamma": 0.0395, "vega": 0.111, "theta": -0.0194, "rho": -0.08, "theo": 6.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-05T14:01:43", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "OXY270219C00062500", "bid": 1.75, "bid_size": 147.0, "ask": 2.02, "ask_size": 628.0, "iv": 0.3475, "open_interest": 1831.0, "volume": 39.0, "delta": 0.3151, "gamma": 0.0348, "vega": 0.1045, "theta": -0.0174, "rho": 0.0444, "theo": 1.8663, "change": -0.305, "open": 1.77, "high": 2.01, "low": 1.68, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T15:57:08", "percent_change": -13.9588, "prev_day_close": 2.18500006198883}, {"option": "OXY270219P00062500", "bid": 6.25, "bid_size": 351.0, "ask": 10.0, "ask_size": 351.0, "iv": 0.3368, "open_interest": 38.0, "volume": 4.0, "delta": -0.7053, "gamma": 0.0368, "vega": 0.1004, "theta": -0.0174, "rho": -0.085, "theo": 8.2134, "change": 0.42, "open": 8.45, "high": 8.52, "low": 8.45, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-11-09T15:04:16", "percent_change": 5.18518, "prev_day_close": 8.10000014305115}, {"option": "OXY270219C00065000", "bid": 1.19, "bid_size": 157.0, "ask": 1.66, "ask_size": 713.0, "iv": 0.3565, "open_interest": 975.0, "volume": 11.0, "delta": 0.2426, "gamma": 0.0308, "vega": 0.0922, "theta": -0.0153, "rho": 0.0344, "theo": 1.3139, "change": -0.24, "open": 1.22, "high": 1.36, "low": 1.22, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:51:52", "percent_change": -15.2866, "prev_day_close": 1.56999999284744}, {"option": "OXY270219P00065000", "bid": 8.55, "bid_size": 268.0, "ask": 11.85, "ask_size": 265.0, "iv": 0.346, "open_interest": 54.0, "volume": 2.0, "delta": -0.7819, "gamma": 0.0324, "vega": 0.0853, "theta": -0.0148, "rho": -0.0856, "theo": 10.1871, "change": 0.5, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T15:04:16", "percent_change": 5.0505, "prev_day_close": 9.90000009536743}, {"option": "OXY270219C00067500", "bid": 0.82, "bid_size": 393.0, "ask": 1.04, "ask_size": 509.0, "iv": 0.3464, "open_interest": 670.0, "volume": 84.0, "delta": 0.183, "gamma": 0.0261, "vega": 0.0784, "theta": -0.0129, "rho": 0.0261, "theo": 0.9151, "change": -0.245, "open": 0.95, "high": 0.95, "low": 0.88, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T14:27:42", "percent_change": -21.7778, "prev_day_close": 1.125}, {"option": "OXY270219P00067500", "bid": 10.3, "bid_size": 244.0, "ask": 14.3, "ask_size": 244.0, "iv": 0.3412, "open_interest": 2.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0271, "vega": 0.0684, "theta": -0.0118, "rho": -0.0845, "theo": 12.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T15:08:27", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "OXY270219C00070000", "bid": 0.58, "bid_size": 476.0, "ask": 0.77, "ask_size": 601.0, "iv": 0.352, "open_interest": 824.0, "volume": 71.0, "delta": 0.1369, "gamma": 0.0214, "vega": 0.0651, "theta": -0.0107, "rho": 0.0196, "theo": 0.6415, "change": -0.135, "open": 0.66, "high": 0.72, "low": 0.62, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:51:52", "percent_change": -16.9811, "prev_day_close": 0.794999986886978}, {"option": "OXY270219P00070000", "bid": 13.85, "bid_size": 221.0, "ask": 16.0, "ask_size": 220.0, "iv": 0.4034, "open_interest": 1.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0216, "vega": 0.0529, "theta": -0.0088, "rho": -0.0823, "theo": 14.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-09-09T12:48:27", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "OXY270219C00072500", "bid": 0.33, "bid_size": 440.0, "ask": 0.55, "ask_size": 333.0, "iv": 0.3479, "open_interest": 71.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0173, "vega": 0.0535, "theta": -0.0089, "rho": 0.0148, "theo": 0.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T14:39:16", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "OXY270219P00072500", "bid": 15.5, "bid_size": 84.0, "ask": 18.65, "ask_size": 88.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0167, "vega": 0.0402, "theta": -0.0061, "rho": -0.0793, "theo": 16.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "OXY270219C00075000", "bid": 0.3, "bid_size": 27.0, "ask": 0.4, "ask_size": 510.0, "iv": 0.3613, "open_interest": 471.0, "volume": 29.0, "delta": 0.0793, "gamma": 0.0139, "vega": 0.0441, "theta": -0.0075, "rho": 0.0114, "theo": 0.3429, "change": -0.085, "open": 0.31, "high": 0.36, "low": 0.31, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:42:59", "percent_change": -19.5402, "prev_day_close": 0.434999987483025}, {"option": "OXY270219P00075000", "bid": 17.4, "bid_size": 87.0, "ask": 21.0, "ask_size": 95.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0127, "vega": 0.0314, "theta": -0.004, "rho": -0.0779, "theo": 19.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "OXY270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 871.0, "iv": 0.3928, "open_interest": 240.0, "volume": 25.0, "delta": 0.05, "gamma": 0.0092, "vega": 0.0309, "theta": -0.0055, "rho": 0.0072, "theo": 0.2094, "change": -0.055, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:43:08", "percent_change": -21.5686, "prev_day_close": 0.255000002682209}, {"option": "OXY270219P00080000", "bid": 22.25, "bid_size": 85.0, "ask": 26.0, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0074, "vega": 0.0179, "theta": -0.0008, "rho": -0.0766, "theo": 24.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "OXY270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 880.0, "iv": 0.4322, "open_interest": 183.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0063, "vega": 0.0226, "theta": -0.0042, "rho": 0.0048, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:43:54", "percent_change": 0.0, "prev_day_close": 0.145000005140901}, {"option": "OXY270219P00085000", "bid": 27.0, "bid_size": 55.0, "ask": 31.15, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0088, "vega": 0.0089, "theta": -0.0002, "rho": -0.0264, "theo": 29.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5749998092651}, {"option": "OXY270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 866.0, "iv": 0.4666, "open_interest": 85.0, "volume": 1.0, "delta": 0.0245, "gamma": 0.0046, "vega": 0.0172, "theta": -0.0034, "rho": 0.0035, "theo": 0.1022, "change": -0.05, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:35:39", "percent_change": -38.4615, "prev_day_close": 0.129999998956919}, {"option": "OXY270219P00090000", "bid": 32.2, "bid_size": 61.0, "ask": 35.95, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 34.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-10-28T15:51:20", "percent_change": 0.0, "prev_day_close": 33.5249996185303}, {"option": "OXY270319C00027500", "bid": 26.7, "bid_size": 117.0, "ask": 30.45, "ask_size": 107.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0014, "vega": 0.0087, "theta": 0.0, "rho": 0.0874, "theo": 28.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "OXY270319P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 325.0, "iv": 0.5669, "open_interest": 5.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0015, "vega": 0.0095, "theta": -0.0019, "rho": -0.0023, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-03T15:57:55", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "OXY270319C00030000", "bid": 24.25, "bid_size": 102.0, "ask": 28.05, "ask_size": 94.0, "iv": 0.5941, "open_interest": 1.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0019, "vega": 0.0104, "theta": 0.0, "rho": 0.095, "theo": 26.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-10-20T11:33:26", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "OXY270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 318.0, "iv": 0.5252, "open_interest": 7.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0021, "vega": 0.012, "theta": -0.0022, "rho": -0.0029, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "OXY270319C00032500", "bid": 21.9, "bid_size": 117.0, "ask": 25.6, "ask_size": 107.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0027, "vega": 0.0142, "theta": 0.0, "rho": 0.1022, "theo": 23.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "OXY270319P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 338.0, "iv": 0.4783, "open_interest": 26.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.003, "vega": 0.0155, "theta": -0.0027, "rho": -0.0039, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:46:33", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "OXY270319C00035000", "bid": 19.5, "bid_size": 175.0, "ask": 23.2, "ask_size": 199.0, "iv": 0.5135, "open_interest": 1.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0039, "vega": 0.0185, "theta": -0.0006, "rho": 0.1092, "theo": 21.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.93, "last_trade_time": "2026-09-16T10:51:48", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "OXY270319P00035000", "bid": 0.04, "bid_size": 273.0, "ask": 0.27, "ask_size": 468.0, "iv": 0.437, "open_interest": 56.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0042, "vega": 0.0207, "theta": -0.0033, "rho": -0.0055, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "OXY270319C00037500", "bid": 17.4, "bid_size": 184.0, "ask": 20.15, "ask_size": 202.0, "iv": 0.4116, "open_interest": 6.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0058, "vega": 0.0253, "theta": -0.0018, "rho": 0.1151, "theo": 18.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.63, "last_trade_time": "2026-10-30T10:15:34", "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "OXY270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 979.0, "iv": 0.4221, "open_interest": 252.0, "volume": 6.0, "delta": -0.0388, "gamma": 0.0062, "vega": 0.0283, "theta": -0.0043, "rho": -0.0081, "theo": 0.2256, "change": -0.02, "open": 0.26, "high": 0.26, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T11:03:52", "percent_change": -8.33333, "prev_day_close": 0.240000002086163}, {"option": "OXY270319C00040000", "bid": 15.35, "bid_size": 629.0, "ask": 17.1, "ask_size": 413.0, "iv": 0.3201, "open_interest": 226.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0086, "vega": 0.0365, "theta": -0.0035, "rho": 0.1197, "theo": 16.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-04T12:29:08", "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "OXY270319P00040000", "bid": 0.23, "bid_size": 452.0, "ask": 0.48, "ask_size": 622.0, "iv": 0.3918, "open_interest": 289.0, "volume": 7.0, "delta": -0.0587, "gamma": 0.0091, "vega": 0.0393, "theta": -0.0057, "rho": -0.0123, "theo": 0.3478, "change": 0.025, "open": 0.36, "high": 0.42, "low": 0.35, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:43:05", "percent_change": 7.24638, "prev_day_close": 0.344999998807907}, {"option": "OXY270319C00042500", "bid": 13.15, "bid_size": 639.0, "ask": 14.7, "ask_size": 361.0, "iv": 0.3247, "open_interest": 136.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0124, "vega": 0.0516, "theta": -0.0056, "rho": 0.1217, "theo": 14.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-11-03T14:49:25", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "OXY270319P00042500", "bid": 0.38, "bid_size": 594.0, "ask": 0.86, "ask_size": 902.0, "iv": 0.3883, "open_interest": 958.0, "volume": 6.0, "delta": -0.0889, "gamma": 0.013, "vega": 0.0537, "theta": -0.0075, "rho": -0.0187, "theo": 0.5509, "change": 0.05, "open": 0.59, "high": 0.6, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T11:04:59", "percent_change": 9.80392, "prev_day_close": 0.510000005364418}, {"option": "OXY270319C00045000", "bid": 11.0, "bid_size": 657.0, "ask": 12.55, "ask_size": 347.0, "iv": 0.3317, "open_interest": 321.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0172, "vega": 0.0682, "theta": -0.0082, "rho": 0.1216, "theo": 11.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-03T09:30:10", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "OXY270319P00045000", "bid": 0.62, "bid_size": 678.0, "ask": 0.94, "ask_size": 23.0, "iv": 0.3521, "open_interest": 1328.0, "volume": 12.0, "delta": -0.1318, "gamma": 0.0177, "vega": 0.071, "theta": -0.0098, "rho": -0.0278, "theo": 0.8704, "change": 0.025, "open": 0.97, "high": 0.97, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:53:22", "percent_change": 3.0303, "prev_day_close": 0.824999988079071}, {"option": "OXY270319C00047500", "bid": 9.35, "bid_size": 646.0, "ask": 10.65, "ask_size": 549.0, "iv": 0.3604, "open_interest": 204.0, "volume": 3.0, "delta": 0.8194, "gamma": 0.0224, "vega": 0.0858, "theta": -0.0109, "rho": 0.1187, "theo": 9.9781, "change": -0.725, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T15:20:03", "percent_change": -6.82353, "prev_day_close": 10.625}, {"option": "OXY270319P00047500", "bid": 0.91, "bid_size": 812.0, "ask": 1.79, "ask_size": 690.0, "iv": 0.3587, "open_interest": 738.0, "volume": 17.0, "delta": -0.1883, "gamma": 0.0228, "vega": 0.0894, "theta": -0.0121, "rho": -0.04, "theo": 1.3436, "change": 0.055, "open": 1.36, "high": 1.42, "low": 1.3, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T12:22:12", "percent_change": 4.34783, "prev_day_close": 1.26499998569489}, {"option": "OXY270319C00050000", "bid": 6.85, "bid_size": 778.0, "ask": 9.75, "ask_size": 655.0, "iv": 0.3666, "open_interest": 193.0, "volume": 8.0, "delta": 0.751, "gamma": 0.0274, "vega": 0.1052, "theta": -0.0134, "rho": 0.112, "theo": 8.1526, "change": -0.815, "open": 8.37, "high": 8.37, "low": 8.06, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-11-09T15:20:09", "percent_change": -9.1831, "prev_day_close": 8.875}, {"option": "OXY270319P00050000", "bid": 1.56, "bid_size": 757.0, "ask": 2.06, "ask_size": 23.0, "iv": 0.3338, "open_interest": 4035.0, "volume": 48.0, "delta": -0.258, "gamma": 0.0278, "vega": 0.1068, "theta": -0.0143, "rho": -0.0549, "theo": 2.0087, "change": 0.245, "open": 2.25, "high": 2.25, "low": 1.92, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T15:03:05", "percent_change": 12.9973, "prev_day_close": 1.88499999046326}, {"option": "OXY270319C00052500", "bid": 5.5, "bid_size": 719.0, "ask": 7.9, "ask_size": 543.0, "iv": 0.3622, "open_interest": 319.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0316, "vega": 0.119, "theta": -0.0154, "rho": 0.1032, "theo": 6.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-06T13:12:04", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "OXY270319P00052500", "bid": 2.17, "bid_size": 865.0, "ask": 3.5, "ask_size": 973.0, "iv": 0.3448, "open_interest": 1292.0, "volume": 32.0, "delta": -0.3372, "gamma": 0.0318, "vega": 0.1205, "theta": -0.016, "rho": -0.0712, "theo": 2.8817, "change": 0.16, "open": 2.94, "high": 2.94, "low": 2.85, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T14:23:26", "percent_change": 5.92592, "prev_day_close": 2.70000004768372}, {"option": "OXY270319C00055000", "bid": 5.05, "bid_size": 20.0, "ask": 5.3, "ask_size": 399.0, "iv": 0.3478, "open_interest": 760.0, "volume": 18.0, "delta": 0.5876, "gamma": 0.0343, "vega": 0.1279, "theta": -0.0167, "rho": 0.0927, "theo": 5.1489, "change": -0.675, "open": 5.3, "high": 5.45, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:58:31", "percent_change": -11.4894, "prev_day_close": 5.875}, {"option": "OXY270319P00055000", "bid": 3.1, "bid_size": 824.0, "ask": 4.45, "ask_size": 643.0, "iv": 0.33, "open_interest": 1764.0, "volume": 492.0, "delta": -0.4224, "gamma": 0.0346, "vega": 0.1289, "theta": -0.017, "rho": -0.088, "theo": 3.9784, "change": 0.445, "open": 4.25, "high": 4.25, "low": 3.9, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-11-09T15:43:05", "percent_change": 12.1088, "prev_day_close": 3.67499995231628}, {"option": "OXY270319C00057500", "bid": 3.8, "bid_size": 260.0, "ask": 4.6, "ask_size": 756.0, "iv": 0.3603, "open_interest": 947.0, "volume": 2.0, "delta": 0.5013, "gamma": 0.0353, "vega": 0.1312, "theta": -0.0171, "rho": 0.081, "theo": 3.9791, "change": -0.45, "open": 3.98, "high": 4.15, "low": 3.98, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T11:55:11", "percent_change": -9.78261, "prev_day_close": 4.59999990463257}, {"option": "OXY270319P00057500", "bid": 4.65, "bid_size": 440.0, "ask": 5.5, "ask_size": 156.0, "iv": 0.3263, "open_interest": 690.0, "volume": 16.0, "delta": -0.5097, "gamma": 0.0359, "vega": 0.1312, "theta": -0.0172, "rho": -0.1025, "theo": 5.2992, "change": 0.3, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T10:03:26", "percent_change": 6.0, "prev_day_close": 5.0}, {"option": "OXY270319C00060000", "bid": 2.46, "bid_size": 943.0, "ask": 3.25, "ask_size": 527.0, "iv": 0.3284, "open_interest": 2963.0, "volume": 288.0, "delta": 0.4179, "gamma": 0.0347, "vega": 0.1285, "theta": -0.0167, "rho": 0.0683, "theo": 3.0232, "change": -0.545, "open": 3.15, "high": 3.15, "low": 2.88, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T15:25:09", "percent_change": -15.2448, "prev_day_close": 3.57500004768372}, {"option": "OXY270319P00060000", "bid": 5.1, "bid_size": 523.0, "ask": 8.4, "ask_size": 508.0, "iv": 0.3349, "open_interest": 1369.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0357, "vega": 0.1272, "theta": -0.0167, "rho": -0.1129, "theo": 6.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T15:36:29", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "OXY270319C00062500", "bid": 1.86, "bid_size": 1062.0, "ask": 2.57, "ask_size": 627.0, "iv": 0.3364, "open_interest": 2305.0, "volume": 6.0, "delta": 0.3406, "gamma": 0.0327, "vega": 0.1208, "theta": -0.0156, "rho": 0.0565, "theo": 2.26, "change": -0.385, "open": 2.39, "high": 2.4, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T11:37:53", "percent_change": -13.9746, "prev_day_close": 2.75499999523163}, {"option": "OXY270319P00062500", "bid": 6.65, "bid_size": 550.0, "ask": 10.25, "ask_size": 494.0, "iv": 0.3298, "open_interest": 614.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0342, "vega": 0.1177, "theta": -0.0156, "rho": -0.1186, "theo": 8.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T14:09:55", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "OXY270319C00065000", "bid": 1.42, "bid_size": 712.0, "ask": 1.78, "ask_size": 68.0, "iv": 0.3332, "open_interest": 1668.0, "volume": 114.0, "delta": 0.2722, "gamma": 0.0297, "vega": 0.1096, "theta": -0.0141, "rho": 0.0457, "theo": 1.6673, "change": -0.34, "open": 1.7, "high": 1.79, "low": 1.55, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T15:50:02", "percent_change": -16.7488, "prev_day_close": 2.02999997138977}, {"option": "OXY270319P00065000", "bid": 9.6, "bid_size": 450.0, "ask": 12.0, "ask_size": 484.0, "iv": 0.369, "open_interest": 512.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0315, "vega": 0.1042, "theta": -0.014, "rho": -0.1203, "theo": 10.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-11-04T10:14:55", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "OXY270319C00067500", "bid": 0.88, "bid_size": 850.0, "ask": 1.62, "ask_size": 741.0, "iv": 0.3426, "open_interest": 813.0, "volume": 48.0, "delta": 0.2142, "gamma": 0.026, "vega": 0.0966, "theta": -0.0124, "rho": 0.0364, "theo": 1.2216, "change": -0.325, "open": 1.29, "high": 1.29, "low": 1.14, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T15:00:20", "percent_change": -21.5947, "prev_day_close": 1.50499999523163}, {"option": "OXY270319P00067500", "bid": 12.15, "bid_size": 316.0, "ask": 13.45, "ask_size": 422.0, "iv": 0.3665, "open_interest": 761.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0279, "vega": 0.0883, "theta": -0.012, "rho": -0.1155, "theo": 12.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-10-30T11:52:59", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "OXY270319C00070000", "bid": 0.46, "bid_size": 897.0, "ask": 1.14, "ask_size": 666.0, "iv": 0.329, "open_interest": 1798.0, "volume": 73.0, "delta": 0.1675, "gamma": 0.0222, "vega": 0.0833, "theta": -0.0107, "rho": 0.0287, "theo": 0.9002, "change": -0.175, "open": 1.01, "high": 1.02, "low": 0.92, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:29:11", "percent_change": -15.2838, "prev_day_close": 1.14499998092651}, {"option": "OXY270319P00070000", "bid": 13.0, "bid_size": 252.0, "ask": 16.65, "ask_size": 251.0, "iv": 0.3508, "open_interest": 70.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0236, "vega": 0.0716, "theta": -0.0098, "rho": -0.1093, "theo": 14.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-02T10:53:31", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "OXY270319C00072500", "bid": 0.58, "bid_size": 238.0, "ask": 0.93, "ask_size": 753.0, "iv": 0.357, "open_interest": 184.0, "volume": 12.0, "delta": 0.1308, "gamma": 0.0186, "vega": 0.0708, "theta": -0.0092, "rho": 0.0226, "theo": 0.6692, "change": -0.245, "open": 0.71, "high": 0.8, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:47:08", "percent_change": -28.9941, "prev_day_close": 0.844999998807907}, {"option": "OXY270319P00072500", "bid": 16.2, "bid_size": 112.0, "ask": 18.75, "ask_size": 128.0, "iv": 0.4083, "open_interest": 2.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0193, "vega": 0.0559, "theta": -0.0076, "rho": -0.1018, "theo": 17.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-04-08T09:34:42", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "OXY270319C00075000", "bid": 0.4, "bid_size": 577.0, "ask": 0.76, "ask_size": 947.0, "iv": 0.3623, "open_interest": 617.0, "volume": 214.0, "delta": 0.1029, "gamma": 0.0155, "vega": 0.0598, "theta": -0.0078, "rho": 0.0178, "theo": 0.5072, "change": -0.155, "open": 0.54, "high": 0.61, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:50:02", "percent_change": -24.031, "prev_day_close": 0.645000010728836}, {"option": "OXY270319P00075000", "bid": 17.45, "bid_size": 90.0, "ask": 21.1, "ask_size": 93.0, "iv": 0.3044, "open_interest": 1.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0154, "vega": 0.0439, "theta": -0.0055, "rho": -0.0935, "theo": 19.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-04-08T09:53:17", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "OXY270319C00080000", "bid": 0.25, "bid_size": 65.0, "ask": 0.36, "ask_size": 354.0, "iv": 0.3629, "open_interest": 1062.0, "volume": 17.0, "delta": 0.0664, "gamma": 0.0107, "vega": 0.0434, "theta": -0.0058, "rho": 0.0116, "theo": 0.3122, "change": -0.075, "open": 0.31, "high": 0.31, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:53:02", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "OXY270319P00080000", "bid": 23.6, "bid_size": 83.0, "ask": 26.05, "ask_size": 93.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0093, "vega": 0.0254, "theta": -0.0022, "rho": -0.0872, "theo": 24.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.57, "last_trade_time": "2026-03-24T12:25:01", "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "OXY270319C00085000", "bid": 0.09, "bid_size": 448.0, "ask": 0.31, "ask_size": 578.0, "iv": 0.379, "open_interest": 151.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0075, "vega": 0.0322, "theta": -0.0045, "rho": 0.0079, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T13:26:58", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "OXY270319P00085000", "bid": 27.2, "bid_size": 61.0, "ask": 30.95, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0097, "vega": 0.0137, "theta": -0.0005, "rho": -0.0482, "theo": 29.205, "change": 0.0, "open": 0.0, "high": 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": "OXY270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 955.0, "iv": 0.4411, "open_interest": 1747.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0055, "vega": 0.0247, "theta": -0.0036, "rho": 0.0057, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T13:35:57", "percent_change": 0.0, "prev_day_close": 0.180000005289912}, {"option": "OXY270319P00090000", "bid": 32.2, "bid_size": 56.0, "ask": 36.15, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0016, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 34.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-04-10T11:28:10", "percent_change": 0.0, "prev_day_close": 33.5750007629394}, {"option": "OXY270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 618.0, "iv": 0.4923, "open_interest": 4652.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0041, "vega": 0.0193, "theta": -0.0029, "rho": 0.0042, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T14:39:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OXY270319P00095000", "bid": 37.2, "bid_size": 56.0, "ask": 41.15, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 39.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "OXY270521C00035000", "bid": 19.75, "bid_size": 304.0, "ask": 23.2, "ask_size": 296.0, "iv": 0.443, "open_interest": 30.0, "volume": 12.0, "delta": 0.9578, "gamma": 0.0053, "vega": 0.0363, "theta": -0.0012, "rho": 0.1687, "theo": 21.3735, "change": -0.925, "open": 21.5, "high": 21.56, "low": 21.3, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-09T14:29:13", "percent_change": -4.16198, "prev_day_close": 22.2250003814697}, {"option": "OXY270521P00035000", "bid": 0.01, "bid_size": 329.0, "ask": 0.82, "ask_size": 478.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0054, "vega": 0.0367, "theta": -0.0038, "rho": -0.0129, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "OXY270521C00037500", "bid": 17.35, "bid_size": 170.0, "ask": 20.95, "ask_size": 129.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0074, "vega": 0.0481, "theta": -0.0026, "rho": 0.1757, "theo": 19.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "OXY270521P00037500", "bid": 0.2, "bid_size": 308.0, "ask": 0.54, "ask_size": 223.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0075, "vega": 0.0487, "theta": -0.0049, "rho": -0.0184, "theo": 0.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.434999987483025}, {"option": "OXY270521C00040000", "bid": 15.2, "bid_size": 301.0, "ask": 18.7, "ask_size": 292.0, "iv": 0.4002, "open_interest": 46.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.01, "vega": 0.063, "theta": -0.0041, "rho": 0.1802, "theo": 16.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.41, "last_trade_time": "2026-11-03T12:36:52", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "OXY270521P00040000", "bid": 0.43, "bid_size": 502.0, "ask": 0.82, "ask_size": 470.0, "iv": 0.3767, "open_interest": 7.0, "volume": 2.0, "delta": -0.086, "gamma": 0.0102, "vega": 0.0638, "theta": -0.0062, "rho": -0.0261, "theo": 0.6742, "change": 0.05, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T09:33:44", "percent_change": 7.46269, "prev_day_close": 0.669999986886978}, {"option": "OXY270521C00042500", "bid": 13.25, "bid_size": 345.0, "ask": 16.2, "ask_size": 268.0, "iv": 0.3745, "open_interest": 2.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0131, "vega": 0.0803, "theta": -0.0059, "rho": 0.1815, "theo": 14.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-09-25T13:20:58", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "OXY270521P00042500", "bid": 0.79, "bid_size": 360.0, "ask": 1.24, "ask_size": 377.0, "iv": 0.3773, "open_interest": 2.0, "volume": 2.0, "delta": -0.1207, "gamma": 0.0134, "vega": 0.0813, "theta": -0.0078, "rho": -0.0363, "theo": 0.9942, "change": -0.035, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T13:12:25", "percent_change": -3.51759, "prev_day_close": 0.995000004768372}, {"option": "OXY270521C00045000", "bid": 11.5, "bid_size": 336.0, "ask": 14.4, "ask_size": 272.0, "iv": 0.3896, "open_interest": 4.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0165, "vega": 0.0989, "theta": -0.0078, "rho": 0.1794, "theo": 12.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.99, "last_trade_time": "2026-11-05T10:41:03", "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "OXY270521P00045000", "bid": 0.92, "bid_size": 550.0, "ask": 1.95, "ask_size": 559.0, "iv": 0.3668, "open_interest": 46.0, "volume": 8.0, "delta": -0.1648, "gamma": 0.0169, "vega": 0.1, "theta": -0.0094, "rho": -0.0493, "theo": 1.4416, "change": -0.045, "open": 1.38, "high": 1.38, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T11:47:59", "percent_change": -3.20285, "prev_day_close": 1.40499997138977}, {"option": "OXY270521C00047500", "bid": 9.3, "bid_size": 347.0, "ask": 12.75, "ask_size": 280.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.0199, "vega": 0.1172, "theta": -0.0096, "rho": 0.1739, "theo": 10.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "OXY270521P00047500", "bid": 1.92, "bid_size": 53.0, "ask": 2.53, "ask_size": 363.0, "iv": 0.3773, "open_interest": 18.0, "volume": 3.0, "delta": -0.218, "gamma": 0.0205, "vega": 0.1183, "theta": -0.011, "rho": -0.0648, "theo": 2.0425, "change": 0.01, "open": 2.11, "high": 2.11, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T11:37:02", "percent_change": 0.520836, "prev_day_close": 1.91999995708466}, {"option": "OXY270521C00050000", "bid": 7.55, "bid_size": 368.0, "ask": 10.9, "ask_size": 671.0, "iv": 0.3601, "open_interest": 42.0, "volume": 4.0, "delta": 0.7271, "gamma": 0.023, "vega": 0.1336, "theta": -0.0113, "rho": 0.1654, "theo": 9.1941, "change": -0.82, "open": 9.15, "high": 9.23, "low": 9.15, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-11-09T13:24:16", "percent_change": -8.1592, "prev_day_close": 10.0499997138977}, {"option": "OXY270521P00050000", "bid": 2.64, "bid_size": 42.0, "ask": 3.35, "ask_size": 399.0, "iv": 0.3712, "open_interest": 30.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0237, "vega": 0.1347, "theta": -0.0124, "rho": -0.0822, "theo": 2.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T14:02:40", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "OXY270521C00052500", "bid": 6.75, "bid_size": 406.0, "ask": 8.45, "ask_size": 390.0, "iv": 0.3487, "open_interest": 9.0, "volume": 4.0, "delta": 0.6626, "gamma": 0.0255, "vega": 0.1468, "theta": -0.0126, "rho": 0.1543, "theo": 7.6868, "change": -0.795, "open": 7.67, "high": 7.68, "low": 7.67, "tick": "up", "last_trade_price": 7.68, "last_trade_time": "2026-11-09T13:24:16", "percent_change": -9.38054, "prev_day_close": 8.47500038146973}, {"option": "OXY270521P00052500", "bid": 2.57, "bid_size": 640.0, "ask": 4.65, "ask_size": 613.0, "iv": 0.3441, "open_interest": 115.0, "volume": 1.0, "delta": -0.3454, "gamma": 0.0264, "vega": 0.1475, "theta": -0.0135, "rho": -0.1006, "theo": 3.7652, "change": 0.125, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T11:38:05", "percent_change": 3.59713, "prev_day_close": 3.47499990463257}, {"option": "OXY270521C00055000", "bid": 5.15, "bid_size": 572.0, "ask": 6.65, "ask_size": 340.0, "iv": 0.3226, "open_interest": 65.0, "volume": 2.0, "delta": 0.595, "gamma": 0.0273, "vega": 0.1556, "theta": -0.0135, "rho": 0.1414, "theo": 6.3599, "change": -0.44, "open": 6.61, "high": 6.61, "low": 6.61, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-11-09T11:31:17", "percent_change": -6.24114, "prev_day_close": 7.05000019073486}, {"option": "OXY270521P00055000", "bid": 4.0, "bid_size": 282.0, "ask": 5.65, "ask_size": 327.0, "iv": 0.347, "open_interest": 19.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.0282, "vega": 0.1559, "theta": -0.0142, "rho": -0.119, "theo": 4.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T11:21:43", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "OXY270521C00057500", "bid": 4.45, "bid_size": 582.0, "ask": 5.45, "ask_size": 349.0, "iv": 0.3339, "open_interest": 33.0, "volume": 36.0, "delta": 0.5267, "gamma": 0.0282, "vega": 0.1598, "theta": -0.0139, "rho": 0.1272, "theo": 5.2103, "change": -0.675, "open": 4.81, "high": 5.3, "low": 4.81, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T14:28:17", "percent_change": -11.588, "prev_day_close": 5.82500004768372}, {"option": "OXY270521P00057500", "bid": 5.1, "bid_size": 413.0, "ask": 7.15, "ask_size": 427.0, "iv": 0.3436, "open_interest": 171.0, "volume": 23.0, "delta": -0.4864, "gamma": 0.0293, "vega": 0.1593, "theta": -0.0144, "rho": -0.1367, "theo": 6.2297, "change": 0.45, "open": 6.14, "high": 6.22, "low": 6.14, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T11:07:40", "percent_change": 7.82609, "prev_day_close": 5.75}, {"option": "OXY270521C00060000", "bid": 3.45, "bid_size": 530.0, "ask": 4.95, "ask_size": 522.0, "iv": 0.3468, "open_interest": 178.0, "volume": 0.0, "delta": 0.46, "gamma": 0.0282, "vega": 0.1594, "theta": -0.0139, "rho": 0.1127, "theo": 4.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:02:38", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "OXY270521P00060000", "bid": 7.0, "bid_size": 244.0, "ask": 8.7, "ask_size": 284.0, "iv": 0.3563, "open_interest": 84.0, "volume": 0.0, "delta": -0.5563, "gamma": 0.0296, "vega": 0.1576, "theta": -0.0142, "rho": -0.1512, "theo": 7.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T12:38:24", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "OXY270521C00062500", "bid": 3.25, "bid_size": 56.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.3456, "open_interest": 736.0, "volume": 2.0, "delta": 0.3967, "gamma": 0.0275, "vega": 0.1549, "theta": -0.0136, "rho": 0.0984, "theo": 3.4057, "change": -0.3, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:59:46", "percent_change": -7.79221, "prev_day_close": 3.84999990463257}, {"option": "OXY270521P00062500", "bid": 7.5, "bid_size": 334.0, "ask": 10.7, "ask_size": 326.0, "iv": 0.3278, "open_interest": 58.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.0292, "vega": 0.1511, "theta": -0.0137, "rho": -0.1609, "theo": 9.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-02T11:42:34", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "OXY270521C00065000", "bid": 2.15, "bid_size": 852.0, "ask": 3.1, "ask_size": 682.0, "iv": 0.3402, "open_interest": 712.0, "volume": 19.0, "delta": 0.3383, "gamma": 0.0261, "vega": 0.1471, "theta": -0.0129, "rho": 0.0847, "theo": 2.7239, "change": -0.39, "open": 2.83, "high": 2.83, "low": 2.75, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-09T12:06:47", "percent_change": -12.381, "prev_day_close": 3.14999997615814}, {"option": "OXY270521P00065000", "bid": 9.4, "bid_size": 250.0, "ask": 11.4, "ask_size": 96.0, "iv": 0.2855, "open_interest": 61.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0282, "vega": 0.1403, "theta": -0.013, "rho": -0.166, "theo": 11.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-11-05T10:35:14", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "OXY270521C00067500", "bid": 1.99, "bid_size": 241.0, "ask": 2.53, "ask_size": 694.0, "iv": 0.3535, "open_interest": 1250.0, "volume": 3.0, "delta": 0.2857, "gamma": 0.0243, "vega": 0.137, "theta": -0.012, "rho": 0.0722, "theo": 2.1686, "change": -0.24, "open": 2.18, "high": 2.2, "low": 2.18, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T13:13:32", "percent_change": -9.83606, "prev_day_close": 2.43999993801117}, {"option": "OXY270521P00067500", "bid": 11.3, "bid_size": 268.0, "ask": 14.55, "ask_size": 249.0, "iv": 0.3267, "open_interest": 5.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0267, "vega": 0.1267, "theta": -0.012, "rho": -0.1649, "theo": 13.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-12T14:24:13", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "OXY270521C00070000", "bid": 1.25, "bid_size": 837.0, "ask": 2.29, "ask_size": 610.0, "iv": 0.3513, "open_interest": 185.0, "volume": 1.0, "delta": 0.2393, "gamma": 0.0221, "vega": 0.1252, "theta": -0.011, "rho": 0.0608, "theo": 1.7211, "change": -0.305, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T14:28:12", "percent_change": -15.443, "prev_day_close": 1.97499996423721}, {"option": "OXY270521P00070000", "bid": 13.4, "bid_size": 249.0, "ask": 17.1, "ask_size": 242.0, "iv": 0.3474, "open_interest": 1.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0247, "vega": 0.1105, "theta": -0.0107, "rho": -0.1589, "theo": 15.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-10-19T15:14:35", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "OXY270521C00072500", "bid": 1.0, "bid_size": 595.0, "ask": 1.78, "ask_size": 629.0, "iv": 0.3505, "open_interest": 0.0, "volume": 3.0, "delta": 0.1997, "gamma": 0.0198, "vega": 0.113, "theta": -0.0099, "rho": 0.051, "theo": 1.3702, "change": -0.15, "open": 1.46, "high": 1.46, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T11:28:28", "percent_change": -9.375, "prev_day_close": 1.59999996423721}, {"option": "OXY270521P00072500", "bid": 15.65, "bid_size": 224.0, "ask": 18.95, "ask_size": 227.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.0222, "vega": 0.095, "theta": -0.0093, "rho": -0.1461, "theo": 17.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "OXY270521C00075000", "bid": 0.84, "bid_size": 717.0, "ask": 1.42, "ask_size": 769.0, "iv": 0.3543, "open_interest": 105.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0176, "vega": 0.1011, "theta": -0.0089, "rho": 0.0427, "theo": 1.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T15:24:53", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "OXY270521P00075000", "bid": 17.95, "bid_size": 214.0, "ask": 21.6, "ask_size": 218.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0194, "vega": 0.0788, "theta": -0.0077, "rho": -0.1404, "theo": 19.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2750005722046}, {"option": "OXY270521C00080000", "bid": 0.58, "bid_size": 128.0, "ask": 1.06, "ask_size": 506.0, "iv": 0.3703, "open_interest": 42.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0136, "vega": 0.0797, "theta": -0.0071, "rho": 0.0301, "theo": 0.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T11:44:56", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "OXY270521P00080000", "bid": 22.4, "bid_size": 113.0, "ask": 26.05, "ask_size": 113.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0137, "vega": 0.0513, "theta": -0.0044, "rho": -0.1164, "theo": 24.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.02, "last_trade_time": "2026-11-03T13:19:53", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "OXY270521C00085000", "bid": 0.17, "bid_size": 255.0, "ask": 0.73, "ask_size": 296.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0104, "vega": 0.0629, "theta": -0.0057, "rho": 0.0217, "theo": 0.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "OXY270521P00085000", "bid": 27.25, "bid_size": 122.0, "ask": 31.2, "ask_size": 118.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0096, "vega": 0.0318, "theta": -0.0015, "rho": -0.0982, "theo": 29.2688, "change": 0.0, "open": 0.0, "high": 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": "OXY270521C00090000", "bid": 0.24, "bid_size": 320.0, "ask": 0.46, "ask_size": 442.0, "iv": 0.3771, "open_interest": 134.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.008, "vega": 0.0502, "theta": -0.0047, "rho": 0.0161, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:29:44", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "OXY270521P00090000", "bid": 32.3, "bid_size": 60.0, "ask": 36.15, "ask_size": 60.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.009, "vega": 0.01, "theta": -0.0032, "rho": 0.0, "theo": 34.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6749992370606}, {"option": "OXY270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 0.4157, "open_interest": 54.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0063, "vega": 0.0407, "theta": -0.0039, "rho": 0.0123, "theo": 0.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:13:21", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "OXY270521P00095000", "bid": 37.0, "bid_size": 56.0, "ask": 41.5, "ask_size": 58.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 39.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5250015258789}, {"option": "OXY270617C00022500", "bid": 31.75, "bid_size": 131.0, "ask": 35.4, "ask_size": 56.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0012, "vega": 0.0104, "theta": 0.0, "rho": 0.0664, "theo": 33.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.43, "last_trade_time": "2026-04-06T11:08:15", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "OXY270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 441.0, "iv": 0.6751, "open_interest": 34.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0012, "vega": 0.0129, "theta": -0.0016, "rho": -0.0043, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-11T12:01:33", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "OXY270617C00025000", "bid": 29.25, "bid_size": 132.0, "ask": 33.0, "ask_size": 56.0, "iv": 0.6, "open_interest": 11.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0015, "vega": 0.014, "theta": 0.0, "rho": 0.1004, "theo": 31.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-03-09T10:31:25", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "OXY270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 363.0, "iv": 0.611, "open_interest": 11.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0016, "vega": 0.0161, "theta": -0.0018, "rho": -0.0055, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T15:49:43", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "OXY270617C00027500", "bid": 26.9, "bid_size": 132.0, "ask": 30.6, "ask_size": 56.0, "iv": 0.5633, "open_interest": 1.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0021, "vega": 0.0188, "theta": 0.0, "rho": 0.1406, "theo": 28.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-03-20T13:26:48", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "OXY270617P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 850.0, "iv": 0.5542, "open_interest": 1005.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0022, "vega": 0.0202, "theta": -0.0021, "rho": -0.0071, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-06-04T15:57:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OXY270617C00030000", "bid": 24.5, "bid_size": 132.0, "ask": 28.25, "ask_size": 56.0, "iv": 0.5217, "open_interest": 18.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0028, "vega": 0.0247, "theta": 0.0, "rho": 0.1611, "theo": 26.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-08-24T09:34:16", "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "OXY270617P00030000", "bid": 0.06, "bid_size": 161.0, "ask": 0.67, "ask_size": 343.0, "iv": 0.4341, "open_interest": 32.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.003, "vega": 0.0258, "theta": -0.0025, "rho": -0.0094, "theo": 0.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T09:36:20", "percent_change": 0.0, "prev_day_close": 0.180000005289912}, {"option": "OXY270617C00032500", "bid": 22.25, "bid_size": 176.0, "ask": 25.9, "ask_size": 154.0, "iv": 0.4981, "open_interest": 6.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.004, "vega": 0.0304, "theta": 0.0, "rho": 0.1718, "theo": 23.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.24, "last_trade_time": "2026-09-18T10:08:58", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "OXY270617P00032500", "bid": 0.1, "bid_size": 210.0, "ask": 0.77, "ask_size": 419.0, "iv": 0.4726, "open_interest": 53.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0042, "vega": 0.0336, "theta": -0.0031, "rho": -0.0129, "theo": 0.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T14:58:56", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "OXY270617C00035000", "bid": 19.75, "bid_size": 186.0, "ask": 23.2, "ask_size": 165.0, "iv": 0.4033, "open_interest": 17.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0055, "vega": 0.0409, "theta": 0.0, "rho": 0.181, "theo": 21.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.36, "last_trade_time": "2026-10-30T14:03:04", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "OXY270617P00035000", "bid": 0.1, "bid_size": 401.0, "ask": 0.69, "ask_size": 438.0, "iv": 0.4099, "open_interest": 909.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0058, "vega": 0.0437, "theta": -0.0039, "rho": -0.0179, "theo": 0.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T11:48:37", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "OXY270617C00037500", "bid": 18.0, "bid_size": 324.0, "ask": 20.75, "ask_size": 301.0, "iv": 0.4197, "open_interest": 71.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0075, "vega": 0.0541, "theta": -0.0007, "rho": 0.1881, "theo": 19.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.97, "last_trade_time": "2026-09-30T11:50:14", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "OXY270617P00037500", "bid": 0.42, "bid_size": 473.0, "ask": 0.7, "ask_size": 720.0, "iv": 0.3926, "open_interest": 685.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0078, "vega": 0.0568, "theta": -0.0048, "rho": -0.0252, "theo": 0.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T15:56:47", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "OXY270617C00040000", "bid": 15.55, "bid_size": 643.0, "ask": 17.95, "ask_size": 623.0, "iv": 0.3356, "open_interest": 105.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0101, "vega": 0.07, "theta": -0.0024, "rho": 0.1925, "theo": 17.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-11-04T14:31:49", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "OXY270617P00040000", "bid": 0.67, "bid_size": 164.0, "ask": 0.91, "ask_size": 117.0, "iv": 0.3774, "open_interest": 1219.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0104, "vega": 0.0729, "theta": -0.006, "rho": -0.035, "theo": 0.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T12:04:52", "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "OXY270617C00042500", "bid": 14.3, "bid_size": 662.0, "ask": 15.5, "ask_size": 586.0, "iv": 0.3667, "open_interest": 192.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.013, "vega": 0.088, "theta": -0.0043, "rho": 0.1939, "theo": 14.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-10-01T13:08:17", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "OXY270617P00042500", "bid": 0.84, "bid_size": 853.0, "ask": 1.5, "ask_size": 879.0, "iv": 0.3716, "open_interest": 666.0, "volume": 11.0, "delta": -0.1303, "gamma": 0.0134, "vega": 0.091, "theta": -0.0074, "rho": -0.0479, "theo": 1.1678, "change": 0.03, "open": 1.23, "high": 1.23, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:52:54", "percent_change": 2.80374, "prev_day_close": 1.06999999284744}, {"option": "OXY270617C00045000", "bid": 11.55, "bid_size": 626.0, "ask": 13.9, "ask_size": 602.0, "iv": 0.3405, "open_interest": 88.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0161, "vega": 0.107, "theta": -0.0062, "rho": 0.1918, "theo": 12.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-10-28T10:28:13", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "OXY270617P00045000", "bid": 1.27, "bid_size": 858.0, "ask": 2.1, "ask_size": 934.0, "iv": 0.367, "open_interest": 499.0, "volume": 16.0, "delta": -0.1745, "gamma": 0.0166, "vega": 0.1102, "theta": -0.0088, "rho": -0.0637, "theo": 1.6603, "change": 0.09, "open": 1.72, "high": 1.72, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T14:21:32", "percent_change": 6.08108, "prev_day_close": 1.48000001907349}, {"option": "OXY270617C00047500", "bid": 10.4, "bid_size": 788.0, "ask": 12.1, "ask_size": 658.0, "iv": 0.3667, "open_interest": 141.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0192, "vega": 0.1254, "theta": -0.008, "rho": 0.1864, "theo": 11.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T10:33:29", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "OXY270617P00047500", "bid": 1.46, "bid_size": 877.0, "ask": 2.87, "ask_size": 718.0, "iv": 0.3498, "open_interest": 498.0, "volume": 11.0, "delta": -0.2256, "gamma": 0.0196, "vega": 0.1284, "theta": -0.0101, "rho": -0.0816, "theo": 2.2943, "change": 0.12, "open": 2.19, "high": 2.29, "low": 2.19, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 5.52995, "prev_day_close": 2.1700000166893}, {"option": "OXY270617C00050000", "bid": 8.85, "bid_size": 808.0, "ask": 9.95, "ask_size": 567.0, "iv": 0.3483, "open_interest": 402.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.022, "vega": 0.142, "theta": -0.0096, "rho": 0.1779, "theo": 9.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.48, "last_trade_time": "2026-11-04T15:37:08", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "OXY270617P00050000", "bid": 2.28, "bid_size": 884.0, "ask": 3.4, "ask_size": 863.0, "iv": 0.3383, "open_interest": 1798.0, "volume": 3.0, "delta": -0.2837, "gamma": 0.0224, "vega": 0.1445, "theta": -0.0112, "rho": -0.1015, "theo": 3.0981, "change": 0.15, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:19:55", "percent_change": 5.26316, "prev_day_close": 2.85000002384186}, {"option": "OXY270617C00052500", "bid": 6.55, "bid_size": 835.0, "ask": 9.6, "ask_size": 705.0, "iv": 0.3563, "open_interest": 440.0, "volume": 1.0, "delta": 0.6628, "gamma": 0.0242, "vega": 0.1554, "theta": -0.0109, "rho": 0.1669, "theo": 8.0314, "change": -0.925, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T14:39:44", "percent_change": -10.4816, "prev_day_close": 8.82499980926514}, {"option": "OXY270617P00052500", "bid": 3.65, "bid_size": 646.0, "ask": 4.75, "ask_size": 987.0, "iv": 0.3614, "open_interest": 1411.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0248, "vega": 0.1572, "theta": -0.012, "rho": -0.122, "theo": 4.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T13:35:24", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "OXY270617C00055000", "bid": 5.7, "bid_size": 914.0, "ask": 8.0, "ask_size": 778.0, "iv": 0.3591, "open_interest": 812.0, "volume": 1.0, "delta": 0.5988, "gamma": 0.0258, "vega": 0.1646, "theta": -0.0119, "rho": 0.1539, "theo": 6.7216, "change": -0.8, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T14:54:43", "percent_change": -10.8108, "prev_day_close": 7.40000009536743}, {"option": "OXY270617P00055000", "bid": 4.35, "bid_size": 875.0, "ask": 5.8, "ask_size": 705.0, "iv": 0.3421, "open_interest": 2086.0, "volume": 2.0, "delta": -0.4122, "gamma": 0.0264, "vega": 0.1655, "theta": -0.0125, "rho": -0.1424, "theo": 5.228, "change": 0.2, "open": 5.15, "high": 5.15, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:22:55", "percent_change": 4.08164, "prev_day_close": 4.89999985694885}, {"option": "OXY270617C00057500", "bid": 4.45, "bid_size": 918.0, "ask": 6.65, "ask_size": 776.0, "iv": 0.3479, "open_interest": 389.0, "volume": 21.0, "delta": 0.5343, "gamma": 0.0266, "vega": 0.1693, "theta": -0.0124, "rho": 0.1397, "theo": 5.5797, "change": -0.62, "open": 5.32, "high": 5.58, "low": 5.32, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-11-09T14:41:21", "percent_change": -10.0, "prev_day_close": 6.20000004768372}, {"option": "OXY270617P00057500", "bid": 5.55, "bid_size": 674.0, "ask": 7.05, "ask_size": 569.0, "iv": 0.3347, "open_interest": 658.0, "volume": 0.0, "delta": -0.4787, "gamma": 0.0275, "vega": 0.1691, "theta": -0.0126, "rho": -0.1608, "theo": 6.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T10:15:38", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "OXY270617C00060000", "bid": 4.4, "bid_size": 255.0, "ask": 4.95, "ask_size": 850.0, "iv": 0.353, "open_interest": 3124.0, "volume": 4.0, "delta": 0.4713, "gamma": 0.0267, "vega": 0.1696, "theta": -0.0126, "rho": 0.125, "theo": 4.5973, "change": -0.65, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T15:58:49", "percent_change": -12.5, "prev_day_close": 5.19999980926514}, {"option": "OXY270617P00060000", "bid": 7.05, "bid_size": 663.0, "ask": 8.7, "ask_size": 568.0, "iv": 0.3384, "open_interest": 3776.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.0278, "vega": 0.1682, "theta": -0.0124, "rho": -0.1764, "theo": 8.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-05T11:51:32", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "OXY270617C00062500", "bid": 2.9, "bid_size": 921.0, "ask": 4.05, "ask_size": 645.0, "iv": 0.3301, "open_interest": 2416.0, "volume": 4.0, "delta": 0.4113, "gamma": 0.0262, "vega": 0.1658, "theta": -0.0124, "rho": 0.1105, "theo": 3.7632, "change": -0.45, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:59:06", "percent_change": -10.5882, "prev_day_close": 4.25}, {"option": "OXY270617P00062500", "bid": 8.15, "bid_size": 671.0, "ask": 11.5, "ask_size": 582.0, "iv": 0.3558, "open_interest": 1000.0, "volume": 0.0, "delta": -0.6075, "gamma": 0.0277, "vega": 0.1625, "theta": -0.0119, "rho": -0.1868, "theo": 9.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-11-05T14:25:23", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "OXY270617C00065000", "bid": 2.74, "bid_size": 704.0, "ask": 3.9, "ask_size": 885.0, "iv": 0.3631, "open_interest": 4063.0, "volume": 9.0, "delta": 0.3555, "gamma": 0.0251, "vega": 0.1587, "theta": -0.0119, "rho": 0.0966, "theo": 3.0641, "change": -0.475, "open": 2.93, "high": 3.1, "low": 2.93, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:44:08", "percent_change": -13.2867, "prev_day_close": 3.57499992847443}, {"option": "OXY270617P00065000", "bid": 10.6, "bid_size": 627.0, "ask": 12.8, "ask_size": 575.0, "iv": 0.3613, "open_interest": 647.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.027, "vega": 0.1532, "theta": -0.0111, "rho": -0.1924, "theo": 11.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-05T09:41:09", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "OXY270617C00067500", "bid": 1.91, "bid_size": 917.0, "ask": 3.05, "ask_size": 774.0, "iv": 0.3466, "open_interest": 11957.0, "volume": 12.0, "delta": 0.3048, "gamma": 0.0236, "vega": 0.1495, "theta": -0.0113, "rho": 0.0837, "theo": 2.486, "change": -0.465, "open": 2.4, "high": 2.48, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:19:55", "percent_change": -16.2304, "prev_day_close": 2.86500000953674}, {"option": "OXY270617P00067500", "bid": 12.05, "bid_size": 253.0, "ask": 15.3, "ask_size": 260.0, "iv": 0.3662, "open_interest": 58.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0259, "vega": 0.1406, "theta": -0.0102, "rho": -0.1941, "theo": 13.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-10-30T14:10:03", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "OXY270617C00070000", "bid": 1.85, "bid_size": 322.0, "ask": 2.52, "ask_size": 918.0, "iv": 0.3598, "open_interest": 1440.0, "volume": 89.0, "delta": 0.2598, "gamma": 0.0218, "vega": 0.1392, "theta": -0.0105, "rho": 0.0724, "theo": 2.016, "change": -0.49, "open": 1.91, "high": 2.0, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:50:15", "percent_change": -20.9402, "prev_day_close": 2.3400000333786}, {"option": "OXY270617P00070000", "bid": 14.65, "bid_size": 618.0, "ask": 17.05, "ask_size": 552.0, "iv": 0.379, "open_interest": 250.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0244, "vega": 0.1258, "theta": -0.009, "rho": -0.1889, "theo": 15.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T15:54:52", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "OXY270617C00072500", "bid": 1.4, "bid_size": 578.0, "ask": 2.2, "ask_size": 818.0, "iv": 0.3617, "open_interest": 1253.0, "volume": 37.0, "delta": 0.2206, "gamma": 0.0198, "vega": 0.1271, "theta": -0.0097, "rho": 0.0616, "theo": 1.6373, "change": -0.405, "open": 1.63, "high": 1.63, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:33:35", "percent_change": -20.7161, "prev_day_close": 1.95499992370605}, {"option": "OXY270617P00072500", "bid": 15.7, "bid_size": 224.0, "ask": 19.25, "ask_size": 232.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0224, "vega": 0.1093, "theta": -0.0077, "rho": -0.1785, "theo": 17.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "OXY270617C00075000", "bid": 1.2, "bid_size": 455.0, "ask": 1.7, "ask_size": 859.0, "iv": 0.3609, "open_interest": 1566.0, "volume": 15.0, "delta": 0.1871, "gamma": 0.0179, "vega": 0.1152, "theta": -0.0088, "rho": 0.0525, "theo": 1.3351, "change": -0.27, "open": 1.4, "high": 1.4, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T14:31:54", "percent_change": -17.6471, "prev_day_close": 1.52999997138977}, {"option": "OXY270617P00075000", "bid": 18.0, "bid_size": 224.0, "ask": 21.3, "ask_size": 222.0, "iv": 0.3309, "open_interest": 11.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0201, "vega": 0.0933, "theta": -0.0062, "rho": -0.1655, "theo": 19.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-08-10T09:37:53", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "OXY270617C00080000", "bid": 0.49, "bid_size": 997.0, "ask": 1.3, "ask_size": 1041.0, "iv": 0.3561, "open_interest": 2698.0, "volume": 11.0, "delta": 0.1351, "gamma": 0.0142, "vega": 0.0935, "theta": -0.0073, "rho": 0.0382, "theo": 0.9054, "change": -0.375, "open": 0.85, "high": 0.85, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:50:15", "percent_change": -34.8837, "prev_day_close": 1.07500001788139}, {"option": "OXY270617P00080000", "bid": 22.55, "bid_size": 93.0, "ask": 26.4, "ask_size": 100.0, "iv": 0.3574, "open_interest": 14.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.015, "vega": 0.0626, "theta": -0.0028, "rho": -0.1407, "theo": 24.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-03-16T09:31:47", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "OXY270617C00085000", "bid": 0.31, "bid_size": 947.0, "ask": 0.75, "ask_size": 395.0, "iv": 0.3502, "open_interest": 474.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0112, "vega": 0.0757, "theta": -0.006, "rho": 0.0284, "theo": 0.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:16:04", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "OXY270617P00085000", "bid": 28.05, "bid_size": 83.0, "ask": 31.05, "ask_size": 94.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0122, "vega": 0.0404, "theta": 0.0, "rho": -0.1213, "theo": 29.2888, "change": 0.0, "open": 0.0, "high": 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": "OXY270617C00090000", "bid": 0.32, "bid_size": 324.0, "ask": 0.56, "ask_size": 478.0, "iv": 0.3708, "open_interest": 937.0, "volume": 2.0, "delta": 0.0756, "gamma": 0.0088, "vega": 0.0617, "theta": -0.005, "rho": 0.0216, "theo": 0.4727, "change": -0.07, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:37:17", "percent_change": -13.4615, "prev_day_close": 0.519999995827675}, {"option": "OXY270617P00090000", "bid": 32.25, "bid_size": 73.0, "ask": 35.9, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0115, "vega": 0.016, "theta": -0.0015, "rho": 0.0, "theo": 34.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6750011444092}, {"option": "OXY270617C00095000", "bid": 0.27, "bid_size": 19.0, "ask": 0.51, "ask_size": 932.0, "iv": 0.3933, "open_interest": 1824.0, "volume": 13.0, "delta": 0.0588, "gamma": 0.007, "vega": 0.0508, "theta": -0.0042, "rho": 0.0168, "theo": 0.3613, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:57:14", "percent_change": -14.2857, "prev_day_close": 0.350000008940697}, {"option": "OXY270617P00095000", "bid": 37.05, "bid_size": 56.0, "ask": 41.15, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0012, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 39.205, "change": 0.0, "open": 0.0, "high": 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": "OXY270917C00030000", "bid": 24.65, "bid_size": 182.0, "ask": 28.5, "ask_size": 165.0, "iv": 0.47, "open_interest": 1.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0034, "vega": 0.0385, "theta": 0.0, "rho": 0.2225, "theo": 26.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-09-08T09:39:36", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "OXY270917P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 402.0, "iv": 0.4699, "open_interest": 2.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0036, "vega": 0.0404, "theta": -0.0026, "rho": -0.0193, "theo": 0.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-21T15:59:46", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "OXY270917C00032500", "bid": 22.4, "bid_size": 183.0, "ask": 26.2, "ask_size": 153.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0046, "vega": 0.0499, "theta": 0.0, "rho": 0.2359, "theo": 24.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "OXY270917P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 412.0, "iv": 0.4263, "open_interest": 21.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0048, "vega": 0.0514, "theta": -0.0032, "rho": -0.026, "theo": 0.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:07:38", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "OXY270917C00035000", "bid": 20.25, "bid_size": 190.0, "ask": 24.0, "ask_size": 161.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0061, "vega": 0.0614, "theta": -0.0006, "rho": 0.2485, "theo": 21.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "OXY270917P00035000", "bid": 0.29, "bid_size": 191.0, "ask": 1.03, "ask_size": 232.0, "iv": 0.3953, "open_interest": 6.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0064, "vega": 0.0649, "theta": -0.0039, "rho": -0.0348, "theo": 0.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-27T11:16:18", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "OXY270917C00037500", "bid": 18.1, "bid_size": 179.0, "ask": 21.8, "ask_size": 175.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.008, "vega": 0.0769, "theta": -0.0018, "rho": 0.2561, "theo": 19.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "OXY270917P00037500", "bid": 0.76, "bid_size": 79.0, "ask": 1.12, "ask_size": 216.0, "iv": 0.3864, "open_interest": 6.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0083, "vega": 0.0812, "theta": -0.0048, "rho": -0.0468, "theo": 0.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-14T11:11:06", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "OXY270917C00040000", "bid": 16.05, "bid_size": 392.0, "ask": 19.75, "ask_size": 289.0, "iv": 0.3973, "open_interest": 21.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0101, "vega": 0.0959, "theta": -0.0031, "rho": 0.2603, "theo": 17.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-10-16T13:06:55", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "OXY270917P00040000", "bid": 1.02, "bid_size": 476.0, "ask": 1.46, "ask_size": 496.0, "iv": 0.3718, "open_interest": 38.0, "volume": 1.0, "delta": -0.1166, "gamma": 0.0104, "vega": 0.0998, "theta": -0.0057, "rho": -0.0621, "theo": 1.2347, "change": 0.205, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T13:49:47", "percent_change": 16.3347, "prev_day_close": 1.25500005483627}, {"option": "OXY270917C00042500", "bid": 14.0, "bid_size": 367.0, "ask": 17.8, "ask_size": 296.0, "iv": 0.3832, "open_interest": 6.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0124, "vega": 0.116, "theta": -0.0045, "rho": 0.2607, "theo": 15.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.79, "last_trade_time": "2026-09-22T09:30:06", "percent_change": 0.0, "prev_day_close": 16.3249998092651}, {"option": "OXY270917P00042500", "bid": 1.38, "bid_size": 363.0, "ask": 2.04, "ask_size": 366.0, "iv": 0.366, "open_interest": 26.0, "volume": 2.0, "delta": -0.1519, "gamma": 0.0128, "vega": 0.1195, "theta": -0.0067, "rho": -0.0802, "theo": 1.6898, "change": -0.03, "open": 1.69, "high": 1.69, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T13:48:34", "percent_change": -1.75438, "prev_day_close": 1.70999997854233}, {"option": "OXY270917C00045000", "bid": 12.7, "bid_size": 371.0, "ask": 15.95, "ask_size": 304.0, "iv": 0.3942, "open_interest": 8.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0148, "vega": 0.1361, "theta": -0.0058, "rho": 0.2572, "theo": 13.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-10-14T10:44:15", "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "OXY270917P00045000", "bid": 2.08, "bid_size": 137.0, "ask": 2.4, "ask_size": 16.0, "iv": 0.3568, "open_interest": 111.0, "volume": 102.0, "delta": -0.1935, "gamma": 0.0152, "vega": 0.1392, "theta": -0.0077, "rho": -0.1014, "theo": 2.2743, "change": 0.09, "open": 2.41, "high": 2.41, "low": 2.27, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T13:25:14", "percent_change": 4.12844, "prev_day_close": 2.1800000667572}, {"option": "OXY270917C00047500", "bid": 10.35, "bid_size": 390.0, "ask": 14.15, "ask_size": 315.0, "iv": 0.3623, "open_interest": 15.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.017, "vega": 0.155, "theta": -0.0071, "rho": 0.2502, "theo": 12.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-11-04T10:28:12", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "OXY270917P00047500", "bid": 2.23, "bid_size": 877.0, "ask": 3.25, "ask_size": 360.0, "iv": 0.3388, "open_interest": 393.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0175, "vega": 0.1576, "theta": -0.0086, "rho": -0.1249, "theo": 3.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-02T14:02:54", "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "OXY270917C00050000", "bid": 8.95, "bid_size": 396.0, "ask": 12.6, "ask_size": 380.0, "iv": 0.3634, "open_interest": 8.0, "volume": 1.0, "delta": 0.7171, "gamma": 0.019, "vega": 0.1714, "theta": -0.0082, "rho": 0.24, "theo": 10.5898, "change": -0.78, "open": 10.32, "high": 10.32, "low": 10.32, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-11-09T09:30:17", "percent_change": -7.02703, "prev_day_close": 11.0999999046326}, {"option": "OXY270917P00050000", "bid": 2.9, "bid_size": 877.0, "ask": 5.05, "ask_size": 729.0, "iv": 0.3584, "open_interest": 218.0, "volume": 4.0, "delta": -0.2917, "gamma": 0.0195, "vega": 0.1734, "theta": -0.0094, "rho": -0.1491, "theo": 3.8751, "change": 0.05, "open": 4.07, "high": 4.07, "low": 3.85, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T13:52:01", "percent_change": 1.31579, "prev_day_close": 3.80000007152557}, {"option": "OXY270917C00052500", "bid": 8.15, "bid_size": 412.0, "ask": 11.15, "ask_size": 392.0, "iv": 0.3757, "open_interest": 15.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0206, "vega": 0.1845, "theta": -0.0091, "rho": 0.2274, "theo": 9.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-02T14:44:34", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "OXY270917P00052500", "bid": 4.35, "bid_size": 380.0, "ask": 5.5, "ask_size": 401.0, "iv": 0.3517, "open_interest": 64.0, "volume": 4.0, "delta": -0.346, "gamma": 0.0213, "vega": 0.1858, "theta": -0.01, "rho": -0.1727, "theo": 4.902, "change": 0.0, "open": 4.9, "high": 4.9, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:20:24", "percent_change": 9.93411e-07, "prev_day_close": 4.79999995231628}, {"option": "OXY270917C00055000", "bid": 6.35, "bid_size": 864.0, "ask": 9.75, "ask_size": 806.0, "iv": 0.3554, "open_interest": 210.0, "volume": 1.0, "delta": 0.6106, "gamma": 0.0217, "vega": 0.1939, "theta": -0.0097, "rho": 0.2164, "theo": 7.9201, "change": -0.825, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T14:39:44", "percent_change": -9.56522, "prev_day_close": 8.625}, {"option": "OXY270917P00055000", "bid": 4.85, "bid_size": 1139.0, "ask": 7.4, "ask_size": 734.0, "iv": 0.351, "open_interest": 879.0, "volume": 1.0, "delta": -0.4021, "gamma": 0.0226, "vega": 0.1946, "theta": -0.0104, "rho": -0.1962, "theo": 6.0809, "change": 0.425, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T14:44:50", "percent_change": 7.42358, "prev_day_close": 5.72499990463257}, {"option": "OXY270917C00057500", "bid": 5.45, "bid_size": 626.0, "ask": 8.45, "ask_size": 604.0, "iv": 0.3548, "open_interest": 17.0, "volume": 3.0, "delta": 0.5566, "gamma": 0.0224, "vega": 0.1993, "theta": -0.0102, "rho": 0.1996, "theo": 6.8031, "change": -0.825, "open": 6.6, "high": 6.6, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:24:21", "percent_change": -11.2628, "prev_day_close": 7.32500004768372}, {"option": "OXY270917P00057500", "bid": 5.55, "bid_size": 777.0, "ask": 8.85, "ask_size": 611.0, "iv": 0.337, "open_interest": 660.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0235, "vega": 0.1992, "theta": -0.0106, "rho": -0.2179, "theo": 7.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-04T11:08:25", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "OXY270917C00060000", "bid": 4.8, "bid_size": 920.0, "ask": 7.3, "ask_size": 818.0, "iv": 0.358, "open_interest": 216.0, "volume": 167.0, "delta": 0.5036, "gamma": 0.0227, "vega": 0.2014, "theta": -0.0104, "rho": 0.1826, "theo": 5.8182, "change": -0.8, "open": 5.59, "high": 6.03, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -12.6984, "prev_day_close": 6.29999995231628}, {"option": "OXY270917P00060000", "bid": 7.2, "bid_size": 615.0, "ask": 10.1, "ask_size": 608.0, "iv": 0.3352, "open_interest": 279.0, "volume": 7.0, "delta": -0.5151, "gamma": 0.0241, "vega": 0.1996, "theta": -0.0106, "rho": -0.2368, "theo": 8.875, "change": 0.275, "open": 8.6, "high": 8.9, "low": 8.5, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 3.18841, "prev_day_close": 8.625}, {"option": "OXY270917C00062500", "bid": 3.55, "bid_size": 926.0, "ask": 6.6, "ask_size": 807.0, "iv": 0.3517, "open_interest": 459.0, "volume": 0.0, "delta": 0.4525, "gamma": 0.0226, "vega": 0.1999, "theta": -0.0104, "rho": 0.1657, "theo": 4.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T09:59:29", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "OXY270917P00062500", "bid": 8.55, "bid_size": 489.0, "ask": 11.6, "ask_size": 569.0, "iv": 0.3252, "open_interest": 143.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0243, "vega": 0.1965, "theta": -0.0104, "rho": -0.2517, "theo": 10.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-29T10:56:32", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "OXY270917C00065000", "bid": 3.9, "bid_size": 794.0, "ask": 4.5, "ask_size": 461.0, "iv": 0.3449, "open_interest": 6102.0, "volume": 2.0, "delta": 0.404, "gamma": 0.0221, "vega": 0.1959, "theta": -0.0103, "rho": 0.1495, "theo": 4.2107, "change": -0.565, "open": 4.26, "high": 4.26, "low": 4.26, "tick": "no_change", "last_trade_price": 4.26, "last_trade_time": "2026-11-09T15:42:31", "percent_change": -11.7098, "prev_day_close": 4.82500004768372}, {"option": "OXY270917P00065000", "bid": 10.25, "bid_size": 613.0, "ask": 13.9, "ask_size": 752.0, "iv": 0.3384, "open_interest": 753.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0242, "vega": 0.1891, "theta": -0.0101, "rho": -0.2583, "theo": 12.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-10-27T13:20:43", "percent_change": 0.0, "prev_day_close": 11.9750003814697}, {"option": "OXY270917C00067500", "bid": 3.0, "bid_size": 899.0, "ask": 3.95, "ask_size": 651.0, "iv": 0.3402, "open_interest": 835.0, "volume": 16.0, "delta": 0.3591, "gamma": 0.0213, "vega": 0.1893, "theta": -0.01, "rho": 0.1352, "theo": 3.5739, "change": -0.425, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T11:25:33", "percent_change": -10.303, "prev_day_close": 4.125}, {"option": "OXY270917P00067500", "bid": 12.05, "bid_size": 358.0, "ask": 15.9, "ask_size": 496.0, "iv": 0.341, "open_interest": 121.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0238, "vega": 0.1787, "theta": -0.0096, "rho": -0.2646, "theo": 14.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-03T09:44:39", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "OXY270917C00070000", "bid": 2.74, "bid_size": 563.0, "ask": 3.95, "ask_size": 810.0, "iv": 0.3632, "open_interest": 379.0, "volume": 6.0, "delta": 0.3178, "gamma": 0.0203, "vega": 0.1802, "theta": -0.0096, "rho": 0.1201, "theo": 3.0298, "change": -0.375, "open": 3.15, "high": 3.15, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:26:56", "percent_change": -11.1111, "prev_day_close": 3.375}, {"option": "OXY270917P00070000", "bid": 14.15, "bid_size": 250.0, "ask": 17.7, "ask_size": 247.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.0233, "vega": 0.1665, "theta": -0.0091, "rho": -0.2589, "theo": 16.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5250000953674}, {"option": "OXY270917C00072500", "bid": 2.3, "bid_size": 502.0, "ask": 2.94, "ask_size": 670.0, "iv": 0.3495, "open_interest": 269.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0192, "vega": 0.1716, "theta": -0.0091, "rho": 0.108, "theo": 2.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T15:11:40", "percent_change": 0.0, "prev_day_close": 3.01499998569488}, {"option": "OXY270917P00072500", "bid": 16.05, "bid_size": 223.0, "ask": 20.05, "ask_size": 230.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0224, "vega": 0.1501, "theta": -0.0085, "rho": -0.249, "theo": 18.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "OXY270917C00075000", "bid": 2.01, "bid_size": 191.0, "ask": 2.39, "ask_size": 352.0, "iv": 0.3486, "open_interest": 1284.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0179, "vega": 0.1602, "theta": -0.0086, "rho": 0.095, "theo": 2.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-06T12:56:36", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "OXY270917P00075000", "bid": 18.2, "bid_size": 227.0, "ask": 21.85, "ask_size": 227.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0213, "vega": 0.1328, "theta": -0.0077, "rho": -0.2389, "theo": 20.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "OXY270917C00080000", "bid": 1.04, "bid_size": 891.0, "ask": 1.88, "ask_size": 634.0, "iv": 0.3413, "open_interest": 276.0, "volume": 74.0, "delta": 0.1916, "gamma": 0.0153, "vega": 0.1389, "theta": -0.0075, "rho": 0.0746, "theo": 1.5946, "change": -0.4, "open": 1.57, "high": 1.58, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T10:39:52", "percent_change": -20.5128, "prev_day_close": 1.94999998807907}, {"option": "OXY270917P00080000", "bid": 22.7, "bid_size": 204.0, "ask": 26.15, "ask_size": 207.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.018, "vega": 0.0988, "theta": -0.0056, "rho": -0.2017, "theo": 24.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "OXY270917C00085000", "bid": 1.0, "bid_size": 145.0, "ask": 1.35, "ask_size": 206.0, "iv": 0.3554, "open_interest": 304.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0128, "vega": 0.1188, "theta": -0.0065, "rho": 0.0586, "theo": 1.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T10:55:30", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "OXY270917P00085000", "bid": 28.5, "bid_size": 95.0, "ask": 31.15, "ask_size": 95.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0138, "vega": 0.0677, "theta": -0.0029, "rho": -0.1659, "theo": 29.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "OXY270917C00090000", "bid": 0.36, "bid_size": 962.0, "ask": 1.16, "ask_size": 818.0, "iv": 0.3477, "open_interest": 471.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0107, "vega": 0.1012, "theta": -0.0056, "rho": 0.0464, "theo": 0.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "OXY270917P00090000", "bid": 32.25, "bid_size": 117.0, "ask": 36.25, "ask_size": 119.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0152, "vega": 0.0441, "theta": -0.0003, "rho": -0.1142, "theo": 34.236, "change": 0.0, "open": 0.0, "high": 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": "OXY271217C00030000", "bid": 24.5, "bid_size": 121.0, "ask": 29.2, "ask_size": 153.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0037, "vega": 0.0507, "theta": 0.0, "rho": 0.2832, "theo": 26.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "OXY271217P00030000", "bid": 0.16, "bid_size": 202.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0039, "vega": 0.0521, "theta": -0.0025, "rho": -0.0297, "theo": 0.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "OXY271217C00032500", "bid": 23.15, "bid_size": 127.0, "ask": 27.0, "ask_size": 147.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0049, "vega": 0.0643, "theta": 0.0, "rho": 0.3015, "theo": 24.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "OXY271217P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.86, "ask_size": 297.0, "iv": 0.4922, "open_interest": 6.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0051, "vega": 0.0662, "theta": -0.0031, "rho": -0.04, "theo": 0.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T10:10:55", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "OXY271217C00035000", "bid": 20.0, "bid_size": 122.0, "ask": 23.75, "ask_size": 152.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0064, "vega": 0.078, "theta": -0.0008, "rho": 0.313, "theo": 22.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "OXY271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 106.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0066, "vega": 0.083, "theta": -0.0037, "rho": -0.0534, "theo": 0.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "OXY271217C00037500", "bid": 18.0, "bid_size": 121.0, "ask": 23.0, "ask_size": 146.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0081, "vega": 0.0976, "theta": -0.0018, "rho": 0.3206, "theo": 20.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "OXY271217P00037500", "bid": 0.82, "bid_size": 162.0, "ask": 1.3, "ask_size": 25.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0084, "vega": 0.1022, "theta": -0.0045, "rho": -0.0705, "theo": 1.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2600000500679}, {"option": "OXY271217C00040000", "bid": 16.7, "bid_size": 127.0, "ask": 20.9, "ask_size": 158.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0099, "vega": 0.1187, "theta": -0.0029, "rho": 0.3239, "theo": 18.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "OXY271217P00040000", "bid": 0.3, "bid_size": 173.0, "ask": 4.25, "ask_size": 225.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0102, "vega": 0.1225, "theta": -0.0053, "rho": -0.0905, "theo": 1.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "OXY271217C00042500", "bid": 15.4, "bid_size": 127.0, "ask": 17.9, "ask_size": 158.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0118, "vega": 0.1401, "theta": -0.0041, "rho": 0.323, "theo": 16.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "OXY271217P00042500", "bid": 0.86, "bid_size": 184.0, "ask": 3.7, "ask_size": 210.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0122, "vega": 0.1428, "theta": -0.0061, "rho": -0.1134, "theo": 2.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14500004053116}, {"option": "OXY271217C00045000", "bid": 12.5, "bid_size": 140.0, "ask": 15.95, "ask_size": 173.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0137, "vega": 0.1607, "theta": -0.0051, "rho": 0.3181, "theo": 14.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "OXY271217P00045000", "bid": 0.5, "bid_size": 324.0, "ask": 4.35, "ask_size": 369.0, "iv": 0.3318, "open_interest": 1.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0141, "vega": 0.1628, "theta": -0.0069, "rho": -0.1392, "theo": 2.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-06T10:14:11", "percent_change": 0.0, "prev_day_close": 2.71000003814697}, {"option": "OXY271217C00047500", "bid": 12.4, "bid_size": 227.0, "ask": 13.7, "ask_size": 231.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0154, "vega": 0.1793, "theta": -0.0061, "rho": 0.31, "theo": 13.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "OXY271217P00047500", "bid": 1.0, "bid_size": 324.0, "ask": 5.7, "ask_size": 353.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0159, "vega": 0.1811, "theta": -0.0076, "rho": -0.167, "theo": 3.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "OXY271217C00050000", "bid": 11.35, "bid_size": 115.0, "ask": 12.05, "ask_size": 224.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0168, "vega": 0.1931, "theta": -0.007, "rho": 0.3029, "theo": 11.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "OXY271217P00050000", "bid": 2.0, "bid_size": 295.0, "ask": 4.85, "ask_size": 309.0, "iv": 0.2937, "open_interest": 1.0, "volume": 1.0, "delta": -0.2958, "gamma": 0.0175, "vega": 0.197, "theta": -0.0083, "rho": -0.1951, "theo": 4.5765, "change": 0.2, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T14:50:58", "percent_change": 4.70588, "prev_day_close": 4.25}, {"option": "OXY271217C00052500", "bid": 10.0, "bid_size": 121.0, "ask": 10.8, "ask_size": 282.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.6679, "gamma": 0.018, "vega": 0.2071, "theta": -0.0077, "rho": 0.2879, "theo": 10.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "OXY271217P00052500", "bid": 4.8, "bid_size": 182.0, "ask": 6.45, "ask_size": 227.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0189, "vega": 0.2093, "theta": -0.0088, "rho": -0.2223, "theo": 5.6516, "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": 5.29999995231628}, {"option": "OXY271217C00055000", "bid": 6.5, "bid_size": 278.0, "ask": 11.5, "ask_size": 303.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0189, "vega": 0.2173, "theta": -0.0083, "rho": 0.2716, "theo": 9.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "OXY271217P00055000", "bid": 4.05, "bid_size": 297.0, "ask": 7.25, "ask_size": 356.0, "iv": 0.2954, "open_interest": 101.0, "volume": 0.0, "delta": -0.3936, "gamma": 0.02, "vega": 0.2183, "theta": -0.0091, "rho": -0.2499, "theo": 6.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T13:22:00", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "OXY271217C00057500", "bid": 7.5, "bid_size": 274.0, "ask": 10.2, "ask_size": 296.0, "iv": 0.3919, "open_interest": 0.0, "volume": 1.0, "delta": 0.5739, "gamma": 0.0196, "vega": 0.2237, "theta": -0.0087, "rho": 0.2573, "theo": 7.9115, "change": -0.465, "open": 7.96, "high": 7.96, "low": 7.96, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-11-09T15:50:35", "percent_change": -5.51929, "prev_day_close": 8.42500019073486}, {"option": "OXY271217P00057500", "bid": 5.5, "bid_size": 333.0, "ask": 10.5, "ask_size": 325.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.4435, "gamma": 0.0208, "vega": 0.2236, "theta": -0.0093, "rho": -0.2742, "theo": 8.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "OXY271217C00060000", "bid": 6.55, "bid_size": 278.0, "ask": 7.5, "ask_size": 303.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.5281, "gamma": 0.0199, "vega": 0.227, "theta": -0.009, "rho": 0.2402, "theo": 6.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "OXY271217P00060000", "bid": 8.2, "bid_size": 311.0, "ask": 10.9, "ask_size": 307.0, "iv": 0.3446, "open_interest": 1.0, "volume": 0.0, "delta": -0.493, "gamma": 0.0213, "vega": 0.2253, "theta": -0.0093, "rho": -0.294, "theo": 9.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T11:35:51", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "OXY271217C00062500", "bid": 5.7, "bid_size": 270.0, "ask": 6.55, "ask_size": 318.0, "iv": 0.3511, "open_interest": 0.0, "volume": 5.0, "delta": 0.4836, "gamma": 0.0199, "vega": 0.2272, "theta": -0.0091, "rho": 0.2213, "theo": 6.0812, "change": -0.32, "open": 6.18, "high": 6.18, "low": 6.18, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-11-09T13:17:36", "percent_change": -4.92308, "prev_day_close": 6.5}, {"option": "OXY271217P00062500", "bid": 8.5, "bid_size": 356.0, "ask": 13.5, "ask_size": 384.0, "iv": 0.3384, "open_interest": 207.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0217, "vega": 0.2237, "theta": -0.0093, "rho": -0.3117, "theo": 11.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-11-05T13:45:01", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "OXY271217C00065000", "bid": 4.8, "bid_size": 227.0, "ask": 5.6, "ask_size": 119.0, "iv": 0.3439, "open_interest": 2.0, "volume": 4.0, "delta": 0.4411, "gamma": 0.0197, "vega": 0.2259, "theta": -0.0091, "rho": 0.2077, "theo": 5.3168, "change": -0.425, "open": 5.37, "high": 5.37, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T14:41:21", "percent_change": -7.42358, "prev_day_close": 5.72499990463257}, {"option": "OXY271217P00065000", "bid": 10.0, "bid_size": 290.0, "ask": 15.0, "ask_size": 262.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.5889, "gamma": 0.0218, "vega": 0.218, "theta": -0.0091, "rho": -0.3258, "theo": 12.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "OXY271217C00067500", "bid": 4.25, "bid_size": 331.0, "ask": 5.1, "ask_size": 385.0, "iv": 0.3504, "open_interest": 201.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0193, "vega": 0.2206, "theta": -0.009, "rho": 0.1882, "theo": 4.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T13:45:01", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "OXY271217P00067500", "bid": 12.0, "bid_size": 253.0, "ask": 17.0, "ask_size": 261.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0218, "vega": 0.2099, "theta": -0.0088, "rho": -0.3302, "theo": 14.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "OXY271217C00070000", "bid": 3.4, "bid_size": 201.0, "ask": 6.5, "ask_size": 257.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.0187, "vega": 0.214, "theta": -0.0088, "rho": 0.1716, "theo": 4.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "OXY271217P00070000", "bid": 14.0, "bid_size": 103.0, "ask": 19.0, "ask_size": 120.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.6785, "gamma": 0.0217, "vega": 0.199, "theta": -0.0086, "rho": -0.3325, "theo": 16.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2750005722046}, {"option": "OXY271217C00072500", "bid": 1.0, "bid_size": 218.0, "ask": 4.9, "ask_size": 283.0, "iv": 0.3206, "open_interest": 3.0, "volume": 0.0, "delta": 0.3291, "gamma": 0.018, "vega": 0.2069, "theta": -0.0085, "rho": 0.1575, "theo": 3.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T15:07:55", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "OXY271217P00072500", "bid": 16.0, "bid_size": 99.0, "ask": 21.0, "ask_size": 104.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0215, "vega": 0.1859, "theta": -0.0082, "rho": -0.3257, "theo": 18.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "OXY271217C00075000", "bid": 2.79, "bid_size": 305.0, "ask": 3.5, "ask_size": 352.0, "iv": 0.3527, "open_interest": 8.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.0172, "vega": 0.1978, "theta": -0.0082, "rho": 0.1428, "theo": 3.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T12:14:51", "percent_change": 0.0, "prev_day_close": 3.38999998569488}, {"option": "OXY271217P00075000", "bid": 18.05, "bid_size": 225.0, "ask": 22.0, "ask_size": 225.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.021, "vega": 0.1701, "theta": -0.0078, "rho": -0.3136, "theo": 20.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "OXY271217C00080000", "bid": 2.11, "bid_size": 297.0, "ask": 2.79, "ask_size": 329.0, "iv": 0.3565, "open_interest": 1.0, "volume": 1.0, "delta": 0.2425, "gamma": 0.0154, "vega": 0.1788, "theta": -0.0075, "rho": 0.1177, "theo": 2.3983, "change": -0.305, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T10:00:55", "percent_change": -11.575, "prev_day_close": 2.63499999046326}, {"option": "OXY271217P00080000", "bid": 22.5, "bid_size": 201.0, "ask": 27.5, "ask_size": 205.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0193, "vega": 0.1354, "theta": -0.0066, "rho": -0.2747, "theo": 25.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "OXY271217C00085000", "bid": 1.61, "bid_size": 265.0, "ask": 2.2, "ask_size": 315.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0136, "vega": 0.1606, "theta": -0.0068, "rho": 0.097, "theo": 1.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.08500003814697}, {"option": "OXY271217P00085000", "bid": 27.0, "bid_size": 93.0, "ask": 32.0, "ask_size": 103.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0164, "vega": 0.1011, "theta": -0.0047, "rho": -0.224, "theo": 29.6186, "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": 29.2249994277954}, {"option": "OXY271217C00090000", "bid": 1.26, "bid_size": 254.0, "ask": 1.7, "ask_size": 268.0, "iv": 0.3617, "open_interest": 0.0, "volume": 1.0, "delta": 0.1622, "gamma": 0.0118, "vega": 0.1418, "theta": -0.006, "rho": 0.0807, "theo": 1.4722, "change": -0.17, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:28:20", "percent_change": -10.828, "prev_day_close": 1.57000005245209}, {"option": "OXY271217P00090000", "bid": 33.8, "bid_size": 70.0, "ask": 35.35, "ask_size": 91.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0146, "vega": 0.0705, "theta": -0.0022, "rho": -0.1865, "theo": 34.3682, "change": 0.0, "open": 0.0, "high": 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": "OXY280121C00022500", "bid": 31.0, "bid_size": 106.0, "ask": 36.0, "ask_size": 107.0, "iv": 0.4421, "open_interest": 76.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0016, "vega": 0.0244, "theta": 0.0, "rho": 0.1294, "theo": 33.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.1, "last_trade_time": "2026-10-08T15:48:36", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "OXY280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 571.0, "iv": 0.5286, "open_interest": 170.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0017, "vega": 0.029, "theta": -0.0015, "rho": -0.0151, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T12:05:05", "percent_change": 0.0, "prev_day_close": 0.195000005885959}, {"option": "OXY280121C00025000", "bid": 29.0, "bid_size": 126.0, "ask": 34.0, "ask_size": 124.0, "iv": 0.5165, "open_interest": 203.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0022, "vega": 0.0343, "theta": 0.0, "rho": 0.1906, "theo": 31.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-10-30T10:21:13", "percent_change": 0.0, "prev_day_close": 31.8249988555908}, {"option": "OXY280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 531.0, "iv": 0.4986, "open_interest": 164.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0023, "vega": 0.0366, "theta": -0.0018, "rho": -0.0198, "theo": 0.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T12:54:30", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "OXY280121C00027500", "bid": 27.25, "bid_size": 617.0, "ask": 29.65, "ask_size": 578.0, "iv": 0.0, "open_interest": 657.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0029, "vega": 0.0436, "theta": 0.0, "rho": 0.2536, "theo": 28.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.78, "last_trade_time": "2026-08-06T11:20:05", "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "OXY280121P00027500", "bid": 0.08, "bid_size": 370.0, "ask": 0.56, "ask_size": 330.0, "iv": 0.4036, "open_interest": 354.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.003, "vega": 0.0463, "theta": -0.0021, "rho": -0.0262, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-19T15:50:11", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "OXY280121C00030000", "bid": 25.9, "bid_size": 580.0, "ask": 28.85, "ask_size": 629.0, "iv": 0.5072, "open_interest": 332.0, "volume": 4.0, "delta": 0.9555, "gamma": 0.0039, "vega": 0.056, "theta": 0.0, "rho": 0.2837, "theo": 26.6682, "change": -0.525, "open": 26.8, "high": 26.8, "low": 26.8, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-09T14:08:21", "percent_change": -1.92132, "prev_day_close": 27.3249998092651}, {"option": "OXY280121P00030000", "bid": 0.2, "bid_size": 771.0, "ask": 2.79, "ask_size": 807.0, "iv": 0.5338, "open_interest": 987.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.004, "vega": 0.0586, "theta": -0.0026, "rho": -0.0346, "theo": 0.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-14T10:21:21", "percent_change": 0.0, "prev_day_close": 0.540000006556511}, {"option": "OXY280121C00032500", "bid": 23.55, "bid_size": 440.0, "ask": 25.3, "ask_size": 376.0, "iv": 0.382, "open_interest": 162.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0051, "vega": 0.071, "theta": -0.0001, "rho": 0.3001, "theo": 24.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.05, "last_trade_time": "2026-04-02T15:46:14", "percent_change": 0.0, "prev_day_close": 25.2250003814697}, {"option": "OXY280121P00032500", "bid": 0.44, "bid_size": 378.0, "ask": 0.96, "ask_size": 423.0, "iv": 0.3866, "open_interest": 1044.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0052, "vega": 0.0733, "theta": -0.0031, "rho": -0.0461, "theo": 0.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T15:22:44", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "OXY280121C00035000", "bid": 20.2, "bid_size": 715.0, "ask": 24.6, "ask_size": 690.0, "iv": 0.3835, "open_interest": 390.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0065, "vega": 0.0885, "theta": -0.001, "rho": 0.3129, "theo": 22.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-10-30T13:04:33", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "OXY280121P00035000", "bid": 0.3, "bid_size": 442.0, "ask": 1.17, "ask_size": 347.0, "iv": 0.3495, "open_interest": 1319.0, "volume": 15.0, "delta": -0.0813, "gamma": 0.0067, "vega": 0.0907, "theta": -0.0038, "rho": -0.0607, "theo": 0.9817, "change": -0.02, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:54:59", "percent_change": -1.96078, "prev_day_close": 1.01999998092651}, {"option": "OXY280121C00037500", "bid": 19.6, "bid_size": 198.0, "ask": 21.1, "ask_size": 115.0, "iv": 0.3728, "open_interest": 58.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0081, "vega": 0.108, "theta": -0.002, "rho": 0.3224, "theo": 20.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-09-09T14:26:08", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "OXY280121P00037500", "bid": 1.15, "bid_size": 247.0, "ask": 1.76, "ask_size": 405.0, "iv": 0.3821, "open_interest": 171.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0083, "vega": 0.11, "theta": -0.0045, "rho": -0.0789, "theo": 1.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-05T11:42:57", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "OXY280121C00040000", "bid": 17.8, "bid_size": 497.0, "ask": 19.2, "ask_size": 437.0, "iv": 0.3727, "open_interest": 4404.0, "volume": 1.0, "delta": 0.8675, "gamma": 0.0098, "vega": 0.1285, "theta": -0.0031, "rho": 0.328, "theo": 18.3915, "change": -0.9, "open": 18.45, "high": 18.45, "low": 18.45, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-11-09T13:53:20", "percent_change": -4.65116, "prev_day_close": 19.3500003814697}, {"option": "OXY280121P00040000", "bid": 1.61, "bid_size": 268.0, "ask": 2.26, "ask_size": 474.0, "iv": 0.3765, "open_interest": 4320.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0101, "vega": 0.1308, "theta": -0.0052, "rho": -0.1008, "theo": 1.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-04T11:51:20", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "OXY280121C00042500", "bid": 15.9, "bid_size": 690.0, "ask": 18.1, "ask_size": 732.0, "iv": 0.3879, "open_interest": 597.0, "volume": 1.0, "delta": 0.8338, "gamma": 0.0116, "vega": 0.1492, "theta": -0.0041, "rho": 0.3298, "theo": 16.5718, "change": -0.805, "open": 16.52, "high": 16.52, "low": 16.52, "tick": "down", "last_trade_price": 16.52, "last_trade_time": "2026-11-09T14:38:40", "percent_change": -4.64646, "prev_day_close": 17.3249998092651}, {"option": "OXY280121P00042500", "bid": 2.08, "bid_size": 443.0, "ask": 2.77, "ask_size": 480.0, "iv": 0.3654, "open_interest": 2704.0, "volume": 1.0, "delta": -0.17, "gamma": 0.0119, "vega": 0.1512, "theta": -0.006, "rho": -0.1251, "theo": 2.3305, "change": 0.175, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:44:20", "percent_change": 7.86517, "prev_day_close": 2.22500002384186}, {"option": "OXY280121C00045000", "bid": 14.35, "bid_size": 700.0, "ask": 17.2, "ask_size": 754.0, "iv": 0.4085, "open_interest": 1634.0, "volume": 15.0, "delta": 0.7962, "gamma": 0.0133, "vega": 0.1692, "theta": -0.005, "rho": 0.3278, "theo": 14.8739, "change": -0.525, "open": 15.13, "high": 15.13, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-09T14:29:13", "percent_change": -3.40356, "prev_day_close": 15.4249997138977}, {"option": "OXY280121P00045000", "bid": 2.88, "bid_size": 31.0, "ask": 3.4, "ask_size": 351.0, "iv": 0.363, "open_interest": 2055.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0137, "vega": 0.1714, "theta": -0.0067, "rho": -0.1526, "theo": 3.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-11-06T12:09:20", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "OXY280121C00047500", "bid": 12.8, "bid_size": 689.0, "ask": 13.9, "ask_size": 644.0, "iv": 0.3566, "open_interest": 463.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0149, "vega": 0.1874, "theta": -0.0059, "rho": 0.3224, "theo": 13.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.62, "last_trade_time": "2026-10-28T10:07:46", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "OXY280121P00047500", "bid": 3.55, "bid_size": 430.0, "ask": 4.2, "ask_size": 340.0, "iv": 0.3555, "open_interest": 733.0, "volume": 0.0, "delta": -0.2509, "gamma": 0.0154, "vega": 0.1894, "theta": -0.0074, "rho": -0.1812, "theo": 3.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T15:16:11", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "OXY280121C00050000", "bid": 11.75, "bid_size": 36.0, "ask": 12.3, "ask_size": 498.0, "iv": 0.3603, "open_interest": 952.0, "volume": 3.0, "delta": 0.7122, "gamma": 0.0162, "vega": 0.2032, "theta": -0.0067, "rho": 0.3156, "theo": 11.8461, "change": -0.6, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-09T15:35:50", "percent_change": -4.66926, "prev_day_close": 12.8499999046326}, {"option": "OXY280121P00050000", "bid": 4.5, "bid_size": 457.0, "ask": 5.1, "ask_size": 379.0, "iv": 0.3524, "open_interest": 1380.0, "volume": 2.0, "delta": -0.2958, "gamma": 0.0169, "vega": 0.2053, "theta": -0.0079, "rho": -0.2102, "theo": 4.7818, "change": 0.1, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T12:17:59", "percent_change": 2.17392, "prev_day_close": 4.59999990463257}, {"option": "OXY280121C00052500", "bid": 9.95, "bid_size": 758.0, "ask": 11.1, "ask_size": 656.0, "iv": 0.3498, "open_interest": 1012.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0173, "vega": 0.2162, "theta": -0.0074, "rho": 0.3151, "theo": 10.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-05T12:33:27", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "OXY280121P00052500", "bid": 4.9, "bid_size": 835.0, "ask": 6.3, "ask_size": 499.0, "iv": 0.3381, "open_interest": 1096.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.0182, "vega": 0.2177, "theta": -0.0084, "rho": -0.2371, "theo": 5.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-02T15:43:50", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "OXY280121C00055000", "bid": 9.1, "bid_size": 273.0, "ask": 10.8, "ask_size": 843.0, "iv": 0.3761, "open_interest": 1244.0, "volume": 20.0, "delta": 0.6229, "gamma": 0.0182, "vega": 0.2261, "theta": -0.0079, "rho": 0.3003, "theo": 9.336, "change": -0.825, "open": 9.3, "high": 9.3, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T15:00:06", "percent_change": -8.22943, "prev_day_close": 10.0250000953674}, {"option": "OXY280121P00055000", "bid": 6.1, "bid_size": 805.0, "ask": 7.25, "ask_size": 306.0, "iv": 0.3316, "open_interest": 2179.0, "volume": 1.0, "delta": -0.3903, "gamma": 0.0193, "vega": 0.227, "theta": -0.0087, "rho": -0.2676, "theo": 7.0669, "change": 0.225, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T14:58:54", "percent_change": 3.27273, "prev_day_close": 6.875}, {"option": "OXY280121C00057500", "bid": 7.8, "bid_size": 585.0, "ask": 8.7, "ask_size": 627.0, "iv": 0.3477, "open_interest": 666.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.0188, "vega": 0.2328, "theta": -0.0083, "rho": 0.2836, "theo": 8.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-11-06T15:26:01", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "OXY280121P00057500", "bid": 6.0, "bid_size": 693.0, "ask": 9.25, "ask_size": 599.0, "iv": 0.3147, "open_interest": 529.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.0201, "vega": 0.2327, "theta": -0.0089, "rho": -0.2943, "theo": 8.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-28T14:31:44", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "OXY280121C00060000", "bid": 6.65, "bid_size": 855.0, "ask": 8.55, "ask_size": 856.0, "iv": 0.3605, "open_interest": 3760.0, "volume": 8.0, "delta": 0.5343, "gamma": 0.0191, "vega": 0.2366, "theta": -0.0085, "rho": 0.266, "theo": 7.2883, "change": -0.695, "open": 7.0, "high": 7.36, "low": 7.0, "tick": "no_change", "last_trade_price": 7.23, "last_trade_time": "2026-11-09T14:16:49", "percent_change": -8.76971, "prev_day_close": 7.9249997138977}, {"option": "OXY280121P00060000", "bid": 9.4, "bid_size": 421.0, "ask": 10.1, "ask_size": 309.0, "iv": 0.3429, "open_interest": 3663.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0207, "vega": 0.234, "theta": -0.009, "rho": -0.311, "theo": 9.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T15:53:30", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "OXY280121C00062500", "bid": 5.55, "bid_size": 1341.0, "ask": 7.7, "ask_size": 845.0, "iv": 0.3554, "open_interest": 791.0, "volume": 16.0, "delta": 0.4916, "gamma": 0.0192, "vega": 0.2374, "theta": -0.0086, "rho": 0.2479, "theo": 6.4218, "change": -0.775, "open": 6.3, "high": 6.5, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T14:57:23", "percent_change": -11.1111, "prev_day_close": 6.97499990463257}, {"option": "OXY280121P00062500", "bid": 10.95, "bid_size": 337.0, "ask": 11.8, "ask_size": 317.0, "iv": 0.345, "open_interest": 471.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.0211, "vega": 0.2335, "theta": -0.009, "rho": -0.3322, "theo": 11.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-03T09:45:31", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "OXY280121C00065000", "bid": 4.7, "bid_size": 977.0, "ask": 5.9, "ask_size": 426.0, "iv": 0.3317, "open_interest": 3161.0, "volume": 14.0, "delta": 0.4507, "gamma": 0.0191, "vega": 0.2358, "theta": -0.0087, "rho": 0.2301, "theo": 5.6515, "change": -0.725, "open": 5.5, "high": 5.6, "low": 5.47, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T15:22:45", "percent_change": -11.5538, "prev_day_close": 6.27500009536743}, {"option": "OXY280121P00065000", "bid": 10.6, "bid_size": 676.0, "ask": 14.05, "ask_size": 584.0, "iv": 0.3128, "open_interest": 532.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0213, "vega": 0.2285, "theta": -0.0088, "rho": -0.3467, "theo": 13.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-27T14:20:52", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "OXY280121C00067500", "bid": 3.6, "bid_size": 971.0, "ask": 6.25, "ask_size": 860.0, "iv": 0.3446, "open_interest": 1260.0, "volume": 1.0, "delta": 0.4119, "gamma": 0.0187, "vega": 0.2318, "theta": -0.0086, "rho": 0.2123, "theo": 4.9699, "change": -0.285, "open": 5.04, "high": 5.04, "low": 5.04, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-09T13:18:44", "percent_change": -5.35211, "prev_day_close": 5.32500004768372}, {"option": "OXY280121P00067500", "bid": 12.0, "bid_size": 674.0, "ask": 16.55, "ask_size": 578.0, "iv": 0.3192, "open_interest": 416.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.0214, "vega": 0.2201, "theta": -0.0086, "rho": -0.3502, "theo": 14.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T10:26:08", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "OXY280121C00070000", "bid": 3.3, "bid_size": 980.0, "ask": 5.45, "ask_size": 855.0, "iv": 0.347, "open_interest": 6662.0, "volume": 10.0, "delta": 0.3755, "gamma": 0.0182, "vega": 0.2262, "theta": -0.0084, "rho": 0.1954, "theo": 4.3696, "change": -0.525, "open": 4.45, "high": 4.45, "low": 4.2, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:20:53", "percent_change": -10.8808, "prev_day_close": 4.82500004768372}, {"option": "OXY280121P00070000", "bid": 16.25, "bid_size": 465.0, "ask": 17.75, "ask_size": 771.0, "iv": 0.359, "open_interest": 1216.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.0214, "vega": 0.2111, "theta": -0.0084, "rho": -0.3563, "theo": 16.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.88, "last_trade_time": "2026-11-05T13:52:37", "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "OXY280121C00072500", "bid": 3.1, "bid_size": 962.0, "ask": 3.95, "ask_size": 57.0, "iv": 0.3325, "open_interest": 398.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0176, "vega": 0.2189, "theta": -0.0082, "rho": 0.179, "theo": 3.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-02T15:15:57", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "OXY280121P00072500", "bid": 18.05, "bid_size": 132.0, "ask": 21.0, "ask_size": 177.0, "iv": 0.3876, "open_interest": 37.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.0212, "vega": 0.1964, "theta": -0.0081, "rho": -0.3476, "theo": 18.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.65, "last_trade_time": "2026-08-10T09:50:47", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "OXY280121C00075000", "bid": 2.59, "bid_size": 968.0, "ask": 3.7, "ask_size": 633.0, "iv": 0.3364, "open_interest": 1181.0, "volume": 6.0, "delta": 0.3103, "gamma": 0.0169, "vega": 0.2108, "theta": -0.0079, "rho": 0.1639, "theo": 3.3839, "change": -0.38, "open": 3.28, "high": 3.28, "low": 3.27, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T15:01:13", "percent_change": -10.411, "prev_day_close": 3.64999997615814}, {"option": "OXY280121P00075000", "bid": 18.3, "bid_size": 198.0, "ask": 23.0, "ask_size": 213.0, "iv": 0.342, "open_interest": 1.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.021, "vega": 0.1821, "theta": -0.0079, "rho": -0.3377, "theo": 20.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-05-22T15:34:47", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "OXY280121C00080000", "bid": 2.35, "bid_size": 338.0, "ask": 2.76, "ask_size": 12.0, "iv": 0.3457, "open_interest": 2678.0, "volume": 57.0, "delta": 0.2556, "gamma": 0.0153, "vega": 0.1924, "theta": -0.0073, "rho": 0.1366, "theo": 2.637, "change": -0.31, "open": 2.57, "high": 2.62, "low": 2.5, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:24:19", "percent_change": -10.6529, "prev_day_close": 2.9099999666214}, {"option": "OXY280121P00080000", "bid": 24.45, "bid_size": 128.0, "ask": 26.05, "ask_size": 154.0, "iv": 0.3622, "open_interest": 4.0, "volume": 1.0, "delta": -0.8204, "gamma": 0.0196, "vega": 0.1454, "theta": -0.0068, "rho": -0.2921, "theo": 25.0694, "change": 0.395, "open": 25.12, "high": 25.12, "low": 25.12, "tick": "up", "last_trade_price": 25.12, "last_trade_time": "2026-11-09T10:06:05", "percent_change": 1.59758, "prev_day_close": 24.7249994277954}, {"option": "OXY280121C00085000", "bid": 1.95, "bid_size": 16.0, "ask": 2.4, "ask_size": 471.0, "iv": 0.3587, "open_interest": 1942.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0136, "vega": 0.1731, "theta": -0.0066, "rho": 0.1136, "theo": 2.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T15:13:39", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "OXY280121P00085000", "bid": 29.05, "bid_size": 65.0, "ask": 31.0, "ask_size": 111.0, "iv": 0.3864, "open_interest": 16.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0169, "vega": 0.1031, "theta": -0.0051, "rho": -0.2343, "theo": 29.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.48, "last_trade_time": "2026-07-23T13:25:05", "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "OXY280121C00090000", "bid": 1.26, "bid_size": 574.0, "ask": 2.14, "ask_size": 496.0, "iv": 0.3599, "open_interest": 881.0, "volume": 42.0, "delta": 0.1747, "gamma": 0.012, "vega": 0.1545, "theta": -0.006, "rho": 0.0945, "theo": 1.6559, "change": -0.135, "open": 1.62, "high": 1.63, "low": 1.62, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T12:19:03", "percent_change": -7.64872, "prev_day_close": 1.76499998569489}, {"option": "OXY280121P00090000", "bid": 32.0, "bid_size": 95.0, "ask": 36.7, "ask_size": 118.0, "iv": 0.357, "open_interest": 2.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0151, "vega": 0.0772, "theta": -0.0028, "rho": -0.1758, "theo": 34.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.49, "last_trade_time": "2026-10-06T12:03:07", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "OXY280121C00095000", "bid": 1.14, "bid_size": 216.0, "ask": 1.7, "ask_size": 513.0, "iv": 0.3675, "open_interest": 1727.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0105, "vega": 0.1376, "theta": -0.0054, "rho": 0.0793, "theo": 1.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-06T10:22:53", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "OXY280121P00095000", "bid": 36.5, "bid_size": 95.0, "ask": 41.5, "ask_size": 119.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0154, "vega": 0.0474, "theta": -0.0011, "rho": -0.1455, "theo": 39.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.23, "last_trade_time": "2026-10-28T13:39:38", "percent_change": 0.0, "prev_day_close": 38.6500015258789}, {"option": "OXY281215C00022500", "bid": 31.5, "bid_size": 281.0, "ask": 36.5, "ask_size": 308.0, "iv": 0.4822, "open_interest": 58.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0021, "vega": 0.0492, "theta": 0.0, "rho": 0.241, "theo": 33.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "OXY281215P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 405.0, "iv": 0.4308, "open_interest": 203.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0022, "vega": 0.0576, "theta": -0.0015, "rho": -0.0488, "theo": 0.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-20T10:19:04", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "OXY281215C00025000", "bid": 30.35, "bid_size": 175.0, "ask": 32.85, "ask_size": 190.0, "iv": 0.4241, "open_interest": 10.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0027, "vega": 0.0676, "theta": 0.0, "rho": 0.3125, "theo": 31.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.85, "last_trade_time": "2026-10-02T15:43:22", "percent_change": 0.0, "prev_day_close": 32.3000011444092}, {"option": "OXY281215P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 581.0, "iv": 0.4239, "open_interest": 152.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0028, "vega": 0.0708, "theta": -0.0018, "rho": -0.0629, "theo": 0.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T14:51:05", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "OXY281215C00027500", "bid": 27.65, "bid_size": 299.0, "ask": 31.2, "ask_size": 358.0, "iv": 0.3988, "open_interest": 289.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0035, "vega": 0.0812, "theta": 0.0, "rho": 0.4243, "theo": 29.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-09-09T14:58:25", "percent_change": 0.0, "prev_day_close": 30.5750007629394}, {"option": "OXY281215P00027500", "bid": 0.26, "bid_size": 266.0, "ask": 2.92, "ask_size": 347.0, "iv": 0.4718, "open_interest": 18.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0036, "vega": 0.0863, "theta": -0.0021, "rho": -0.0786, "theo": 0.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-22T15:32:56", "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "OXY281215C00030000", "bid": 25.65, "bid_size": 355.0, "ask": 29.45, "ask_size": 348.0, "iv": 0.4001, "open_interest": 281.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0043, "vega": 0.101, "theta": 0.0, "rho": 0.487, "theo": 27.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.64, "last_trade_time": "2026-10-02T12:31:51", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "OXY281215P00030000", "bid": 0.31, "bid_size": 206.0, "ask": 1.27, "ask_size": 51.0, "iv": 0.3486, "open_interest": 68.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0045, "vega": 0.1044, "theta": -0.0024, "rho": -0.0995, "theo": 1.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-05T12:23:40", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "OXY281215C00032500", "bid": 23.5, "bid_size": 388.0, "ask": 27.4, "ask_size": 421.0, "iv": 0.3751, "open_interest": 285.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0053, "vega": 0.1226, "theta": 0.0, "rho": 0.5061, "theo": 25.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-10-16T15:04:42", "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "OXY281215P00032500", "bid": 1.31, "bid_size": 81.0, "ask": 3.8, "ask_size": 226.0, "iv": 0.4569, "open_interest": 64.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0055, "vega": 0.1243, "theta": -0.0028, "rho": -0.124, "theo": 1.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-16T12:00:58", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "OXY281215C00035000", "bid": 21.5, "bid_size": 696.0, "ask": 26.0, "ask_size": 615.0, "iv": 0.3793, "open_interest": 695.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0064, "vega": 0.1388, "theta": -0.0003, "rho": 0.5282, "theo": 23.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.95, "last_trade_time": "2026-09-04T10:54:39", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "OXY281215P00035000", "bid": 1.69, "bid_size": 263.0, "ask": 2.17, "ask_size": 229.0, "iv": 0.3724, "open_interest": 49.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0066, "vega": 0.1455, "theta": -0.0033, "rho": -0.1524, "theo": 1.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-14T10:21:52", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "OXY281215C00037500", "bid": 20.05, "bid_size": 705.0, "ask": 24.5, "ask_size": 617.0, "iv": 0.3898, "open_interest": 166.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0074, "vega": 0.1633, "theta": -0.001, "rho": 0.532, "theo": 21.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.41, "last_trade_time": "2026-09-09T10:13:09", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "OXY281215P00037500", "bid": 2.14, "bid_size": 471.0, "ask": 2.75, "ask_size": 396.0, "iv": 0.367, "open_interest": 149.0, "volume": 2.0, "delta": -0.134, "gamma": 0.0077, "vega": 0.1676, "theta": -0.0037, "rho": -0.1855, "theo": 2.4442, "change": 0.155, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 6.96629, "prev_day_close": 2.22500002384186}, {"option": "OXY281215C00040000", "bid": 19.65, "bid_size": 500.0, "ask": 21.85, "ask_size": 830.0, "iv": 0.3903, "open_interest": 2280.0, "volume": 62.0, "delta": 0.8438, "gamma": 0.0085, "vega": 0.1866, "theta": -0.0017, "rho": 0.5344, "theo": 20.2384, "change": -0.525, "open": 20.4, "high": 20.4, "low": 20.4, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-11-09T13:14:42", "percent_change": -2.50896, "prev_day_close": 20.9250001907349}, {"option": "OXY281215P00040000", "bid": 2.81, "bid_size": 364.0, "ask": 3.4, "ask_size": 396.0, "iv": 0.3653, "open_interest": 211.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0088, "vega": 0.1892, "theta": -0.0041, "rho": -0.221, "theo": 3.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-19T15:53:05", "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "OXY281215C00042500", "bid": 16.75, "bid_size": 744.0, "ask": 20.4, "ask_size": 849.0, "iv": 0.355, "open_interest": 684.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0096, "vega": 0.2027, "theta": -0.0024, "rho": 0.5423, "theo": 18.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-10-15T12:10:08", "percent_change": 0.0, "prev_day_close": 19.2750005722046}, {"option": "OXY281215P00042500", "bid": 3.45, "bid_size": 459.0, "ask": 4.15, "ask_size": 542.0, "iv": 0.3608, "open_interest": 1552.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.01, "vega": 0.2101, "theta": -0.0046, "rho": -0.259, "theo": 3.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-29T13:31:51", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "OXY281215C00045000", "bid": 15.0, "bid_size": 342.0, "ask": 20.0, "ask_size": 542.0, "iv": 0.3704, "open_interest": 1479.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0106, "vega": 0.2258, "theta": -0.003, "rho": 0.5316, "theo": 17.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-11-05T11:11:50", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "OXY281215P00045000", "bid": 2.7, "bid_size": 399.0, "ask": 7.0, "ask_size": 434.0, "iv": 0.3681, "open_interest": 152.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0111, "vega": 0.23, "theta": -0.0049, "rho": -0.2968, "theo": 4.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-15T12:07:28", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "OXY281215C00047500", "bid": 14.6, "bid_size": 630.0, "ask": 18.2, "ask_size": 591.0, "iv": 0.3788, "open_interest": 267.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0115, "vega": 0.244, "theta": -0.0036, "rho": 0.5229, "theo": 15.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.82, "last_trade_time": "2026-10-15T15:45:05", "percent_change": 0.0, "prev_day_close": 16.5250000953674}, {"option": "OXY281215P00047500", "bid": 4.85, "bid_size": 372.0, "ask": 5.75, "ask_size": 243.0, "iv": 0.3461, "open_interest": 72.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0121, "vega": 0.2475, "theta": -0.0053, "rho": -0.3368, "theo": 5.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-23T10:54:35", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "OXY281215C00050000", "bid": 13.2, "bid_size": 754.0, "ask": 16.65, "ask_size": 656.0, "iv": 0.368, "open_interest": 1129.0, "volume": 8.0, "delta": 0.7215, "gamma": 0.0122, "vega": 0.2585, "theta": -0.0041, "rho": 0.5157, "theo": 14.5714, "change": -0.525, "open": 14.75, "high": 14.75, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-09T14:20:15", "percent_change": -3.47107, "prev_day_close": 15.125}, {"option": "OXY281215P00050000", "bid": 4.5, "bid_size": 701.0, "ask": 7.2, "ask_size": 547.0, "iv": 0.3264, "open_interest": 248.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.0131, "vega": 0.263, "theta": -0.0056, "rho": -0.3769, "theo": 6.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-11-05T09:56:49", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "OXY281215C00052500", "bid": 12.15, "bid_size": 754.0, "ask": 15.25, "ask_size": 685.0, "iv": 0.3647, "open_interest": 153.0, "volume": 0.0, "delta": 0.6887, "gamma": 0.013, "vega": 0.2726, "theta": -0.0046, "rho": 0.5003, "theo": 13.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-10-22T14:55:58", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "OXY281215P00052500", "bid": 7.1, "bid_size": 527.0, "ask": 8.15, "ask_size": 402.0, "iv": 0.3497, "open_interest": 214.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.014, "vega": 0.2757, "theta": -0.0058, "rho": -0.4109, "theo": 7.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.64, "last_trade_time": "2026-10-22T14:55:58", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "OXY281215C00055000", "bid": 12.0, "bid_size": 215.0, "ask": 15.0, "ask_size": 736.0, "iv": 0.3948, "open_interest": 524.0, "volume": 8.0, "delta": 0.6558, "gamma": 0.0135, "vega": 0.2831, "theta": -0.0049, "rho": 0.4894, "theo": 12.2768, "change": -0.95, "open": 12.3, "high": 12.4, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-09T14:21:20", "percent_change": -7.19697, "prev_day_close": 13.1999998092651}, {"option": "OXY281215P00055000", "bid": 8.3, "bid_size": 524.0, "ask": 9.1, "ask_size": 186.0, "iv": 0.3433, "open_interest": 245.0, "volume": 2.0, "delta": -0.3652, "gamma": 0.0149, "vega": 0.286, "theta": -0.006, "rho": -0.4478, "theo": 8.9353, "change": 0.2, "open": 8.95, "high": 8.95, "low": 8.95, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-11-09T15:08:13", "percent_change": 2.28571, "prev_day_close": 8.75}, {"option": "OXY281215C00057500", "bid": 9.6, "bid_size": 811.0, "ask": 13.05, "ask_size": 777.0, "iv": 0.353, "open_interest": 196.0, "volume": 1.0, "delta": 0.6229, "gamma": 0.014, "vega": 0.2924, "theta": -0.0053, "rho": 0.4697, "theo": 11.2486, "change": -0.515, "open": 11.26, "high": 11.26, "low": 11.26, "tick": "down", "last_trade_price": 11.26, "last_trade_time": "2026-11-09T10:03:42", "percent_change": -4.37367, "prev_day_close": 11.7750000953674}, {"option": "OXY281215P00057500", "bid": 9.35, "bid_size": 533.0, "ask": 10.7, "ask_size": 305.0, "iv": 0.3425, "open_interest": 606.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0156, "vega": 0.2933, "theta": -0.0062, "rho": -0.4793, "theo": 10.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-10-23T11:33:06", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "OXY281215C00060000", "bid": 8.4, "bid_size": 818.0, "ask": 12.1, "ask_size": 771.0, "iv": 0.3474, "open_interest": 592.0, "volume": 2.0, "delta": 0.5904, "gamma": 0.0144, "vega": 0.2989, "theta": -0.0055, "rho": 0.4554, "theo": 10.3076, "change": -0.55, "open": 10.32, "high": 10.32, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T13:36:56", "percent_change": -5.06912, "prev_day_close": 10.8499999046326}, {"option": "OXY281215P00060000", "bid": 11.2, "bid_size": 283.0, "ask": 12.15, "ask_size": 333.0, "iv": 0.3496, "open_interest": 447.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0163, "vega": 0.2977, "theta": -0.0062, "rho": -0.5078, "theo": 11.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.51, "last_trade_time": "2026-10-15T15:43:16", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "OXY281215C00062500", "bid": 7.6, "bid_size": 893.0, "ask": 11.05, "ask_size": 782.0, "iv": 0.3449, "open_interest": 142.0, "volume": 0.0, "delta": 0.5584, "gamma": 0.0146, "vega": 0.3034, "theta": -0.0057, "rho": 0.4341, "theo": 9.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T15:13:33", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "OXY281215P00062500", "bid": 12.75, "bid_size": 229.0, "ask": 14.1, "ask_size": 515.0, "iv": 0.357, "open_interest": 397.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0169, "vega": 0.2994, "theta": -0.0063, "rho": -0.5315, "theo": 13.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "OXY281215C00065000", "bid": 8.5, "bid_size": 60.0, "ask": 9.05, "ask_size": 371.0, "iv": 0.3521, "open_interest": 1149.0, "volume": 3.0, "delta": 0.5274, "gamma": 0.0148, "vega": 0.306, "theta": -0.0059, "rho": 0.4171, "theo": 8.6366, "change": -0.35, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T15:44:04", "percent_change": -3.82514, "prev_day_close": 9.15000009536743}, {"option": "OXY281215P00065000", "bid": 13.5, "bid_size": 680.0, "ask": 15.2, "ask_size": 281.0, "iv": 0.334, "open_interest": 555.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.0174, "vega": 0.2976, "theta": -0.0063, "rho": -0.5471, "theo": 14.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-10-27T12:52:06", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "OXY281215C00067500", "bid": 6.9, "bid_size": 911.0, "ask": 9.4, "ask_size": 814.0, "iv": 0.3552, "open_interest": 270.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.0149, "vega": 0.3083, "theta": -0.006, "rho": 0.4082, "theo": 7.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-11-05T10:08:59", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "OXY281215P00067500", "bid": 15.9, "bid_size": 457.0, "ask": 17.1, "ask_size": 375.0, "iv": 0.3494, "open_interest": 521.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.0179, "vega": 0.2936, "theta": -0.0062, "rho": -0.5627, "theo": 16.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-10-23T14:33:40", "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "OXY281215C00070000", "bid": 7.0, "bid_size": 98.0, "ask": 8.35, "ask_size": 386.0, "iv": 0.361, "open_interest": 1550.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0148, "vega": 0.3056, "theta": -0.006, "rho": 0.3779, "theo": 7.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T15:55:00", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "OXY281215P00070000", "bid": 15.5, "bid_size": 245.0, "ask": 19.55, "ask_size": 338.0, "iv": 0.3233, "open_interest": 104.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0183, "vega": 0.2871, "theta": -0.0062, "rho": -0.5649, "theo": 18.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.76, "last_trade_time": "2026-10-14T14:01:26", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "OXY281215C00072500", "bid": 5.8, "bid_size": 881.0, "ask": 7.85, "ask_size": 808.0, "iv": 0.3529, "open_interest": 122.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0147, "vega": 0.3043, "theta": -0.006, "rho": 0.3636, "theo": 6.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T15:03:10", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "OXY281215P00072500", "bid": 17.5, "bid_size": 563.0, "ask": 21.9, "ask_size": 535.0, "iv": 0.3347, "open_interest": 567.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.0188, "vega": 0.278, "theta": -0.0061, "rho": -0.5661, "theo": 20.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.71, "last_trade_time": "2026-10-22T14:55:58", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "OXY281215C00075000", "bid": 5.45, "bid_size": 1018.0, "ask": 6.75, "ask_size": 688.0, "iv": 0.3473, "open_interest": 3233.0, "volume": 11.0, "delta": 0.414, "gamma": 0.0145, "vega": 0.2994, "theta": -0.006, "rho": 0.34, "theo": 6.0763, "change": -0.425, "open": 6.1, "high": 6.1, "low": 6.07, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T13:38:41", "percent_change": -6.51341, "prev_day_close": 6.52500009536743}, {"option": "OXY281215P00075000", "bid": 19.5, "bid_size": 624.0, "ask": 23.1, "ask_size": 551.0, "iv": 0.3217, "open_interest": 2819.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0192, "vega": 0.2649, "theta": -0.006, "rho": -0.5541, "theo": 21.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.02, "last_trade_time": "2026-11-03T15:15:16", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "OXY281215C00080000", "bid": 4.95, "bid_size": 146.0, "ask": 5.6, "ask_size": 489.0, "iv": 0.3523, "open_interest": 768.0, "volume": 0.0, "delta": 0.3655, "gamma": 0.014, "vega": 0.2915, "theta": -0.0059, "rho": 0.3117, "theo": 5.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-11-05T10:11:36", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "OXY281215P00080000", "bid": 23.5, "bid_size": 210.0, "ask": 27.55, "ask_size": 220.0, "iv": 0.3267, "open_interest": 7.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0199, "vega": 0.2335, "theta": -0.006, "rho": -0.5188, "theo": 25.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.36, "last_trade_time": "2026-04-29T12:39:23", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "OXY281215C00085000", "bid": 2.0, "bid_size": 457.0, "ask": 5.55, "ask_size": 359.0, "iv": 0.3272, "open_interest": 113.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0133, "vega": 0.2767, "theta": -0.0057, "rho": 0.2737, "theo": 4.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T11:22:51", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "OXY281215P00085000", "bid": 27.5, "bid_size": 215.0, "ask": 32.5, "ask_size": 312.0, "iv": 0.3331, "open_interest": 126.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0197, "vega": 0.1953, "theta": -0.0057, "rho": -0.4341, "theo": 30.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.16, "last_trade_time": "2026-09-09T15:01:47", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "OXY281215C00090000", "bid": 2.95, "bid_size": 891.0, "ask": 4.5, "ask_size": 872.0, "iv": 0.3507, "open_interest": 606.0, "volume": 0.0, "delta": 0.2862, "gamma": 0.0125, "vega": 0.2619, "theta": -0.0055, "rho": 0.2438, "theo": 3.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-11-06T15:57:13", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "OXY281215P00090000", "bid": 33.9, "bid_size": 193.0, "ask": 37.0, "ask_size": 197.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0182, "vega": 0.1494, "theta": -0.0048, "rho": -0.3563, "theo": 34.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.21, "last_trade_time": "2026-10-12T13:03:15", "percent_change": 0.0, "prev_day_close": 34.3250007629394}, {"option": "OXY281215C00095000", "bid": 2.67, "bid_size": 742.0, "ask": 3.95, "ask_size": 1192.0, "iv": 0.3569, "open_interest": 898.0, "volume": 31.0, "delta": 0.2551, "gamma": 0.0117, "vega": 0.2489, "theta": -0.0053, "rho": 0.2212, "theo": 3.2498, "change": -0.575, "open": 3.1, "high": 3.1, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:31:09", "percent_change": -16.0839, "prev_day_close": 3.57500004768372}, {"option": "OXY281215P00095000", "bid": 38.45, "bid_size": 89.0, "ask": 41.8, "ask_size": 91.0, "iv": 0.4012, "open_interest": 3.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0162, "vega": 0.1026, "theta": -0.0028, "rho": -0.2677, "theo": 39.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-08-06T11:22:54", "percent_change": 0.0, "prev_day_close": 39.0749988555908}, {"option": "OXY290119C00030000", "bid": 26.95, "bid_size": 257.0, "ask": 30.0, "ask_size": 315.0, "iv": 0.4705, "open_interest": 4.0, "volume": 1.0, "delta": 0.9302, "gamma": 0.0044, "vega": 0.1066, "theta": 0.0, "rho": 0.4834, "theo": 27.4843, "change": -0.725, "open": 27.85, "high": 27.85, "low": 27.85, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-11-09T10:22:17", "percent_change": -2.53718, "prev_day_close": 28.5749998092651}, {"option": "OXY290119P00030000", "bid": 0.95, "bid_size": 261.0, "ask": 1.29, "ask_size": 36.0, "iv": 0.3761, "open_interest": 61.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0045, "vega": 0.109, "theta": -0.0024, "rho": -0.1054, "theo": 1.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T11:53:24", "percent_change": 0.0, "prev_day_close": 1.14500004053116}, {"option": "OXY290119C00032500", "bid": 23.5, "bid_size": 397.0, "ask": 28.5, "ask_size": 417.0, "iv": 0.4106, "open_interest": 20.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0053, "vega": 0.1267, "theta": 0.0, "rho": 0.506, "theo": 25.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-10-08T12:37:28", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "OXY290119P00032500", "bid": 0.96, "bid_size": 339.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.3553, "open_interest": 8.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0055, "vega": 0.1291, "theta": -0.0028, "rho": -0.1314, "theo": 1.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T12:34:10", "percent_change": 0.0, "prev_day_close": 1.48499995470047}, {"option": "OXY290119C00035000", "bid": 21.7, "bid_size": 679.0, "ask": 26.1, "ask_size": 621.0, "iv": 0.3817, "open_interest": 36.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0064, "vega": 0.1468, "theta": -0.0004, "rho": 0.5205, "theo": 23.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "OXY290119P00035000", "bid": 1.83, "bid_size": 119.0, "ask": 2.08, "ask_size": 12.0, "iv": 0.3667, "open_interest": 8.0, "volume": 8.0, "delta": -0.1114, "gamma": 0.0065, "vega": 0.1508, "theta": -0.0032, "rho": -0.1618, "theo": 2.0159, "change": 0.13, "open": 2.02, "high": 2.11, "low": 2.02, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-09T09:32:35", "percent_change": 6.70103, "prev_day_close": 1.93999999761581}, {"option": "OXY290119C00037500", "bid": 20.0, "bid_size": 713.0, "ask": 23.8, "ask_size": 618.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0074, "vega": 0.1695, "theta": -0.0011, "rho": 0.5303, "theo": 22.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "OXY290119P00037500", "bid": 2.39, "bid_size": 102.0, "ask": 2.91, "ask_size": 268.0, "iv": 0.3718, "open_interest": 1.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0076, "vega": 0.1726, "theta": -0.0036, "rho": -0.1948, "theo": 2.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-10-22T15:46:08", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "OXY290119C00040000", "bid": 18.8, "bid_size": 700.0, "ask": 22.35, "ask_size": 630.0, "iv": 0.3733, "open_interest": 3.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0084, "vega": 0.1914, "theta": -0.0018, "rho": 0.5364, "theo": 20.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.65, "last_trade_time": "2026-10-02T15:49:06", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "OXY290119P00040000", "bid": 2.79, "bid_size": 340.0, "ask": 3.55, "ask_size": 256.0, "iv": 0.3616, "open_interest": 5.0, "volume": 1.0, "delta": -0.1629, "gamma": 0.0087, "vega": 0.1947, "theta": -0.0041, "rho": -0.2316, "theo": 3.1759, "change": 0.035, "open": 3.06, "high": 3.06, "low": 3.06, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-09T10:14:12", "percent_change": 1.15702, "prev_day_close": 3.02500009536743}, {"option": "OXY290119C00042500", "bid": 17.85, "bid_size": 689.0, "ask": 21.2, "ask_size": 644.0, "iv": 0.3923, "open_interest": 25.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0095, "vega": 0.2113, "theta": -0.0024, "rho": 0.5369, "theo": 18.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.27, "last_trade_time": "2026-11-02T13:22:29", "percent_change": 0.0, "prev_day_close": 19.5750007629395}, {"option": "OXY290119P00042500", "bid": 3.45, "bid_size": 341.0, "ask": 4.5, "ask_size": 349.0, "iv": 0.3622, "open_interest": 12.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0098, "vega": 0.2158, "theta": -0.0045, "rho": -0.2712, "theo": 3.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T14:34:21", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "OXY290119C00045000", "bid": 17.4, "bid_size": 2.0, "ask": 19.35, "ask_size": 658.0, "iv": 0.4001, "open_interest": 413.0, "volume": 22.0, "delta": 0.7835, "gamma": 0.0104, "vega": 0.2314, "theta": -0.003, "rho": 0.5341, "theo": 17.3605, "change": -0.875, "open": 18.0, "high": 18.0, "low": 17.2, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T15:00:35", "percent_change": -4.84094, "prev_day_close": 18.0749998092651}, {"option": "OXY290119P00045000", "bid": 3.9, "bid_size": 430.0, "ask": 5.45, "ask_size": 496.0, "iv": 0.3536, "open_interest": 65.0, "volume": 1.0, "delta": -0.2241, "gamma": 0.0109, "vega": 0.2355, "theta": -0.0048, "rho": -0.3097, "theo": 4.7444, "change": 0.075, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:38:21", "percent_change": 1.5873, "prev_day_close": 4.72500014305115}, {"option": "OXY290119C00047500", "bid": 14.0, "bid_size": 747.0, "ask": 18.5, "ask_size": 650.0, "iv": 0.3645, "open_interest": 14.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0113, "vega": 0.2491, "theta": -0.0035, "rho": 0.5292, "theo": 16.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.18, "last_trade_time": "2026-10-26T15:39:43", "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "OXY290119P00047500", "bid": 5.05, "bid_size": 356.0, "ask": 6.15, "ask_size": 264.0, "iv": 0.3518, "open_interest": 1.0, "volume": 0.0, "delta": -0.2569, "gamma": 0.0119, "vega": 0.253, "theta": -0.0051, "rho": -0.3512, "theo": 5.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-09-21T13:09:22", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "OXY290119C00050000", "bid": 13.8, "bid_size": 734.0, "ask": 16.35, "ask_size": 673.0, "iv": 0.3656, "open_interest": 237.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.012, "vega": 0.2649, "theta": -0.004, "rho": 0.5214, "theo": 14.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.49, "last_trade_time": "2026-11-03T10:10:16", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "OXY290119P00050000", "bid": 5.9, "bid_size": 906.0, "ask": 7.35, "ask_size": 577.0, "iv": 0.35, "open_interest": 509.0, "volume": 30.0, "delta": -0.2912, "gamma": 0.0129, "vega": 0.2684, "theta": -0.0054, "rho": -0.3909, "theo": 6.7016, "change": 0.13, "open": 6.75, "high": 6.75, "low": 6.7, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-11-09T15:07:13", "percent_change": 1.9697, "prev_day_close": 6.59999990463257}, {"option": "OXY290119C00052500", "bid": 11.85, "bid_size": 997.0, "ask": 15.2, "ask_size": 678.0, "iv": 0.3502, "open_interest": 1231.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0127, "vega": 0.2782, "theta": -0.0044, "rho": 0.5105, "theo": 13.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T11:59:30", "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "OXY290119P00052500", "bid": 7.25, "bid_size": 125.0, "ask": 8.0, "ask_size": 73.0, "iv": 0.3441, "open_interest": 0.0, "volume": 62.0, "delta": -0.3266, "gamma": 0.0138, "vega": 0.2814, "theta": -0.0057, "rho": -0.43, "theo": 7.8294, "change": 0.275, "open": 7.87, "high": 7.9, "low": 7.85, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-11-09T15:05:32", "percent_change": 3.63036, "prev_day_close": 7.57500004768372}, {"option": "OXY290119C00055000", "bid": 10.0, "bid_size": 798.0, "ask": 15.0, "ask_size": 803.0, "iv": 0.3514, "open_interest": 474.0, "volume": 14.0, "delta": 0.6564, "gamma": 0.0133, "vega": 0.2896, "theta": -0.0048, "rho": 0.5108, "theo": 12.4615, "change": -0.825, "open": 12.8, "high": 12.8, "low": 12.54, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-09T13:45:40", "percent_change": -6.16822, "prev_day_close": 13.375}, {"option": "OXY290119P00055000", "bid": 7.6, "bid_size": 444.0, "ask": 9.55, "ask_size": 401.0, "iv": 0.3334, "open_interest": 119.0, "volume": 0.0, "delta": -0.3632, "gamma": 0.0146, "vega": 0.2918, "theta": -0.0058, "rho": -0.4659, "theo": 9.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T13:32:48", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "OXY290119C00057500", "bid": 9.55, "bid_size": 809.0, "ask": 13.25, "ask_size": 773.0, "iv": 0.3472, "open_interest": 15.0, "volume": 16.0, "delta": 0.6243, "gamma": 0.0137, "vega": 0.2986, "theta": -0.0051, "rho": 0.4953, "theo": 11.4485, "change": -0.68, "open": 11.49, "high": 11.6, "low": 11.32, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-11-09T14:50:03", "percent_change": -5.66667, "prev_day_close": 12.0}, {"option": "OXY290119P00057500", "bid": 10.0, "bid_size": 164.0, "ask": 10.8, "ask_size": 239.0, "iv": 0.3495, "open_interest": 2.0, "volume": 0.0, "delta": -0.3999, "gamma": 0.0154, "vega": 0.2993, "theta": -0.006, "rho": -0.4968, "theo": 10.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T12:56:01", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "OXY290119C00060000", "bid": 8.7, "bid_size": 796.0, "ask": 12.75, "ask_size": 798.0, "iv": 0.3548, "open_interest": 62.0, "volume": 1.0, "delta": 0.5926, "gamma": 0.0141, "vega": 0.3054, "theta": -0.0054, "rho": 0.4774, "theo": 10.5111, "change": -0.9, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T14:11:42", "percent_change": -7.89474, "prev_day_close": 11.4000000953674}, {"option": "OXY290119P00060000", "bid": 10.85, "bid_size": 412.0, "ask": 12.55, "ask_size": 285.0, "iv": 0.3449, "open_interest": 51.0, "volume": 0.0, "delta": -0.437, "gamma": 0.016, "vega": 0.3041, "theta": -0.0061, "rho": -0.527, "theo": 11.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-03T12:21:12", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "OXY290119C00062500", "bid": 9.3, "bid_size": 300.0, "ask": 10.25, "ask_size": 577.0, "iv": 0.351, "open_interest": 280.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0144, "vega": 0.3102, "theta": -0.0055, "rho": 0.4592, "theo": 9.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T15:56:02", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "OXY290119P00062500", "bid": 10.5, "bid_size": 567.0, "ask": 14.1, "ask_size": 497.0, "iv": 0.3147, "open_interest": 543.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0167, "vega": 0.3058, "theta": -0.0062, "rho": -0.5514, "theo": 13.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-10-28T11:50:38", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "OXY290119C00065000", "bid": 8.75, "bid_size": 50.0, "ask": 9.4, "ask_size": 544.0, "iv": 0.3532, "open_interest": 51.0, "volume": 8.0, "delta": 0.5311, "gamma": 0.0145, "vega": 0.313, "theta": -0.0057, "rho": 0.44, "theo": 8.8509, "change": -0.425, "open": 8.76, "high": 8.95, "low": 8.7, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-09T15:51:05", "percent_change": -4.53333, "prev_day_close": 9.375}, {"option": "OXY290119P00065000", "bid": 13.95, "bid_size": 535.0, "ask": 15.35, "ask_size": 305.0, "iv": 0.339, "open_interest": 386.0, "volume": 25.0, "delta": -0.5114, "gamma": 0.0172, "vega": 0.305, "theta": -0.0062, "rho": -0.5704, "theo": 14.8648, "change": 0.27, "open": 14.97, "high": 14.97, "low": 14.97, "tick": "up", "last_trade_price": 14.97, "last_trade_time": "2026-11-09T14:58:53", "percent_change": 1.83674, "prev_day_close": 14.6999998092651}, {"option": "OXY290119C00067500", "bid": 6.0, "bid_size": 907.0, "ask": 9.7, "ask_size": 816.0, "iv": 0.3368, "open_interest": 151.0, "volume": 0.0, "delta": 0.5017, "gamma": 0.0146, "vega": 0.314, "theta": -0.0058, "rho": 0.4205, "theo": 8.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-02T15:07:21", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "OXY290119P00067500", "bid": 16.05, "bid_size": 237.0, "ask": 17.3, "ask_size": 248.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.0177, "vega": 0.3008, "theta": -0.0062, "rho": -0.5805, "theo": 16.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3250002861023}, {"option": "OXY290119C00070000", "bid": 6.1, "bid_size": 664.0, "ask": 9.2, "ask_size": 438.0, "iv": 0.3513, "open_interest": 623.0, "volume": 0.0, "delta": 0.4733, "gamma": 0.0146, "vega": 0.3134, "theta": -0.0058, "rho": 0.4013, "theo": 7.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-11-04T10:17:11", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "OXY290119P00070000", "bid": 15.7, "bid_size": 203.0, "ask": 20.5, "ask_size": 204.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0181, "vega": 0.2943, "theta": -0.0061, "rho": -0.5904, "theo": 18.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "OXY290119C00072500", "bid": 5.85, "bid_size": 383.0, "ask": 8.1, "ask_size": 428.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0145, "vega": 0.3112, "theta": -0.0059, "rho": 0.3816, "theo": 6.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "OXY290119P00072500", "bid": 17.5, "bid_size": 169.0, "ask": 22.5, "ask_size": 195.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.6212, "gamma": 0.0186, "vega": 0.2837, "theta": -0.0061, "rho": -0.5877, "theo": 20.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "OXY290119C00075000", "bid": 5.9, "bid_size": 402.0, "ask": 7.85, "ask_size": 831.0, "iv": 0.3637, "open_interest": 829.0, "volume": 0.0, "delta": 0.4203, "gamma": 0.0143, "vega": 0.308, "theta": -0.0058, "rho": 0.3629, "theo": 6.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-06T10:37:26", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "OXY290119P00075000", "bid": 19.65, "bid_size": 202.0, "ask": 23.4, "ask_size": 201.0, "iv": 0.3266, "open_interest": 72.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.019, "vega": 0.2718, "theta": -0.006, "rho": -0.5786, "theo": 22.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.15, "last_trade_time": "2026-11-03T12:46:28", "percent_change": 0.0, "prev_day_close": 21.7749996185303}, {"option": "OXY290119C00080000", "bid": 4.8, "bid_size": 242.0, "ask": 7.0, "ask_size": 423.0, "iv": 0.3643, "open_interest": 225.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0138, "vega": 0.2983, "theta": -0.0058, "rho": 0.3264, "theo": 5.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T14:47:51", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "OXY290119P00080000", "bid": 23.5, "bid_size": 202.0, "ask": 28.5, "ask_size": 202.0, "iv": 0.3442, "open_interest": 75.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.0196, "vega": 0.2415, "theta": -0.0059, "rho": -0.5349, "theo": 26.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-11-03T14:35:13", "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "OXY290119C00085000", "bid": 3.45, "bid_size": 390.0, "ask": 7.0, "ask_size": 502.0, "iv": 0.3698, "open_interest": 122.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0132, "vega": 0.2864, "theta": -0.0056, "rho": 0.2938, "theo": 4.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T14:48:29", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "OXY290119P00085000", "bid": 28.0, "bid_size": 93.0, "ask": 32.5, "ask_size": 118.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0195, "vega": 0.204, "theta": -0.0057, "rho": -0.4777, "theo": 30.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "OXY290119C00090000", "bid": 3.5, "bid_size": 227.0, "ask": 4.75, "ask_size": 405.0, "iv": 0.3563, "open_interest": 222.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.0124, "vega": 0.2726, "theta": -0.0054, "rho": 0.2637, "theo": 3.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T14:43:38", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "OXY290119P00090000", "bid": 32.5, "bid_size": 92.0, "ask": 36.95, "ask_size": 118.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0183, "vega": 0.1596, "theta": -0.0049, "rho": -0.374, "theo": 34.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4749984741211}], "symbol": "OXY", "security_type": "stock", "exchange_id": 3, "current_price": 55.89, "price_change": -0.62, "price_change_percent": -1.0997, "bid": 55.89, "ask": 56.0, "bid_size": 1100, "ask_size": 100, "open": 55.4, "high": 56.195, "low": 54.97, "close": 55.76, "prev_day_close": 56.38, "volume": 11166321, "iv30": 37.919, "iv30_change": -1.151, "iv30_change_percent": -2.946, "seqno": 10406875421, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "OXY"}