{"timestamp": "2026-11-10 16:34:15", "data": {"options": [{"option": "USO261111C00120000", "bid": 20.25, "bid_size": 8.0, "ask": 21.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 7.0, "volume": 8.0, "delta": 0.996, "gamma": 0.0014, "vega": 0.001, "theta": -0.0079, "rho": 0.0033, "theo": 20.8435, "change": -2.23, "open": 20.1, "high": 20.47, "low": 20.1, "tick": "down", "last_trade_price": 20.37, "last_trade_time": "2026-11-10T10:55:56", "percent_change": -9.86726, "prev_day_close": 22.6000003814697}, {"option": "USO261111P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 33.0, "iv": 1.0536, "open_interest": 1865.0, "volume": 12.0, "delta": -0.0041, "gamma": 0.0014, "vega": 0.001, "theta": -0.0105, "rho": 0.0, "theo": 0.0104, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:16:26", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "USO261111C00125000", "bid": 14.9, "bid_size": 8.0, "ask": 16.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 24.0, "volume": 2.0, "delta": 0.9919, "gamma": 0.0031, "vega": 0.0018, "theta": -0.0165, "rho": 0.0034, "theo": 15.852, "change": -2.185, "open": 15.52, "high": 15.52, "low": 15.44, "tick": "down", "last_trade_price": 15.44, "last_trade_time": "2026-11-10T10:55:56", "percent_change": -12.3972, "prev_day_close": 17.6249995231628}, {"option": "USO261111P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 182.0, "iv": 0.8757, "open_interest": 739.0, "volume": 274.0, "delta": -0.0081, "gamma": 0.0031, "vega": 0.0018, "theta": -0.0185, "rho": 0.0, "theo": 0.0183, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:07:45", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "USO261111C00126000", "bid": 13.35, "bid_size": 8.0, "ask": 15.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 10.0, "volume": 2.0, "delta": 0.9904, "gamma": 0.0038, "vega": 0.0021, "theta": -0.0194, "rho": 0.0034, "theo": 14.8549, "change": -2.635, "open": 13.6, "high": 14.04, "low": 13.6, "tick": "up", "last_trade_price": 14.04, "last_trade_time": "2026-11-10T11:01:04", "percent_change": -15.8021, "prev_day_close": 16.6749997138977}, {"option": "USO261111P00126000", "bid": 0.01, "bid_size": 100.0, "ask": 0.04, "ask_size": 167.0, "iv": 0.8475, "open_interest": 105.0, "volume": 7.0, "delta": -0.0096, "gamma": 0.0038, "vega": 0.0021, "theta": -0.0212, "rho": 0.0, "theo": 0.021, "change": 0.025, "open": 0.07, "high": 0.11, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T09:31:10", "percent_change": 55.5556, "prev_day_close": 0.0449999999254942}, {"option": "USO261111C00127000", "bid": 12.0, "bid_size": 1.0, "ask": 14.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9886, "gamma": 0.0046, "vega": 0.0024, "theta": -0.0231, "rho": 0.0034, "theo": 13.8586, "change": -2.435, "open": 12.67, "high": 13.09, "low": 12.67, "tick": "up", "last_trade_price": 13.09, "last_trade_time": "2026-11-10T11:01:04", "percent_change": -15.6844, "prev_day_close": 15.5250000953674}, {"option": "USO261111P00127000", "bid": 0.01, "bid_size": 155.0, "ask": 0.03, "ask_size": 126.0, "iv": 0.772, "open_interest": 169.0, "volume": 30.0, "delta": -0.0115, "gamma": 0.0046, "vega": 0.0024, "theta": -0.0248, "rho": 0.0, "theo": 0.0246, "change": -0.05, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:12:25", "percent_change": -83.3333, "prev_day_close": 0.0599999986588955}, {"option": "USO261111C00128000", "bid": 11.05, "bid_size": 1.0, "ask": 13.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.986, "gamma": 0.0058, "vega": 0.0029, "theta": -0.0283, "rho": 0.0034, "theo": 12.8637, "change": -3.575, "open": 11.15, "high": 11.15, "low": 11.15, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-10T09:33:46", "percent_change": -24.2784, "prev_day_close": 14.7250003814697}, {"option": "USO261111P00128000", "bid": 0.01, "bid_size": 56.0, "ask": 0.05, "ask_size": 125.0, "iv": 0.7602, "open_interest": 139.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0058, "vega": 0.0029, "theta": -0.0299, "rho": 0.0, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:10:39", "percent_change": 0.0, "prev_day_close": 0.0650000013411045}, {"option": "USO261111C00129000", "bid": 10.25, "bid_size": 8.0, "ask": 12.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9823, "gamma": 0.0074, "vega": 0.0036, "theta": -0.0358, "rho": 0.0035, "theo": 11.8712, "change": -3.3, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-10T09:33:46", "percent_change": -24.5353, "prev_day_close": 13.4500002861023}, {"option": "USO261111P00129000", "bid": 0.01, "bid_size": 161.0, "ask": 0.05, "ask_size": 165.0, "iv": 0.7062, "open_interest": 90.0, "volume": 12.0, "delta": -0.0178, "gamma": 0.0074, "vega": 0.0036, "theta": -0.0373, "rho": -0.0001, "theo": 0.037, "change": -0.05, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:10:36", "percent_change": -62.5, "prev_day_close": 0.0800000000745058}, {"option": "USO261111C00130000", "bid": 9.5, "bid_size": 8.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.9769, "gamma": 0.0096, "vega": 0.0045, "theta": -0.0472, "rho": 0.0035, "theo": 10.8824, "change": -3.415, "open": 9.16, "high": 9.16, "low": 9.16, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-11-10T09:50:18", "percent_change": -27.1571, "prev_day_close": 12.5750002861023}, {"option": "USO261111P00130000", "bid": 0.04, "bid_size": 4.0, "ask": 0.05, "ask_size": 102.0, "iv": 0.6928, "open_interest": 1435.0, "volume": 419.0, "delta": -0.0231, "gamma": 0.0096, "vega": 0.0045, "theta": -0.0485, "rho": -0.0001, "theo": 0.0481, "change": -0.07, "open": 0.15, "high": 0.18, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:16:37", "percent_change": -58.3333, "prev_day_close": 0.120000001043081}, {"option": "USO261111C00131000", "bid": 7.95, "bid_size": 20.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 106.0, "volume": 1.0, "delta": 0.969, "gamma": 0.0126, "vega": 0.0057, "theta": -0.0643, "rho": 0.0035, "theo": 9.8995, "change": -3.315, "open": 8.16, "high": 8.16, "low": 8.16, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-11-10T09:50:18", "percent_change": -28.8889, "prev_day_close": 11.4750003814697}, {"option": "USO261111P00131000", "bid": 0.04, "bid_size": 156.0, "ask": 0.07, "ask_size": 110.0, "iv": 0.6572, "open_interest": 90.0, "volume": 8.0, "delta": -0.031, "gamma": 0.0126, "vega": 0.0057, "theta": -0.0655, "rho": -0.0001, "theo": 0.065, "change": -0.085, "open": 0.14, "high": 0.21, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T11:14:25", "percent_change": -58.6207, "prev_day_close": 0.144999999552965}, {"option": "USO261111C00132000", "bid": 8.0, "bid_size": 9.0, "ask": 9.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0169, "vega": 0.0074, "theta": -0.0902, "rho": 0.0034, "theo": 8.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-11-09T15:45:26", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "USO261111P00132000", "bid": 0.06, "bid_size": 118.0, "ask": 0.11, "ask_size": 144.0, "iv": 0.6475, "open_interest": 168.0, "volume": 22.0, "delta": -0.0424, "gamma": 0.0169, "vega": 0.0074, "theta": -0.0913, "rho": -0.0002, "theo": 0.0906, "change": -0.095, "open": 0.3, "high": 0.3, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:01:19", "percent_change": -48.7179, "prev_day_close": 0.195000000298023}, {"option": "USO261111C00133000", "bid": 6.6, "bid_size": 8.0, "ask": 8.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0224, "vega": 0.0095, "theta": -0.1285, "rho": 0.0034, "theo": 7.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-11-09T15:45:26", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "USO261111P00133000", "bid": 0.1, "bid_size": 94.0, "ask": 0.14, "ask_size": 73.0, "iv": 0.6277, "open_interest": 265.0, "volume": 138.0, "delta": -0.0585, "gamma": 0.0224, "vega": 0.0095, "theta": -0.1294, "rho": -0.0002, "theo": 0.1285, "change": -0.135, "open": 0.38, "high": 0.38, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T11:15:56", "percent_change": -52.9412, "prev_day_close": 0.254999995231628}, {"option": "USO261111C00134000", "bid": 6.25, "bid_size": 22.0, "ask": 7.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0295, "vega": 0.0122, "theta": -0.1836, "rho": 0.0034, "theo": 7.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T14:55:36", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "USO261111P00134000", "bid": 0.15, "bid_size": 103.0, "ask": 0.21, "ask_size": 94.0, "iv": 0.6172, "open_interest": 920.0, "volume": 119.0, "delta": -0.0806, "gamma": 0.0295, "vega": 0.0122, "theta": -0.1844, "rho": -0.0003, "theo": 0.1832, "change": -0.13, "open": 0.6, "high": 0.6, "low": 0.14, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T11:19:00", "percent_change": -39.3939, "prev_day_close": 0.329999998211861}, {"option": "USO261111C00135000", "bid": 6.0, "bid_size": 13.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.6064, "open_interest": 59.0, "volume": 54.0, "delta": 0.8899, "gamma": 0.0382, "vega": 0.0154, "theta": -0.2605, "rho": 0.0033, "theo": 6.0951, "change": -2.15, "open": 4.35, "high": 6.1, "low": 4.35, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T11:17:45", "percent_change": -26.0606, "prev_day_close": 8.25}, {"option": "USO261111P00135000", "bid": 0.22, "bid_size": 88.0, "ask": 0.29, "ask_size": 78.0, "iv": 0.5998, "open_interest": 4068.0, "volume": 501.0, "delta": -0.1101, "gamma": 0.0382, "vega": 0.0154, "theta": -0.2612, "rho": -0.0004, "theo": 0.2602, "change": -0.11, "open": 1.08, "high": 1.08, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T11:11:06", "percent_change": -26.8293, "prev_day_close": 0.409999996423721}, {"option": "USO261111C00136000", "bid": 5.1, "bid_size": 6.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.5857, "open_interest": 46.0, "volume": 13.0, "delta": 0.8516, "gamma": 0.0483, "vega": 0.0189, "theta": -0.3637, "rho": 0.0032, "theo": 5.2011, "change": -2.775, "open": 3.45, "high": 4.6, "low": 3.45, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-10T10:43:01", "percent_change": -37.6271, "prev_day_close": 7.375}, {"option": "USO261111P00136000", "bid": 0.32, "bid_size": 65.0, "ask": 0.39, "ask_size": 20.0, "iv": 0.5803, "open_interest": 3033.0, "volume": 308.0, "delta": -0.1484, "gamma": 0.0483, "vega": 0.0189, "theta": -0.3643, "rho": -0.0006, "theo": 0.366, "change": -0.125, "open": 0.92, "high": 1.01, "low": 0.4, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T11:15:16", "percent_change": -22.9358, "prev_day_close": 0.544999986886978}, {"option": "USO261111C00137000", "bid": 4.25, "bid_size": 3.0, "ask": 4.45, "ask_size": 8.0, "iv": 0.5601, "open_interest": 33.0, "volume": 9.0, "delta": 0.8029, "gamma": 0.0597, "vega": 0.0226, "theta": -0.4959, "rho": 0.003, "theo": 4.3449, "change": -2.975, "open": 2.95, "high": 3.55, "low": 2.95, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-10T09:49:32", "percent_change": -45.5939, "prev_day_close": 6.52500009536743}, {"option": "USO261111P00137000", "bid": 0.45, "bid_size": 65.0, "ask": 0.55, "ask_size": 85.0, "iv": 0.5647, "open_interest": 819.0, "volume": 66.0, "delta": -0.1971, "gamma": 0.0597, "vega": 0.0226, "theta": -0.4964, "rho": -0.0008, "theo": 0.5098, "change": -0.01, "open": 1.31, "high": 1.31, "low": 0.62, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T10:57:36", "percent_change": -1.44928, "prev_day_close": 0.689999997615814}, {"option": "USO261111C00138000", "bid": 3.4, "bid_size": 9.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.5468, "open_interest": 25.0, "volume": 71.0, "delta": 0.7422, "gamma": 0.0716, "vega": 0.0263, "theta": -0.6528, "rho": 0.0028, "theo": 3.5397, "change": -2.6, "open": 2.33, "high": 3.45, "low": 2.28, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T10:42:51", "percent_change": -45.614, "prev_day_close": 5.70000004768372}, {"option": "USO261111P00138000", "bid": 0.61, "bid_size": 99.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.5411, "open_interest": 733.0, "volume": 294.0, "delta": -0.2579, "gamma": 0.0716, "vega": 0.0263, "theta": -0.6532, "rho": -0.001, "theo": 0.7044, "change": -0.23, "open": 1.56, "high": 1.7, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:18:02", "percent_change": -26.1364, "prev_day_close": 0.879999995231628}, {"option": "USO261111C00139000", "bid": 2.69, "bid_size": 38.0, "ask": 2.86, "ask_size": 17.0, "iv": 0.5317, "open_interest": 95.0, "volume": 176.0, "delta": 0.6684, "gamma": 0.0826, "vega": 0.0295, "theta": -0.8146, "rho": 0.0025, "theo": 2.8035, "change": -2.11, "open": 1.86, "high": 2.84, "low": 1.65, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-10T11:18:34", "percent_change": -42.6263, "prev_day_close": 4.95000004768372}, {"option": "USO261111P00139000", "bid": 0.86, "bid_size": 77.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.5251, "open_interest": 301.0, "volume": 260.0, "delta": -0.3317, "gamma": 0.0826, "vega": 0.0295, "theta": -0.8148, "rho": -0.0013, "theo": 0.9681, "change": -0.225, "open": 1.81, "high": 2.05, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T11:18:27", "percent_change": -20.0, "prev_day_close": 1.125}, {"option": "USO261111C00140000", "bid": 2.06, "bid_size": 55.0, "ask": 2.21, "ask_size": 4.0, "iv": 0.5256, "open_interest": 133.0, "volume": 512.0, "delta": 0.583, "gamma": 0.0906, "vega": 0.0317, "theta": -0.9384, "rho": 0.0022, "theo": 2.1571, "change": -2.3, "open": 1.5, "high": 2.23, "low": 1.23, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T11:15:32", "percent_change": -54.7619, "prev_day_close": 4.20000004768372}, {"option": "USO261111P00140000", "bid": 1.23, "bid_size": 62.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.5163, "open_interest": 2231.0, "volume": 1160.0, "delta": -0.4171, "gamma": 0.0906, "vega": 0.0317, "theta": -0.9385, "rho": -0.0016, "theo": 1.3216, "change": -0.12, "open": 2.95, "high": 2.95, "low": 1.17, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-10T11:18:47", "percent_change": -8.82353, "prev_day_close": 1.35999995470047}, {"option": "USO261111C00141000", "bid": 1.56, "bid_size": 72.0, "ask": 1.68, "ask_size": 81.0, "iv": 0.5303, "open_interest": 3021.0, "volume": 728.0, "delta": 0.4908, "gamma": 0.0934, "vega": 0.0324, "theta": -0.9734, "rho": 0.0018, "theo": 1.617, "change": -1.94, "open": 1.09, "high": 1.72, "low": 0.94, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-10T11:19:11", "percent_change": -54.6479, "prev_day_close": 3.55000007152557}, {"option": "USO261111P00141000", "bid": 1.7, "bid_size": 64.0, "ask": 1.85, "ask_size": 75.0, "iv": 0.5181, "open_interest": 663.0, "volume": 198.0, "delta": -0.5093, "gamma": 0.0935, "vega": 0.0324, "theta": -0.9735, "rho": -0.002, "theo": 1.7814, "change": 0.04, "open": 3.15, "high": 3.33, "low": 1.76, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-11-10T11:18:30", "percent_change": 2.32558, "prev_day_close": 1.71999996900558}, {"option": "USO261111C00142000", "bid": 1.16, "bid_size": 17.0, "ask": 1.24, "ask_size": 53.0, "iv": 0.5233, "open_interest": 612.0, "volume": 603.0, "delta": 0.3994, "gamma": 0.0903, "vega": 0.0314, "theta": -0.9008, "rho": 0.0015, "theo": 1.1873, "change": -1.755, "open": 0.91, "high": 1.33, "low": 0.67, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T11:19:14", "percent_change": -59.3909, "prev_day_close": 2.95499992370606}, {"option": "USO261111P00142000", "bid": 2.28, "bid_size": 60.0, "ask": 2.43, "ask_size": 9.0, "iv": 0.5219, "open_interest": 232.0, "volume": 106.0, "delta": -0.6009, "gamma": 0.0905, "vega": 0.0314, "theta": -0.901, "rho": -0.0023, "theo": 2.3518, "change": 0.29, "open": 4.22, "high": 4.25, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-10T11:17:49", "percent_change": 13.6792, "prev_day_close": 2.12000000476837}, {"option": "USO261111C00143000", "bid": 0.83, "bid_size": 11.0, "ask": 0.95, "ask_size": 99.0, "iv": 0.5419, "open_interest": 293.0, "volume": 489.0, "delta": 0.3156, "gamma": 0.0822, "vega": 0.0289, "theta": -0.7536, "rho": 0.0012, "theo": 0.8597, "change": -1.455, "open": 0.6, "high": 0.98, "low": 0.5, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-10T11:18:13", "percent_change": -60.2484, "prev_day_close": 2.41499996185303}, {"option": "USO261111P00143000", "bid": 2.96, "bid_size": 38.0, "ask": 3.15, "ask_size": 31.0, "iv": 0.5299, "open_interest": 379.0, "volume": 224.0, "delta": -0.6848, "gamma": 0.0825, "vega": 0.0289, "theta": -0.7539, "rho": -0.0025, "theo": 3.0244, "change": 0.575, "open": 4.9, "high": 4.97, "low": 3.15, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-10T11:12:25", "percent_change": 22.3301, "prev_day_close": 2.57500004768372}, {"option": "USO261111C00144000", "bid": 0.59, "bid_size": 82.0, "ask": 0.71, "ask_size": 106.0, "iv": 0.5516, "open_interest": 446.0, "volume": 479.0, "delta": 0.2441, "gamma": 0.0712, "vega": 0.0256, "theta": -0.5869, "rho": 0.0009, "theo": 0.619, "change": -1.385, "open": 0.45, "high": 0.76, "low": 0.39, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T11:10:02", "percent_change": -71.5762, "prev_day_close": 1.93500000238419}, {"option": "USO261111P00144000", "bid": 3.7, "bid_size": 12.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.5458, "open_interest": 560.0, "volume": 16.0, "delta": -0.7567, "gamma": 0.0716, "vega": 0.0255, "theta": -0.5876, "rho": -0.0026, "theo": 3.7841, "change": 1.1, "open": 5.42, "high": 5.43, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T10:13:58", "percent_change": 35.4839, "prev_day_close": 3.10000002384186}, {"option": "USO261111C00145000", "bid": 0.43, "bid_size": 87.0, "ask": 0.52, "ask_size": 95.0, "iv": 0.5681, "open_interest": 349.0, "volume": 283.0, "delta": 0.1867, "gamma": 0.0594, "vega": 0.0219, "theta": -0.4406, "rho": 0.0007, "theo": 0.4478, "change": -1.045, "open": 0.3, "high": 0.56, "low": 0.24, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T11:18:18", "percent_change": -67.2026, "prev_day_close": 1.55500000715256}, {"option": "USO261111P00145000", "bid": 4.55, "bid_size": 9.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.5471, "open_interest": 610.0, "volume": 147.0, "delta": -0.8145, "gamma": 0.0599, "vega": 0.0217, "theta": -0.442, "rho": -0.0026, "theo": 4.6136, "change": 2.3, "open": 6.55, "high": 6.55, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-10T09:43:44", "percent_change": 61.3333, "prev_day_close": 3.75}, {"option": "USO261111C00146000", "bid": 0.32, "bid_size": 52.0, "ask": 0.38, "ask_size": 101.0, "iv": 0.5828, "open_interest": 3099.0, "volume": 63.0, "delta": 0.1426, "gamma": 0.0483, "vega": 0.0184, "theta": -0.3284, "rho": 0.0005, "theo": 0.3288, "change": -0.885, "open": 0.25, "high": 0.42, "low": 0.24, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T11:18:30", "percent_change": -71.0843, "prev_day_close": 1.24500000476837}, {"option": "USO261111P00146000", "bid": 5.4, "bid_size": 17.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.5737, "open_interest": 207.0, "volume": 4.0, "delta": -0.859, "gamma": 0.0488, "vega": 0.0182, "theta": -0.3309, "rho": -0.0025, "theo": 5.4955, "change": 1.325, "open": 6.25, "high": 6.25, "low": 5.75, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-10T11:15:45", "percent_change": 29.9435, "prev_day_close": 4.42500019073486}, {"option": "USO261111C00147000", "bid": 0.23, "bid_size": 91.0, "ask": 0.28, "ask_size": 79.0, "iv": 0.5979, "open_interest": 205.0, "volume": 74.0, "delta": 0.1097, "gamma": 0.0388, "vega": 0.0153, "theta": -0.2477, "rho": 0.0004, "theo": 0.2466, "change": -0.745, "open": 0.26, "high": 0.34, "low": 0.18, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T11:18:40", "percent_change": -74.1294, "prev_day_close": 1.00500002503395}, {"option": "USO261111P00147000", "bid": 6.3, "bid_size": 13.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.5825, "open_interest": 476.0, "volume": 52.0, "delta": -0.8922, "gamma": 0.0392, "vega": 0.0151, "theta": -0.2512, "rho": -0.0022, "theo": 6.4143, "change": 1.745, "open": 8.24, "high": 8.54, "low": 6.92, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-11-10T10:54:28", "percent_change": 33.7198, "prev_day_close": 5.17500019073486}, {"option": "USO261111C00148000", "bid": 0.17, "bid_size": 176.0, "ask": 0.21, "ask_size": 88.0, "iv": 0.6166, "open_interest": 589.0, "volume": 121.0, "delta": 0.0854, "gamma": 0.031, "vega": 0.0127, "theta": -0.1906, "rho": 0.0003, "theo": 0.1893, "change": -0.64, "open": 0.21, "high": 0.28, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T11:19:12", "percent_change": -78.0488, "prev_day_close": 0.819999992847443}, {"option": "USO261111P00148000", "bid": 6.9, "bid_size": 10.0, "ask": 8.4, "ask_size": 91.0, "iv": 0.8022, "open_interest": 410.0, "volume": 13.0, "delta": -0.9166, "gamma": 0.0314, "vega": 0.0125, "theta": -0.1953, "rho": -0.0023, "theo": 7.3583, "change": 3.66, "open": 9.5, "high": 9.66, "low": 9.5, "tick": "up", "last_trade_price": 9.66, "last_trade_time": "2026-11-10T09:41:15", "percent_change": 61.0, "prev_day_close": 6.0}, {"option": "USO261111C00149000", "bid": 0.12, "bid_size": 146.0, "ask": 0.17, "ask_size": 107.0, "iv": 0.638, "open_interest": 483.0, "volume": 124.0, "delta": 0.0675, "gamma": 0.0249, "vega": 0.0106, "theta": -0.1498, "rho": 0.0002, "theo": 0.1487, "change": -0.55, "open": 0.16, "high": 0.22, "low": 0.12, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T10:41:05", "percent_change": -80.8824, "prev_day_close": 0.680000007152557}, {"option": "USO261111P00149000", "bid": 7.85, "bid_size": 10.0, "ask": 9.15, "ask_size": 10.0, "iv": 0.7834, "open_interest": 586.0, "volume": 1.0, "delta": -0.9347, "gamma": 0.0252, "vega": 0.0103, "theta": -0.1558, "rho": -0.002, "theo": 8.319, "change": 1.96, "open": 8.81, "high": 8.81, "low": 8.81, "tick": "down", "last_trade_price": 8.81, "last_trade_time": "2026-11-10T11:08:52", "percent_change": 28.6131, "prev_day_close": 6.84999990463257}, {"option": "USO261111C00150000", "bid": 0.09, "bid_size": 151.0, "ask": 0.12, "ask_size": 57.0, "iv": 0.6516, "open_interest": 1716.0, "volume": 264.0, "delta": 0.0541, "gamma": 0.0201, "vega": 0.009, "theta": -0.1202, "rho": 0.0002, "theo": 0.1192, "change": -0.445, "open": 0.1, "high": 0.16, "low": 0.07, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T11:18:02", "percent_change": -80.1802, "prev_day_close": 0.555000007152557}, {"option": "USO261111P00150000", "bid": 8.95, "bid_size": 21.0, "ask": 9.55, "ask_size": 10.0, "iv": 0.614, "open_interest": 2766.0, "volume": 15.0, "delta": -0.9481, "gamma": 0.0203, "vega": 0.0087, "theta": -0.127, "rho": -0.0017, "theo": 9.2904, "change": 2.525, "open": 11.38, "high": 11.7, "low": 10.12, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-10T10:41:23", "percent_change": 32.6861, "prev_day_close": 7.72499990463257}, {"option": "USO261111C00151000", "bid": 0.08, "bid_size": 97.0, "ask": 0.11, "ask_size": 119.0, "iv": 0.6926, "open_interest": 306.0, "volume": 23.0, "delta": 0.044, "gamma": 0.0164, "vega": 0.0076, "theta": -0.0982, "rho": 0.0002, "theo": 0.0974, "change": -0.37, "open": 0.11, "high": 0.15, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T11:02:24", "percent_change": -80.4348, "prev_day_close": 0.459999993443489}, {"option": "USO261111P00151000", "bid": 9.8, "bid_size": 10.0, "ask": 11.15, "ask_size": 19.0, "iv": 0.895, "open_interest": 294.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0165, "vega": 0.0072, "theta": -0.1063, "rho": -0.0017, "theo": 10.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T14:47:02", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "USO261111C00152000", "bid": 0.06, "bid_size": 1.0, "ask": 0.09, "ask_size": 100.0, "iv": 0.7145, "open_interest": 399.0, "volume": 32.0, "delta": 0.0362, "gamma": 0.0134, "vega": 0.0065, "theta": -0.0815, "rho": 0.0001, "theo": 0.0808, "change": -0.31, "open": 0.1, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:39:16", "percent_change": -81.5789, "prev_day_close": 0.379999995231628}, {"option": "USO261111P00152000", "bid": 10.8, "bid_size": 32.0, "ask": 12.1, "ask_size": 76.0, "iv": 0.937, "open_interest": 76.0, "volume": 3.0, "delta": -0.9659, "gamma": 0.0135, "vega": 0.0062, "theta": -0.0904, "rho": -0.0017, "theo": 11.2541, "change": 2.4, "open": 12.48, "high": 12.48, "low": 11.95, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-10T11:04:38", "percent_change": 25.1309, "prev_day_close": 9.5499997138977}, {"option": "USO261111C00153000", "bid": 0.04, "bid_size": 121.0, "ask": 0.07, "ask_size": 98.0, "iv": 0.7266, "open_interest": 334.0, "volume": 6.0, "delta": 0.0302, "gamma": 0.0111, "vega": 0.0056, "theta": -0.0686, "rho": 0.0001, "theo": 0.0681, "change": -0.245, "open": 0.08, "high": 0.09, "low": 0.06, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:17:27", "percent_change": -77.7778, "prev_day_close": 0.314999997615814}, {"option": "USO261111P00153000", "bid": 11.6, "bid_size": 8.0, "ask": 14.05, "ask_size": 35.0, "iv": 1.2507, "open_interest": 264.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0111, "vega": 0.0052, "theta": -0.0786, "rho": -0.0013, "theo": 12.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T15:10:47", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "USO261111C00154000", "bid": 0.03, "bid_size": 138.0, "ask": 0.07, "ask_size": 130.0, "iv": 0.7628, "open_interest": 285.0, "volume": 27.0, "delta": 0.0255, "gamma": 0.0093, "vega": 0.0048, "theta": -0.0585, "rho": 0.0001, "theo": 0.058, "change": -0.215, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:43:35", "percent_change": -81.1321, "prev_day_close": 0.265000008046627}, {"option": "USO261111P00154000", "bid": 12.75, "bid_size": 21.0, "ask": 14.2, "ask_size": 67.0, "iv": 1.077, "open_interest": 591.0, "volume": 258.0, "delta": -0.9765, "gamma": 0.0092, "vega": 0.0045, "theta": -0.0692, "rho": -0.0013, "theo": 13.233, "change": 2.025, "open": 15.37, "high": 15.39, "low": 14.05, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-11-10T10:31:21", "percent_change": 16.8399, "prev_day_close": 12.0250000953674}, {"option": "USO261111C00155000", "bid": 0.03, "bid_size": 40.0, "ask": 0.05, "ask_size": 102.0, "iv": 0.7829, "open_interest": 1747.0, "volume": 24.0, "delta": 0.0217, "gamma": 0.0078, "vega": 0.0042, "theta": -0.0504, "rho": 0.0001, "theo": 0.05, "change": -0.205, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:08:21", "percent_change": -87.234, "prev_day_close": 0.234999991953373}, {"option": "USO261111P00155000", "bid": 13.75, "bid_size": 21.0, "ask": 15.05, "ask_size": 41.0, "iv": 1.0654, "open_interest": 370.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0077, "vega": 0.0039, "theta": -0.0618, "rho": -0.001, "theo": 14.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.37, "last_trade_time": "2026-11-09T13:31:49", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "USO261111C00156000", "bid": 0.02, "bid_size": 82.0, "ask": 0.05, "ask_size": 90.0, "iv": 0.8121, "open_interest": 260.0, "volume": 2.0, "delta": 0.0186, "gamma": 0.0066, "vega": 0.0037, "theta": -0.0438, "rho": 0.0001, "theo": 0.0435, "change": -0.16, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:29:54", "percent_change": -84.2105, "prev_day_close": 0.189999997615814}, {"option": "USO261111P00156000", "bid": 14.6, "bid_size": 10.0, "ask": 16.05, "ask_size": 28.0, "iv": 1.033, "open_interest": 439.0, "volume": 258.0, "delta": -0.9832, "gamma": 0.0065, "vega": 0.0033, "theta": -0.056, "rho": -0.001, "theo": 15.2199, "change": 1.175, "open": 17.34, "high": 17.36, "low": 15.45, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-11-10T11:12:42", "percent_change": 8.23117, "prev_day_close": 14.2750000953674}, {"option": "USO261111C00157000", "bid": 0.01, "bid_size": 118.0, "ask": 0.04, "ask_size": 122.0, "iv": 0.8182, "open_interest": 746.0, "volume": 141.0, "delta": 0.0161, "gamma": 0.0057, "vega": 0.0033, "theta": -0.0384, "rho": 0.0001, "theo": 0.0381, "change": -0.135, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:07:46", "percent_change": -81.8182, "prev_day_close": 0.16499999910593}, {"option": "USO261111P00157000", "bid": 15.75, "bid_size": 10.0, "ask": 17.15, "ask_size": 58.0, "iv": 1.2254, "open_interest": 271.0, "volume": 3.0, "delta": -0.9856, "gamma": 0.0056, "vega": 0.003, "theta": -0.0511, "rho": -0.001, "theo": 16.2151, "change": 1.64, "open": 17.84, "high": 17.84, "low": 16.69, "tick": "down", "last_trade_price": 16.69, "last_trade_time": "2026-11-10T10:52:20", "percent_change": 10.897, "prev_day_close": 15.0500001907349}, {"option": "USO261111C00158000", "bid": 0.03, "bid_size": 1.0, "ask": 0.04, "ask_size": 128.0, "iv": 0.8979, "open_interest": 760.0, "volume": 56.0, "delta": 0.014, "gamma": 0.0049, "vega": 0.0029, "theta": -0.0338, "rho": 0.0, "theo": 0.0336, "change": -0.105, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T10:50:28", "percent_change": -72.4138, "prev_day_close": 0.144999999552965}, {"option": "USO261111P00158000", "bid": 16.75, "bid_size": 10.0, "ask": 18.3, "ask_size": 8.0, "iv": 1.3501, "open_interest": 410.0, "volume": 10.0, "delta": -0.9876, "gamma": 0.0048, "vega": 0.0026, "theta": -0.047, "rho": -0.001, "theo": 17.211, "change": 1.745, "open": 18.84, "high": 18.84, "low": 17.67, "tick": "up", "last_trade_price": 17.87, "last_trade_time": "2026-11-10T10:56:51", "percent_change": 10.8217, "prev_day_close": 16.125}, {"option": "USO261111C00159000", "bid": 0.01, "bid_size": 124.0, "ask": 0.04, "ask_size": 146.0, "iv": 0.9001, "open_interest": 956.0, "volume": 7.0, "delta": 0.0123, "gamma": 0.0042, "vega": 0.0026, "theta": -0.03, "rho": 0.0, "theo": 0.0298, "change": -0.085, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T10:17:01", "percent_change": -68.0, "prev_day_close": 0.12500000372529}, {"option": "USO261111P00159000", "bid": 17.75, "bid_size": 9.0, "ask": 19.45, "ask_size": 8.0, "iv": 1.47, "open_interest": 158.0, "volume": 7.0, "delta": -0.9893, "gamma": 0.0041, "vega": 0.0022, "theta": -0.0438, "rho": -0.0007, "theo": 18.2078, "change": 1.73, "open": 19.61, "high": 19.77, "low": 18.67, "tick": "no_change", "last_trade_price": 18.73, "last_trade_time": "2026-11-10T10:56:51", "percent_change": 10.1765, "prev_day_close": 17.0}, {"option": "USO261111C00160000", "bid": 0.01, "bid_size": 89.0, "ask": 0.03, "ask_size": 127.0, "iv": 0.9153, "open_interest": 1560.0, "volume": 37.0, "delta": 0.0108, "gamma": 0.0037, "vega": 0.0023, "theta": -0.0268, "rho": 0.0, "theo": 0.0266, "change": -0.085, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:06:12", "percent_change": -73.913, "prev_day_close": 0.114999998360872}, {"option": "USO261111P00160000", "bid": 18.7, "bid_size": 21.0, "ask": 20.0, "ask_size": 41.0, "iv": 1.2692, "open_interest": 120.0, "volume": 7.0, "delta": -0.9906, "gamma": 0.0035, "vega": 0.002, "theta": -0.041, "rho": -0.0007, "theo": 19.2051, "change": 1.9, "open": 20.54, "high": 20.54, "low": 19.43, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-10T10:56:51", "percent_change": 10.6145, "prev_day_close": 17.9000005722046}, {"option": "USO261111C00161000", "bid": 0.01, "bid_size": 38.0, "ask": 0.04, "ask_size": 135.0, "iv": 0.9802, "open_interest": 389.0, "volume": 62.0, "delta": 0.0096, "gamma": 0.0032, "vega": 0.0021, "theta": -0.024, "rho": 0.0, "theo": 0.0238, "change": -0.065, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:18:17", "percent_change": -68.4211, "prev_day_close": 0.0949999988079071}, {"option": "USO261111P00161000", "bid": 19.75, "bid_size": 8.0, "ask": 21.45, "ask_size": 8.0, "iv": 1.5823, "open_interest": 10.0, "volume": 1.0, "delta": -0.9918, "gamma": 0.0031, "vega": 0.0018, "theta": -0.0386, "rho": -0.0007, "theo": 20.2027, "change": 2.185, "open": 20.76, "high": 20.76, "low": 20.76, "tick": "up", "last_trade_price": 20.76, "last_trade_time": "2026-11-10T11:06:09", "percent_change": 11.7631, "prev_day_close": 18.5750007629395}, {"option": "USO261111C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 198.0, "iv": 0.9927, "open_interest": 740.0, "volume": 1.0, "delta": 0.0085, "gamma": 0.0028, "vega": 0.0019, "theta": -0.0216, "rho": 0.0, "theo": 0.0214, "change": -0.05, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:35:52", "percent_change": -62.5, "prev_day_close": 0.0800000000745058}, {"option": "USO261111P00162000", "bid": 20.75, "bid_size": 8.0, "ask": 22.2, "ask_size": 8.0, "iv": 1.5184, "open_interest": 62.0, "volume": 5.0, "delta": -0.9928, "gamma": 0.0027, "vega": 0.0016, "theta": -0.0366, "rho": -0.0007, "theo": 21.2006, "change": 2.205, "open": 21.85, "high": 21.85, "low": 21.66, "tick": "down", "last_trade_price": 21.68, "last_trade_time": "2026-11-10T11:06:09", "percent_change": 11.3222, "prev_day_close": 19.4749994277954}, {"option": "USO261111C00163000", "bid": 0.02, "bid_size": 5.0, "ask": 0.03, "ask_size": 170.0, "iv": 1.0584, "open_interest": 181.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0025, "vega": 0.0017, "theta": -0.0194, "rho": 0.0, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:59:48", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "USO261111P00163000", "bid": 21.75, "bid_size": 14.0, "ask": 23.1, "ask_size": 55.0, "iv": 1.5138, "open_interest": 76.0, "volume": 8.0, "delta": -0.9937, "gamma": 0.0023, "vega": 0.0014, "theta": -0.0348, "rho": -0.0004, "theo": 22.1988, "change": 2.195, "open": 23.96, "high": 24.09, "low": 22.59, "tick": "no_change", "last_trade_price": 22.62, "last_trade_time": "2026-11-10T11:05:31", "percent_change": 10.7466, "prev_day_close": 20.4250001907349}, {"option": "USO261111C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 151.0, "iv": 1.0347, "open_interest": 99.0, "volume": 1.0, "delta": 0.0068, "gamma": 0.0022, "vega": 0.0015, "theta": -0.0176, "rho": 0.0, "theo": 0.0174, "change": -0.04, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:23:35", "percent_change": -66.6667, "prev_day_close": 0.0600000014528632}, {"option": "USO261111P00164000", "bid": 22.75, "bid_size": 8.0, "ask": 24.05, "ask_size": 8.0, "iv": 1.5322, "open_interest": 40.0, "volume": 2.0, "delta": -0.9944, "gamma": 0.002, "vega": 0.0012, "theta": -0.0333, "rho": -0.0005, "theo": 23.1974, "change": 2.305, "open": 25.02, "high": 25.02, "low": 23.78, "tick": "down", "last_trade_price": 23.78, "last_trade_time": "2026-11-10T10:54:11", "percent_change": 10.7334, "prev_day_close": 21.4749994277954}, {"option": "USO261111C00165000", "bid": 0.01, "bid_size": 1000.0, "ask": 0.03, "ask_size": 156.0, "iv": 1.1059, "open_interest": 3042.0, "volume": 17.0, "delta": 0.0061, "gamma": 0.0019, "vega": 0.0014, "theta": -0.0159, "rho": 0.0, "theo": 0.0158, "change": -0.04, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:31:23", "percent_change": -66.6667, "prev_day_close": 0.0599999986588955}, {"option": "USO261111P00165000", "bid": 23.7, "bid_size": 8.0, "ask": 25.0, "ask_size": 8.0, "iv": 1.5103, "open_interest": 45.0, "volume": 3.0, "delta": -0.995, "gamma": 0.0018, "vega": 0.0011, "theta": -0.032, "rho": -0.0005, "theo": 24.1961, "change": 2.275, "open": 25.89, "high": 25.92, "low": 24.7, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-11-10T10:54:11", "percent_change": 10.1449, "prev_day_close": 22.4250001907349}, {"option": "USO261111C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 229.0, "iv": 1.1428, "open_interest": 194.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0017, "vega": 0.0012, "theta": -0.0145, "rho": 0.0, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T14:51:29", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "USO261111P00166000", "bid": 24.75, "bid_size": 8.0, "ask": 27.1, "ask_size": 19.0, "iv": 2.1118, "open_interest": 24.0, "volume": 1.0, "delta": -0.9956, "gamma": 0.0016, "vega": 0.001, "theta": -0.0308, "rho": -0.0005, "theo": 25.1949, "change": 3.44, "open": 26.84, "high": 26.84, "low": 26.84, "tick": "up", "last_trade_price": 26.84, "last_trade_time": "2026-11-10T09:52:38", "percent_change": 14.7009, "prev_day_close": 23.4000005722046}, {"option": "USO261111C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 167.0, "iv": 1.1427, "open_interest": 152.0, "volume": 5.0, "delta": 0.0049, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0132, "rho": 0.0, "theo": 0.0131, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:16:48", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "USO261111P00167000", "bid": 25.75, "bid_size": 8.0, "ask": 28.05, "ask_size": 8.0, "iv": 2.1495, "open_interest": 30.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0014, "vega": 0.001, "theta": -0.0298, "rho": -0.0005, "theo": 26.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-09T09:44:28", "percent_change": 0.0, "prev_day_close": 24.4249992370605}, {"option": "USO261111C00168000", "bid": 0.01, "bid_size": 600.0, "ask": 0.03, "ask_size": 181.0, "iv": 1.2156, "open_interest": 1528.0, "volume": 7.0, "delta": 0.0044, "gamma": 0.0014, "vega": 0.001, "theta": -0.012, "rho": 0.0, "theo": 0.0119, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:48:08", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "USO261111P00168000", "bid": 26.55, "bid_size": 8.0, "ask": 29.1, "ask_size": 38.0, "iv": 2.147, "open_interest": 12.0, "volume": 1.0, "delta": -0.9965, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0288, "rho": -0.0005, "theo": 27.1929, "change": 3.9, "open": 29.3, "high": 29.3, "low": 29.3, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-11-10T09:30:00", "percent_change": 15.3543, "prev_day_close": 25.3999996185303}, {"option": "USO261111C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0902, "open_interest": 79.0, "volume": 10.0, "delta": 0.004, "gamma": 0.0012, "vega": 0.001, "theta": -0.011, "rho": 0.0, "theo": 0.0109, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:58:19", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "USO261111P00169000", "bid": 27.75, "bid_size": 8.0, "ask": 30.1, "ask_size": 19.0, "iv": 2.2771, "open_interest": 11.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0011, "vega": 0.0007, "theta": -0.028, "rho": -0.0003, "theo": 28.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-09T15:34:54", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "USO261111C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 210.0, "iv": 1.2477, "open_interest": 3075.0, "volume": 50.0, "delta": 0.0036, "gamma": 0.0011, "vega": 0.0009, "theta": -0.01, "rho": 0.0, "theo": 0.0099, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:43:03", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "USO261111P00170000", "bid": 28.75, "bid_size": 8.0, "ask": 31.1, "ask_size": 19.0, "iv": 2.3309, "open_interest": 8.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.001, "vega": 0.0006, "theta": -0.0273, "rho": -0.0003, "theo": 29.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T11:35:05", "percent_change": 0.0, "prev_day_close": 27.5749998092651}, {"option": "USO261111C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 153.0, "iv": 1.282, "open_interest": 177.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.001, "vega": 0.0008, "theta": -0.0092, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:54:14", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "USO261111P00171000", "bid": 29.65, "bid_size": 8.0, "ask": 32.1, "ask_size": 19.0, "iv": 2.3453, "open_interest": 72.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0267, "rho": -0.0003, "theo": 30.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.72, "last_trade_time": "2026-11-06T13:46:39", "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "USO261111C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 1.8167, "open_interest": 571.0, "volume": 10.0, "delta": 0.003, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0084, "rho": 0.0, "theo": 0.0083, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:17:18", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "USO261111P00172000", "bid": 30.6, "bid_size": 8.0, "ask": 32.75, "ask_size": 8.0, "iv": 2.2242, "open_interest": 1.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0261, "rho": -0.0003, "theo": 31.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-10-29T09:41:55", "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "USO261111C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1.0, "iv": 1.7838, "open_interest": 47.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0077, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:02:04", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "USO261111P00173000", "bid": 31.75, "bid_size": 8.0, "ask": 34.1, "ask_size": 13.0, "iv": 2.4886, "open_interest": 4.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0256, "rho": -0.0003, "theo": 32.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.85, "last_trade_time": "2026-11-02T14:28:12", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "USO261111C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 8.0, "iv": 1.9283, "open_interest": 159.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0071, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:14:28", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "USO261111P00174000", "bid": 32.7, "bid_size": 8.0, "ask": 35.1, "ask_size": 8.0, "iv": 2.52, "open_interest": 1.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0251, "rho": -0.0003, "theo": 33.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-30T11:13:49", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "USO261111C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.4599, "open_interest": 997.0, "volume": 403.0, "delta": 0.0023, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0065, "rho": 0.0, "theo": 0.0064, "change": -0.02, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:06:03", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "USO261111P00175000", "bid": 33.7, "bid_size": 8.0, "ask": 36.1, "ask_size": 19.0, "iv": 2.5706, "open_interest": 35.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0247, "rho": -0.0002, "theo": 34.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-11-02T15:03:14", "percent_change": 0.0, "prev_day_close": 32.3749990463257}, {"option": "USO261111C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.4936, "open_interest": 159.0, "volume": 5.0, "delta": 0.0021, "gamma": 0.0006, "vega": 0.0005, "theta": -0.006, "rho": 0.0, "theo": 0.0059, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:42:46", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "USO261111P00176000", "bid": 34.75, "bid_size": 8.0, "ask": 37.1, "ask_size": 8.0, "iv": 2.6411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0243, "rho": -0.0002, "theo": 35.1885, "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": 33.3749990463257}, {"option": "USO261111C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 8.0, "iv": 1.9466, "open_interest": 682.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0055, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:28:41", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "USO261111P00177000", "bid": 35.45, "bid_size": 8.0, "ask": 38.1, "ask_size": 10.0, "iv": 2.561, "open_interest": 2.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0003, "theta": -0.024, "rho": -0.0002, "theo": 36.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-10-30T14:59:15", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "USO261111C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 8.0, "iv": 2.105, "open_interest": 284.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0005, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:51:07", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "USO261111P00178000", "bid": 36.75, "bid_size": 8.0, "ask": 39.1, "ask_size": 8.0, "iv": 2.7401, "open_interest": 1.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0237, "rho": -0.0002, "theo": 37.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.63, "last_trade_time": "2026-11-09T09:47:45", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "USO261111C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 8.0, "iv": 2.5735, "open_interest": 75.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:59:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "USO261111P00179000", "bid": 37.75, "bid_size": 8.0, "ask": 40.05, "ask_size": 8.0, "iv": 2.7677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0234, "rho": -0.0002, "theo": 38.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.62, "last_trade_time": "2026-11-09T09:47:45", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "USO261111C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 989.0, "iv": 1.5172, "open_interest": 1873.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:08:36", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "USO261111P00180000", "bid": 38.75, "bid_size": 8.0, "ask": 41.1, "ask_size": 10.0, "iv": 2.8371, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0232, "rho": -0.0002, "theo": 39.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.02, "last_trade_time": "2026-11-09T15:12:46", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "USO261111C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 8.0, "iv": 2.7202, "open_interest": 19.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0039, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T15:58:55", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "USO261111P00181000", "bid": 39.75, "bid_size": 8.0, "ask": 42.1, "ask_size": 8.0, "iv": 2.885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0229, "rho": -0.0002, "theo": 40.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.01, "last_trade_time": "2026-11-09T15:12:46", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "USO261111C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 8.0, "iv": 2.4008, "open_interest": 8.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:30:02", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "USO261111P00182000", "bid": 40.4, "bid_size": 8.0, "ask": 43.1, "ask_size": 8.0, "iv": 2.7711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0227, "rho": -0.0001, "theo": 41.1869, "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": 39.375}, {"option": "USO261111C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 8.0, "iv": 2.2277, "open_interest": 4.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:02:15", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "USO261111P00182500", "bid": 41.25, "bid_size": 8.0, "ask": 43.6, "ask_size": 10.0, "iv": 2.9558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0226, "rho": -0.0001, "theo": 41.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "USO261111C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.5124, "open_interest": 2.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0033, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:53:23", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "USO261111P00183000", "bid": 41.75, "bid_size": 8.0, "ask": 44.0, "ask_size": 8.0, "iv": 2.9349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0226, "rho": -0.0001, "theo": 42.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.375}, {"option": "USO261111C00184000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.1932, "open_interest": 10.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T15:59:13", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "USO261111P00184000", "bid": 42.75, "bid_size": 8.0, "ask": 45.1, "ask_size": 8.0, "iv": 3.0257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0224, "rho": -0.0001, "theo": 43.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.72, "last_trade_time": "2026-11-09T09:47:15", "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "USO261111C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.5691, "open_interest": 1271.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:53:45", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "USO261111P00185000", "bid": 43.4, "bid_size": 8.0, "ask": 46.1, "ask_size": 9.0, "iv": 2.9058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0222, "rho": -0.0001, "theo": 44.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.71, "last_trade_time": "2026-11-09T09:47:15", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "USO261111C00186000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 8.0, "iv": 2.5395, "open_interest": 69.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:25:19", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "USO261111P00186000", "bid": 44.65, "bid_size": 8.0, "ask": 47.05, "ask_size": 8.0, "iv": 3.0485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0221, "rho": -0.0001, "theo": 45.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "USO261111C00187000", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 8.0, "iv": 3.0438, "open_interest": 165.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "USO261111P00187000", "bid": 45.1, "bid_size": 8.0, "ask": 48.05, "ask_size": 8.0, "iv": 2.7926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0001, "theta": -0.022, "rho": -0.0001, "theo": 46.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.73, "last_trade_time": "2026-11-09T09:46:50", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "USO261111C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 2.4909, "open_interest": 39.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:30:09", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "USO261111P00187500", "bid": 46.2, "bid_size": 8.0, "ask": 48.6, "ask_size": 8.0, "iv": 3.1623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0219, "rho": -0.0001, "theo": 46.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.21, "last_trade_time": "2026-11-09T09:46:50", "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "USO261111C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 305.0, "iv": 2.2838, "open_interest": 198.0, "volume": 30.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:30:47", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "USO261111P00188000", "bid": 46.65, "bid_size": 8.0, "ask": 49.05, "ask_size": 8.0, "iv": 3.1374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0219, "rho": -0.0001, "theo": 47.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "USO261111C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 8.0, "iv": 3.3648, "open_interest": 43.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:30:09", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "USO261111P00189000", "bid": 47.75, "bid_size": 8.0, "ask": 50.1, "ask_size": 8.0, "iv": 3.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0218, "rho": -0.0001, "theo": 48.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "USO261111C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 500.0, "iv": 1.7073, "open_interest": 9194.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "USO261111P00190000", "bid": 48.75, "bid_size": 8.0, "ask": 51.1, "ask_size": 4.0, "iv": 3.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0217, "rho": 0.0, "theo": 49.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-11-02T09:55:21", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "USO261111C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 2.2232, "open_interest": 33.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:30:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "USO261111P00191000", "bid": 48.85, "bid_size": 8.0, "ask": 52.1, "ask_size": 10.0, "iv": 2.8116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0216, "rho": 0.0, "theo": 50.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "USO261111C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 8.0, "iv": 3.3769, "open_interest": 37.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:30:09", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "USO261111P00192000", "bid": 50.75, "bid_size": 8.0, "ask": 53.1, "ask_size": 8.0, "iv": 3.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0215, "rho": 0.0, "theo": 51.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "USO261111C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17.0, "iv": 1.7747, "open_interest": 201.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:38:21", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "USO261111P00192500", "bid": 51.25, "bid_size": 8.0, "ask": 53.6, "ask_size": 11.0, "iv": 3.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0215, "rho": 0.0, "theo": 51.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.875}, {"option": "USO261111C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 38.0, "iv": 4.2504, "open_interest": 870.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "USO261111P00320000", "bid": 177.9, "bid_size": 8.0, "ask": 181.1, "ask_size": 8.0, "iv": 6.372, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0208, "rho": 0.0, "theo": 179.185, "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": 177.400001525879}, {"option": "USO261111C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 8.0, "iv": 6.7446, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:17:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261111P00325000", "bid": 182.6, "bid_size": 8.0, "ask": 186.1, "ask_size": 8.0, "iv": 5.9886, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0208, "rho": 0.0, "theo": 184.185, "change": 2.75, "open": 185.2, "high": 185.2, "low": 185.15, "tick": "down", "last_trade_price": 185.15, "last_trade_time": "2026-11-10T10:02:06", "percent_change": 1.50767, "prev_day_close": 182.400001525879}, {"option": "USO261111C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 4.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261111P00330000", "bid": 187.8, "bid_size": 8.0, "ask": 191.1, "ask_size": 8.0, "iv": 6.4272, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0208, "rho": 0.0, "theo": 189.185, "change": 2.73, "open": 190.11, "high": 190.13, "low": 190.11, "tick": "up", "last_trade_price": 190.13, "last_trade_time": "2026-11-10T10:02:06", "percent_change": 1.45678, "prev_day_close": 187.400001525879}, {"option": "USO261113C00005000", "bid": 133.95, "bid_size": 8.0, "ask": 136.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": -3.77, "open": 133.78, "high": 133.83, "low": 133.78, "tick": "up", "last_trade_price": 133.83, "last_trade_time": "2026-11-10T09:36:40", "percent_change": -2.73982, "prev_day_close": 137.599998474121}, {"option": "USO261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:06:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "USO261113C00010000", "bid": 129.0, "bid_size": 8.0, "ask": 132.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": -2.34, "open": 128.76, "high": 130.31, "low": 128.73, "tick": "down", "last_trade_price": 130.26, "last_trade_time": "2026-11-10T09:54:06", "percent_change": -1.7647, "prev_day_close": 132.599998474121}, {"option": "USO261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 173.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261113C00015000", "bid": 124.55, "bid_size": 8.0, "ask": 126.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": -3.03, "open": 123.83, "high": 124.57, "low": 123.83, "tick": "up", "last_trade_price": 124.57, "last_trade_time": "2026-11-10T09:44:19", "percent_change": -2.37461, "prev_day_close": 127.600002288818}, {"option": "USO261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 173.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261113C00020000", "bid": 119.4, "bid_size": 8.0, "ask": 121.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": -2.37, "open": 119.19, "high": 120.45, "low": 119.19, "tick": "up", "last_trade_price": 120.13, "last_trade_time": "2026-11-10T10:40:21", "percent_change": -1.93469, "prev_day_close": 122.5}, {"option": "USO261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261113C00025000", "bid": 114.5, "bid_size": 8.0, "ask": 116.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.815, "change": -2.56, "open": 114.99, "high": 115.04, "low": 114.99, "tick": "up", "last_trade_price": 115.04, "last_trade_time": "2026-11-10T10:14:24", "percent_change": -2.17687, "prev_day_close": 117.600002288818}, {"option": "USO261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261113C00030000", "bid": 109.3, "bid_size": 8.0, "ask": 111.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.815, "change": -2.54, "open": 110.08, "high": 110.08, "low": 110.06, "tick": "down", "last_trade_price": 110.06, "last_trade_time": "2026-11-10T10:14:24", "percent_change": -2.25577, "prev_day_close": 112.600002288818}, {"option": "USO261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 178.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261113C00035000", "bid": 104.45, "bid_size": 2.0, "ask": 106.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.815, "change": -2.42, "open": 103.85, "high": 105.27, "low": 103.83, "tick": "up", "last_trade_price": 105.18, "last_trade_time": "2026-11-10T10:40:16", "percent_change": -2.24907, "prev_day_close": 107.600002288818}, {"option": "USO261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 163.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261113C00040000", "bid": 98.9, "bid_size": 8.0, "ask": 101.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.27, "last_trade_time": "2026-11-09T13:55:24", "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "USO261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 165.0, "iv": 8.0591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261113C00045000", "bid": 93.95, "bid_size": 8.0, "ask": 96.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.3, "last_trade_time": "2026-11-09T14:23:42", "percent_change": 0.0, "prev_day_close": 97.6000022888184}, {"option": "USO261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 156.0, "iv": 7.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "USO261113C00050000", "bid": 88.95, "bid_size": 8.0, "ask": 91.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.32, "last_trade_time": "2026-11-09T14:23:42", "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "USO261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 167.0, "iv": 6.7202, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T13:25:52", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261113C00055000", "bid": 83.9, "bid_size": 8.0, "ask": 86.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.41, "last_trade_time": "2026-11-09T14:18:46", "percent_change": 0.0, "prev_day_close": 87.4750022888184}, {"option": "USO261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 153.0, "iv": 6.1551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "USO261113C00060000", "bid": 78.95, "bid_size": 8.0, "ask": 81.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 80.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.43, "last_trade_time": "2026-11-09T14:18:46", "percent_change": 0.0, "prev_day_close": 82.6000022888184}, {"option": "USO261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 155.0, "iv": 5.6415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "USO261113C00065000", "bid": 73.9, "bid_size": 11.0, "ask": 76.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 75.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.4, "last_trade_time": "2026-11-09T14:01:19", "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "USO261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 148.0, "iv": 5.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261113C00070000", "bid": 68.9, "bid_size": 8.0, "ask": 71.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 70.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.38, "last_trade_time": "2026-11-09T14:03:57", "percent_change": 0.0, "prev_day_close": 72.6000022888184}, {"option": "USO261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 153.0, "iv": 4.7345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "USO261113C00075000", "bid": 63.9, "bid_size": 8.0, "ask": 66.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 65.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.4, "last_trade_time": "2026-11-09T14:03:57", "percent_change": 0.0, "prev_day_close": 67.625}, {"option": "USO261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 92.0, "iv": 4.3285, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:38:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261113C00080000", "bid": 58.9, "bid_size": 8.0, "ask": 61.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0026, "theo": 60.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "USO261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 91.0, "iv": 3.9478, "open_interest": 18.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:38:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261113C00085000", "bid": 53.9, "bid_size": 9.0, "ask": 56.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0056, "theo": 55.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.12, "last_trade_time": "2026-11-04T11:18:13", "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "USO261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 88.0, "iv": 3.5888, "open_interest": 8.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:36:54", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261113C00090000", "bid": 48.9, "bid_size": 10.0, "ask": 52.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0087, "theo": 50.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.56, "last_trade_time": "2026-11-09T14:09:23", "percent_change": 0.0, "prev_day_close": 52.5750007629394}, {"option": "USO261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 5.0, "iv": 2.9933, "open_interest": 27.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:27:45", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "USO261113C00095000", "bid": 43.9, "bid_size": 8.0, "ask": 46.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0112, "theo": 45.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.58, "last_trade_time": "2026-11-09T14:09:23", "percent_change": 0.0, "prev_day_close": 47.6749992370606}, {"option": "USO261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 33.0, "iv": 1.5792, "open_interest": 171.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:36:26", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "USO261113C00100000", "bid": 39.0, "bid_size": 8.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.013, "theo": 40.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.77, "last_trade_time": "2026-11-09T10:17:55", "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "USO261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 156.0, "iv": 1.8807, "open_interest": 43.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T12:11:40", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "USO261113C00105000", "bid": 34.35, "bid_size": 8.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0012, "rho": 0.0142, "theo": 35.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.36, "last_trade_time": "2026-11-06T09:32:12", "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "USO261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 235.0, "iv": 1.5976, "open_interest": 134.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0056, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:42:24", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "USO261113C00110000", "bid": 28.9, "bid_size": 8.0, "ask": 31.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0063, "rho": 0.015, "theo": 30.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.95, "last_trade_time": "2026-11-05T09:34:33", "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "USO261113P00110000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 273.0, "iv": 1.0818, "open_interest": 462.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0102, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:44:39", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "USO261113C00115000", "bid": 23.9, "bid_size": 8.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0015, "vega": 0.0023, "theta": -0.0161, "rho": 0.0156, "theo": 25.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.61, "last_trade_time": "2026-11-09T10:07:34", "percent_change": 0.0, "prev_day_close": 27.5249996185303}, {"option": "USO261113P00115000", "bid": 0.01, "bid_size": 56.0, "ask": 0.06, "ask_size": 420.0, "iv": 0.9234, "open_interest": 715.0, "volume": 10.0, "delta": -0.0062, "gamma": 0.0015, "vega": 0.0023, "theta": -0.0194, "rho": -0.0001, "theo": 0.0225, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:31:13", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "USO261113C00120000", "bid": 20.25, "bid_size": 9.0, "ask": 21.55, "ask_size": 10.0, "iv": 0.8171, "open_interest": 46.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0034, "vega": 0.0046, "theta": -0.0362, "rho": 0.0162, "theo": 20.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.33, "last_trade_time": "2026-11-09T15:49:41", "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "USO261113P00120000", "bid": 0.02, "bid_size": 131.0, "ask": 0.07, "ask_size": 327.0, "iv": 0.7751, "open_interest": 920.0, "volume": 246.0, "delta": -0.0136, "gamma": 0.0034, "vega": 0.0046, "theta": -0.0388, "rho": -0.0003, "theo": 0.0486, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T11:04:01", "percent_change": -9.31323e-08, "prev_day_close": 0.0800000000745058}, {"option": "USO261113C00121000", "bid": 17.95, "bid_size": 8.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.004, "vega": 0.0053, "theta": -0.0423, "rho": 0.0162, "theo": 19.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.39, "last_trade_time": "2026-11-09T15:49:41", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "USO261113P00121000", "bid": 0.03, "bid_size": 192.0, "ask": 0.08, "ask_size": 326.0, "iv": 0.761, "open_interest": 37.0, "volume": 1.0, "delta": -0.0161, "gamma": 0.004, "vega": 0.0053, "theta": -0.0448, "rho": -0.0003, "theo": 0.0572, "change": -0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T10:49:36", "percent_change": -36.8421, "prev_day_close": 0.0949999988079071}, {"option": "USO261113C00122000", "bid": 17.05, "bid_size": 8.0, "ask": 19.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.9806, "gamma": 0.0047, "vega": 0.0062, "theta": -0.0495, "rho": 0.0163, "theo": 18.9036, "change": -2.915, "open": 17.71, "high": 17.71, "low": 17.71, "tick": "down", "last_trade_price": 17.71, "last_trade_time": "2026-11-10T10:20:40", "percent_change": -14.1333, "prev_day_close": 20.625}, {"option": "USO261113P00122000", "bid": 0.04, "bid_size": 150.0, "ask": 0.09, "ask_size": 192.0, "iv": 0.7432, "open_interest": 75.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0047, "vega": 0.0062, "theta": -0.0519, "rho": -0.0004, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:13:24", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "USO261113C00123000", "bid": 16.0, "bid_size": 10.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 12.0, "volume": 1.0, "delta": 0.977, "gamma": 0.0055, "vega": 0.0071, "theta": -0.0578, "rho": 0.0164, "theo": 17.9169, "change": -3.055, "open": 16.72, "high": 16.72, "low": 16.72, "tick": "down", "last_trade_price": 16.72, "last_trade_time": "2026-11-10T10:20:40", "percent_change": -15.4488, "prev_day_close": 19.7749996185303}, {"option": "USO261113P00123000", "bid": 0.04, "bid_size": 129.0, "ask": 0.1, "ask_size": 235.0, "iv": 0.7148, "open_interest": 7.0, "volume": 51.0, "delta": -0.0226, "gamma": 0.0055, "vega": 0.0071, "theta": -0.0601, "rho": -0.0004, "theo": 0.0804, "change": -0.005, "open": 0.18, "high": 0.18, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T09:37:41", "percent_change": -3.7037, "prev_day_close": 0.134999997913837}, {"option": "USO261113C00124000", "bid": 15.05, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0066, "vega": 0.0082, "theta": -0.0676, "rho": 0.0164, "theo": 16.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.49, "last_trade_time": "2026-11-09T15:07:38", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "USO261113P00124000", "bid": 0.07, "bid_size": 106.0, "ask": 0.12, "ask_size": 230.0, "iv": 0.7123, "open_interest": 28.0, "volume": 20.0, "delta": -0.0269, "gamma": 0.0066, "vega": 0.0082, "theta": -0.0697, "rho": -0.0005, "theo": 0.0958, "change": -0.03, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T10:15:59", "percent_change": -20.0, "prev_day_close": 0.150000002235174}, {"option": "USO261113C00125000", "bid": 15.1, "bid_size": 8.0, "ask": 16.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0078, "vega": 0.0096, "theta": -0.079, "rho": 0.0165, "theo": 15.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T15:07:38", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "USO261113P00125000", "bid": 0.09, "bid_size": 80.0, "ask": 0.1, "ask_size": 50.0, "iv": 0.6742, "open_interest": 816.0, "volume": 55.0, "delta": -0.0321, "gamma": 0.0078, "vega": 0.0096, "theta": -0.081, "rho": -0.0006, "theo": 0.1146, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T11:18:10", "percent_change": -40.5405, "prev_day_close": 0.184999994933605}, {"option": "USO261113C00126000", "bid": 13.15, "bid_size": 8.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 9.0, "volume": 1.0, "delta": 0.9612, "gamma": 0.0092, "vega": 0.0111, "theta": -0.0922, "rho": 0.0165, "theo": 14.9761, "change": -2.815, "open": 14.06, "high": 14.06, "low": 14.06, "tick": "down", "last_trade_price": 14.06, "last_trade_time": "2026-11-10T10:14:27", "percent_change": -16.6815, "prev_day_close": 16.875}, {"option": "USO261113P00126000", "bid": 0.1, "bid_size": 110.0, "ask": 0.15, "ask_size": 110.0, "iv": 0.6679, "open_interest": 134.0, "volume": 4.0, "delta": -0.0384, "gamma": 0.0092, "vega": 0.0111, "theta": -0.0941, "rho": -0.0007, "theo": 0.1377, "change": -0.01, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:58:58", "percent_change": -4.76191, "prev_day_close": 0.21000000089407}, {"option": "USO261113C00127000", "bid": 12.55, "bid_size": 8.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 15.0, "volume": 1.0, "delta": 0.9535, "gamma": 0.011, "vega": 0.0128, "theta": -0.1076, "rho": 0.0165, "theo": 14.0051, "change": -2.83, "open": 13.07, "high": 13.07, "low": 13.07, "tick": "down", "last_trade_price": 13.07, "last_trade_time": "2026-11-10T10:14:27", "percent_change": -17.7987, "prev_day_close": 15.9000000953674}, {"option": "USO261113P00127000", "bid": 0.14, "bid_size": 62.0, "ask": 0.19, "ask_size": 184.0, "iv": 0.6629, "open_interest": 273.0, "volume": 6.0, "delta": -0.0461, "gamma": 0.011, "vega": 0.0128, "theta": -0.1094, "rho": -0.0009, "theo": 0.1662, "change": -0.01, "open": 0.34, "high": 0.35, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T10:00:13", "percent_change": -4.0, "prev_day_close": 0.25}, {"option": "USO261113C00128000", "bid": 11.7, "bid_size": 38.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 21.0, "volume": 11.0, "delta": 0.9442, "gamma": 0.013, "vega": 0.0149, "theta": -0.1255, "rho": 0.0164, "theo": 13.0411, "change": -2.24, "open": 11.95, "high": 12.51, "low": 11.95, "tick": "up", "last_trade_price": 12.51, "last_trade_time": "2026-11-10T10:19:02", "percent_change": -15.1864, "prev_day_close": 14.7499995231628}, {"option": "USO261113P00128000", "bid": 0.16, "bid_size": 81.0, "ask": 0.22, "ask_size": 146.0, "iv": 0.6403, "open_interest": 73.0, "volume": 7.0, "delta": -0.0554, "gamma": 0.013, "vega": 0.0149, "theta": -0.1271, "rho": -0.0011, "theo": 0.2015, "change": -0.065, "open": 0.38, "high": 0.44, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T11:00:27", "percent_change": -22.0339, "prev_day_close": 0.295000001788139}, {"option": "USO261113C00129000", "bid": 10.7, "bid_size": 4.0, "ask": 12.65, "ask_size": 4.0, "iv": 0.0, "open_interest": 19.0, "volume": 11.0, "delta": 0.9329, "gamma": 0.0154, "vega": 0.0172, "theta": -0.1461, "rho": 0.0164, "theo": 12.0855, "change": -1.955, "open": 10.33, "high": 11.52, "low": 10.33, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-11-10T10:19:02", "percent_change": -14.5083, "prev_day_close": 13.4749999046326}, {"option": "USO261113P00129000", "bid": 0.19, "bid_size": 107.0, "ask": 0.27, "ask_size": 163.0, "iv": 0.624, "open_interest": 404.0, "volume": 33.0, "delta": -0.0668, "gamma": 0.0154, "vega": 0.0172, "theta": -0.1476, "rho": -0.0013, "theo": 0.2454, "change": -0.05, "open": 0.45, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:43:35", "percent_change": -14.2857, "prev_day_close": 0.349999994039536}, {"option": "USO261113C00130000", "bid": 10.7, "bid_size": 24.0, "ask": 11.6, "ask_size": 23.0, "iv": 0.6235, "open_interest": 46.0, "volume": 5.0, "delta": 0.9191, "gamma": 0.0182, "vega": 0.0198, "theta": -0.1698, "rho": 0.0162, "theo": 11.1409, "change": -3.065, "open": 9.28, "high": 10.22, "low": 9.28, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-11-10T10:34:06", "percent_change": -23.0885, "prev_day_close": 13.2749996185303}, {"option": "USO261113P00130000", "bid": 0.26, "bid_size": 158.0, "ask": 0.3, "ask_size": 91.0, "iv": 0.6163, "open_interest": 3107.0, "volume": 378.0, "delta": -0.0806, "gamma": 0.0182, "vega": 0.0198, "theta": -0.1712, "rho": -0.0015, "theo": 0.3001, "change": -0.145, "open": 0.86, "high": 0.86, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T11:19:09", "percent_change": -33.3333, "prev_day_close": 0.435000002384186}, {"option": "USO261113C00131000", "bid": 10.05, "bid_size": 8.0, "ask": 10.65, "ask_size": 8.0, "iv": 0.6631, "open_interest": 19.0, "volume": 1.0, "delta": 0.9024, "gamma": 0.0214, "vega": 0.0228, "theta": -0.1966, "rho": 0.016, "theo": 10.2099, "change": -3.925, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-10T09:30:14", "percent_change": -31.7172, "prev_day_close": 12.375}, {"option": "USO261113P00131000", "bid": 0.31, "bid_size": 105.0, "ask": 0.39, "ask_size": 108.0, "iv": 0.5969, "open_interest": 732.0, "volume": 17.0, "delta": -0.0973, "gamma": 0.0214, "vega": 0.0228, "theta": -0.1979, "rho": -0.0018, "theo": 0.3685, "change": -0.045, "open": 0.65, "high": 0.67, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T10:28:04", "percent_change": -8.73786, "prev_day_close": 0.515000000596046}, {"option": "USO261113C00132000", "bid": 9.2, "bid_size": 7.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.6035, "open_interest": 19.0, "volume": 1.0, "delta": 0.8822, "gamma": 0.025, "vega": 0.0261, "theta": -0.2265, "rho": 0.0158, "theo": 9.2959, "change": -2.425, "open": 9.05, "high": 9.05, "low": 9.05, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-10T10:15:31", "percent_change": -21.1329, "prev_day_close": 11.4750003814697}, {"option": "USO261113P00132000", "bid": 0.4, "bid_size": 69.0, "ask": 0.48, "ask_size": 97.0, "iv": 0.5869, "open_interest": 4587.0, "volume": 211.0, "delta": -0.1174, "gamma": 0.025, "vega": 0.0261, "theta": -0.2277, "rho": -0.0022, "theo": 0.454, "change": -0.085, "open": 1.0, "high": 1.0, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T10:46:54", "percent_change": -14.0496, "prev_day_close": 0.604999989271164}, {"option": "USO261113C00133000", "bid": 8.3, "bid_size": 11.0, "ask": 8.55, "ask_size": 12.0, "iv": 0.5877, "open_interest": 7.0, "volume": 1.0, "delta": 0.8582, "gamma": 0.0291, "vega": 0.0297, "theta": -0.2592, "rho": 0.0154, "theo": 8.4029, "change": -2.405, "open": 8.17, "high": 8.17, "low": 8.17, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-11-10T10:15:31", "percent_change": -22.7423, "prev_day_close": 10.5749998092651}, {"option": "USO261113P00133000", "bid": 0.5, "bid_size": 111.0, "ask": 0.58, "ask_size": 99.0, "iv": 0.5733, "open_interest": 185.0, "volume": 158.0, "delta": -0.1415, "gamma": 0.0291, "vega": 0.0297, "theta": -0.2604, "rho": -0.0027, "theo": 0.5604, "change": -0.185, "open": 1.09, "high": 1.09, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T11:17:58", "percent_change": -25.5172, "prev_day_close": 0.724999994039536}, {"option": "USO261113C00134000", "bid": 7.45, "bid_size": 6.0, "ask": 7.65, "ask_size": 10.0, "iv": 0.5808, "open_interest": 14.0, "volume": 0.0, "delta": 0.8297, "gamma": 0.0335, "vega": 0.0335, "theta": -0.2941, "rho": 0.015, "theo": 7.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-11-09T09:49:40", "percent_change": 0.0, "prev_day_close": 9.72500038146973}, {"option": "USO261113P00134000", "bid": 0.63, "bid_size": 63.0, "ask": 0.72, "ask_size": 81.0, "iv": 0.5622, "open_interest": 808.0, "volume": 20.0, "delta": -0.17, "gamma": 0.0335, "vega": 0.0335, "theta": -0.2952, "rho": -0.0032, "theo": 0.6926, "change": -0.04, "open": 1.24, "high": 1.3, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T10:15:59", "percent_change": -4.65116, "prev_day_close": 0.860000014305115}, {"option": "USO261113C00135000", "bid": 6.6, "bid_size": 13.0, "ask": 6.85, "ask_size": 15.0, "iv": 0.5656, "open_interest": 46.0, "volume": 5.0, "delta": 0.7964, "gamma": 0.0381, "vega": 0.0374, "theta": -0.33, "rho": 0.0145, "theo": 6.6995, "change": -2.425, "open": 5.45, "high": 6.6, "low": 5.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-10T11:04:39", "percent_change": -27.3239, "prev_day_close": 8.875}, {"option": "USO261113P00135000", "bid": 0.78, "bid_size": 73.0, "ask": 0.89, "ask_size": 93.0, "iv": 0.5518, "open_interest": 1684.0, "volume": 288.0, "delta": -0.2034, "gamma": 0.0381, "vega": 0.0375, "theta": -0.331, "rho": -0.0037, "theo": 0.8559, "change": -0.14, "open": 1.2, "high": 1.55, "low": 0.88, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T11:16:05", "percent_change": -13.7255, "prev_day_close": 1.02000004053116}, {"option": "USO261113C00136000", "bid": 5.8, "bid_size": 12.0, "ask": 6.05, "ask_size": 10.0, "iv": 0.5555, "open_interest": 18.0, "volume": 21.0, "delta": 0.758, "gamma": 0.0428, "vega": 0.0413, "theta": -0.3654, "rho": 0.0138, "theo": 5.9004, "change": -2.925, "open": 5.65, "high": 5.7, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-10T10:32:27", "percent_change": -36.2229, "prev_day_close": 8.07499980926514}, {"option": "USO261113P00136000", "bid": 0.96, "bid_size": 77.0, "ask": 1.1, "ask_size": 85.0, "iv": 0.5431, "open_interest": 673.0, "volume": 320.0, "delta": -0.2418, "gamma": 0.0428, "vega": 0.0413, "theta": -0.3664, "rho": -0.0045, "theo": 1.0564, "change": -0.095, "open": 1.78, "high": 1.87, "low": 1.11, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-10T11:11:10", "percent_change": -7.88382, "prev_day_close": 1.2049999833107}, {"option": "USO261113C00137000", "bid": 5.05, "bid_size": 3.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.548, "open_interest": 87.0, "volume": 1.0, "delta": 0.7144, "gamma": 0.0472, "vega": 0.0449, "theta": -0.3986, "rho": 0.0131, "theo": 5.145, "change": -3.485, "open": 3.79, "high": 3.79, "low": 3.79, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-11-10T09:34:27", "percent_change": -47.9038, "prev_day_close": 7.27500009536743}, {"option": "USO261113P00137000", "bid": 1.18, "bid_size": 52.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.5278, "open_interest": 683.0, "volume": 164.0, "delta": -0.2854, "gamma": 0.0473, "vega": 0.0449, "theta": -0.3996, "rho": -0.0052, "theo": 1.3006, "change": 0.15, "open": 2.14, "high": 2.24, "low": 1.48, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-10T10:26:35", "percent_change": 10.5634, "prev_day_close": 1.4200000166893}, {"option": "USO261113C00138000", "bid": 4.35, "bid_size": 36.0, "ask": 4.55, "ask_size": 40.0, "iv": 0.5418, "open_interest": 85.0, "volume": 383.0, "delta": 0.666, "gamma": 0.0512, "vega": 0.0481, "theta": -0.4273, "rho": 0.0122, "theo": 4.4404, "change": -1.895, "open": 3.51, "high": 4.63, "low": 3.21, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-11-10T11:18:11", "percent_change": -29.0421, "prev_day_close": 6.52500009536743}, {"option": "USO261113P00138000", "bid": 1.47, "bid_size": 105.0, "ask": 1.64, "ask_size": 14.0, "iv": 0.5251, "open_interest": 601.0, "volume": 346.0, "delta": -0.3339, "gamma": 0.0513, "vega": 0.0481, "theta": -0.4284, "rho": -0.0059, "theo": 1.5957, "change": 0.12, "open": 2.9, "high": 3.0, "low": 1.67, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-10T11:15:04", "percent_change": 7.18563, "prev_day_close": 1.66999995708466}, {"option": "USO261113C00139000", "bid": 3.7, "bid_size": 29.0, "ask": 3.9, "ask_size": 54.0, "iv": 0.5357, "open_interest": 89.0, "volume": 152.0, "delta": 0.6135, "gamma": 0.0544, "vega": 0.0506, "theta": -0.4496, "rho": 0.0113, "theo": 3.7934, "change": -2.575, "open": 2.88, "high": 3.6, "low": 2.73, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T10:35:49", "percent_change": -44.206, "prev_day_close": 5.82499980926514}, {"option": "USO261113P00139000", "bid": 1.83, "bid_size": 91.0, "ask": 1.99, "ask_size": 13.0, "iv": 0.5209, "open_interest": 464.0, "volume": 263.0, "delta": -0.3866, "gamma": 0.0545, "vega": 0.0506, "theta": -0.4507, "rho": -0.0066, "theo": 1.9484, "change": 0.205, "open": 3.1, "high": 3.25, "low": 2.16, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-10T11:09:31", "percent_change": 10.4859, "prev_day_close": 1.9549999833107}, {"option": "USO261113C00140000", "bid": 3.1, "bid_size": 57.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.5243, "open_interest": 218.0, "volume": 202.0, "delta": 0.558, "gamma": 0.0565, "vega": 0.0522, "theta": -0.4637, "rho": 0.0103, "theo": 3.2102, "change": -1.745, "open": 2.51, "high": 3.38, "low": 2.32, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-10T11:18:11", "percent_change": -34.0488, "prev_day_close": 5.125}, {"option": "USO261113P00140000", "bid": 2.25, "bid_size": 93.0, "ask": 2.42, "ask_size": 67.0, "iv": 0.5195, "open_interest": 2708.0, "volume": 939.0, "delta": -0.4422, "gamma": 0.0566, "vega": 0.0522, "theta": -0.4648, "rho": -0.0077, "theo": 2.3651, "change": 0.26, "open": 3.62, "high": 3.73, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-10T11:11:06", "percent_change": 11.4035, "prev_day_close": 2.27999997138977}, {"option": "USO261113C00141000", "bid": 2.62, "bid_size": 71.0, "ask": 2.78, "ask_size": 40.0, "iv": 0.5262, "open_interest": 114.0, "volume": 37.0, "delta": 0.5011, "gamma": 0.0572, "vega": 0.0527, "theta": -0.4687, "rho": 0.0093, "theo": 2.696, "change": -1.825, "open": 2.08, "high": 2.77, "low": 2.08, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T11:17:47", "percent_change": -40.3315, "prev_day_close": 4.52500009536743}, {"option": "USO261113P00141000", "bid": 2.73, "bid_size": 61.0, "ask": 2.91, "ask_size": 36.0, "iv": 0.5186, "open_interest": 520.0, "volume": 598.0, "delta": -0.4992, "gamma": 0.0573, "vega": 0.0527, "theta": -0.4699, "rho": -0.0084, "theo": 2.851, "change": 0.375, "open": 4.5, "high": 4.5, "low": 3.05, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-10T10:47:50", "percent_change": 14.0187, "prev_day_close": 2.67499995231628}, {"option": "USO261113C00142000", "bid": 2.21, "bid_size": 8.0, "ask": 2.36, "ask_size": 92.0, "iv": 0.5344, "open_interest": 132.0, "volume": 389.0, "delta": 0.4448, "gamma": 0.0564, "vega": 0.0522, "theta": -0.4648, "rho": 0.0083, "theo": 2.2537, "change": -1.7, "open": 1.61, "high": 2.32, "low": 1.61, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T11:16:10", "percent_change": -43.5897, "prev_day_close": 3.89999997615814}, {"option": "USO261113P00142000", "bid": 3.25, "bid_size": 83.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.5209, "open_interest": 1810.0, "volume": 86.0, "delta": -0.5557, "gamma": 0.0566, "vega": 0.0522, "theta": -0.466, "rho": -0.009, "theo": 3.4089, "change": 0.7, "open": 4.98, "high": 4.98, "low": 3.75, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T11:15:02", "percent_change": 22.5806, "prev_day_close": 3.10000002384186}, {"option": "USO261113C00143000", "bid": 1.84, "bid_size": 7.0, "ask": 1.99, "ask_size": 75.0, "iv": 0.5399, "open_interest": 72.0, "volume": 161.0, "delta": 0.3912, "gamma": 0.0543, "vega": 0.0508, "theta": -0.4531, "rho": 0.0073, "theo": 1.8827, "change": -1.4, "open": 1.42, "high": 2.0, "low": 1.4, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T11:18:15", "percent_change": -41.1765, "prev_day_close": 3.39999997615814}, {"option": "USO261113P00143000", "bid": 3.9, "bid_size": 55.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.525, "open_interest": 424.0, "volume": 18.0, "delta": -0.6095, "gamma": 0.0545, "vega": 0.0507, "theta": -0.4543, "rho": -0.0093, "theo": 4.0382, "change": 1.235, "open": 5.73, "high": 5.73, "low": 4.77, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-11-10T10:34:53", "percent_change": 34.5455, "prev_day_close": 3.57500004768372}, {"option": "USO261113C00143500", "bid": 1.69, "bid_size": 12.0, "ask": 1.83, "ask_size": 62.0, "iv": 0.5449, "open_interest": 71.0, "volume": 20.0, "delta": 0.3659, "gamma": 0.0528, "vega": 0.0497, "theta": -0.445, "rho": 0.0068, "theo": 1.7224, "change": -1.45, "open": 1.72, "high": 1.76, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T09:59:34", "percent_change": -46.0317, "prev_day_close": 3.14999997615814}, {"option": "USO261113P00143500", "bid": 4.2, "bid_size": 40.0, "ask": 4.45, "ask_size": 48.0, "iv": 0.5256, "open_interest": 491.0, "volume": 14.0, "delta": -0.6348, "gamma": 0.053, "vega": 0.0497, "theta": -0.4462, "rho": -0.0099, "theo": 4.3782, "change": 0.675, "open": 5.25, "high": 5.35, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T10:45:22", "percent_change": 17.6471, "prev_day_close": 3.82500004768372}, {"option": "USO261113C00144000", "bid": 1.54, "bid_size": 86.0, "ask": 1.69, "ask_size": 81.0, "iv": 0.5496, "open_interest": 202.0, "volume": 163.0, "delta": 0.3418, "gamma": 0.0511, "vega": 0.0486, "theta": -0.4357, "rho": 0.0064, "theo": 1.5779, "change": -1.515, "open": 1.21, "high": 1.6, "low": 1.06, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-10T10:42:30", "percent_change": -51.269, "prev_day_close": 2.95499992370606}, {"option": "USO261113P00144000", "bid": 4.65, "bid_size": 25.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.5288, "open_interest": 375.0, "volume": 27.0, "delta": -0.659, "gamma": 0.0513, "vega": 0.0484, "theta": -0.4368, "rho": -0.0096, "theo": 4.7337, "change": 1.0, "open": 6.58, "high": 6.7, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T11:02:58", "percent_change": 24.3902, "prev_day_close": 4.10000002384186}, {"option": "USO261113C00144500", "bid": 1.41, "bid_size": 12.0, "ask": 1.56, "ask_size": 76.0, "iv": 0.5552, "open_interest": 144.0, "volume": 20.0, "delta": 0.3191, "gamma": 0.0492, "vega": 0.0473, "theta": -0.4254, "rho": 0.0059, "theo": 1.4477, "change": -1.355, "open": 1.22, "high": 1.48, "low": 1.22, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-10T11:08:21", "percent_change": -49.7248, "prev_day_close": 2.72500002384186}, {"option": "USO261113P00144500", "bid": 4.95, "bid_size": 41.0, "ask": 5.2, "ask_size": 26.0, "iv": 0.5401, "open_interest": 245.0, "volume": 4.0, "delta": -0.6817, "gamma": 0.0494, "vega": 0.0472, "theta": -0.4264, "rho": -0.01, "theo": 5.1039, "change": 1.075, "open": 6.85, "high": 6.9, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-10T10:43:35", "percent_change": 24.5714, "prev_day_close": 4.375}, {"option": "USO261113C00145000", "bid": 1.3, "bid_size": 13.0, "ask": 1.46, "ask_size": 91.0, "iv": 0.563, "open_interest": 349.0, "volume": 198.0, "delta": 0.2978, "gamma": 0.0472, "vega": 0.0458, "theta": -0.4145, "rho": 0.0055, "theo": 1.3306, "change": -1.14, "open": 1.06, "high": 1.39, "low": 0.93, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-10T11:18:15", "percent_change": -45.0593, "prev_day_close": 2.52999997138977}, {"option": "USO261113P00145000", "bid": 5.35, "bid_size": 20.0, "ask": 5.6, "ask_size": 17.0, "iv": 0.5495, "open_interest": 793.0, "volume": 50.0, "delta": -0.7031, "gamma": 0.0474, "vega": 0.0458, "theta": -0.4154, "rho": -0.0104, "theo": 5.4871, "change": 1.1, "open": 7.2, "high": 7.25, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-10T10:43:44", "percent_change": 23.4043, "prev_day_close": 4.70000004768372}, {"option": "USO261113C00145500", "bid": 1.18, "bid_size": 11.0, "ask": 1.34, "ask_size": 77.0, "iv": 0.5676, "open_interest": 212.0, "volume": 0.0, "delta": 0.2779, "gamma": 0.0452, "vega": 0.0444, "theta": -0.403, "rho": 0.0052, "theo": 1.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T15:56:07", "percent_change": 0.0, "prev_day_close": 2.3400000333786}, {"option": "USO261113P00145500", "bid": 5.75, "bid_size": 25.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.5514, "open_interest": 326.0, "volume": 2.0, "delta": -0.7231, "gamma": 0.0453, "vega": 0.0442, "theta": -0.4039, "rho": -0.01, "theo": 5.8822, "change": 1.75, "open": 7.55, "high": 7.55, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-10T10:33:20", "percent_change": 35.0, "prev_day_close": 5.0}, {"option": "USO261113C00146000", "bid": 1.08, "bid_size": 92.0, "ask": 1.24, "ask_size": 102.0, "iv": 0.5725, "open_interest": 1253.0, "volume": 29.0, "delta": 0.2593, "gamma": 0.0431, "vega": 0.0429, "theta": -0.3912, "rho": 0.0048, "theo": 1.131, "change": -0.955, "open": 0.92, "high": 1.21, "low": 0.87, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-10T11:18:36", "percent_change": -44.1109, "prev_day_close": 2.16499996185303}, {"option": "USO261113P00146000", "bid": 6.15, "bid_size": 20.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.5568, "open_interest": 205.0, "volume": 28.0, "delta": -0.7416, "gamma": 0.0432, "vega": 0.0427, "theta": -0.392, "rho": -0.0102, "theo": 6.2881, "change": 1.98, "open": 7.1, "high": 7.33, "low": 7.1, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-11-10T10:37:18", "percent_change": 37.0093, "prev_day_close": 5.34999990463257}, {"option": "USO261113C00146500", "bid": 1.0, "bid_size": 77.0, "ask": 1.15, "ask_size": 75.0, "iv": 0.5802, "open_interest": 121.0, "volume": 3.0, "delta": 0.2421, "gamma": 0.041, "vega": 0.0413, "theta": -0.3793, "rho": 0.0045, "theo": 1.0461, "change": -1.11, "open": 0.77, "high": 0.9, "low": 0.77, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T09:44:58", "percent_change": -55.2239, "prev_day_close": 2.00999993085861}, {"option": "USO261113P00146500", "bid": 6.55, "bid_size": 17.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.5663, "open_interest": 231.0, "volume": 9.0, "delta": -0.7589, "gamma": 0.0412, "vega": 0.0412, "theta": -0.38, "rho": -0.0106, "theo": 6.7034, "change": 1.775, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-11-10T10:30:56", "percent_change": 31.2775, "prev_day_close": 5.67500019073486}, {"option": "USO261113C00147000", "bid": 0.93, "bid_size": 73.0, "ask": 1.06, "ask_size": 80.0, "iv": 0.5887, "open_interest": 572.0, "volume": 29.0, "delta": 0.2262, "gamma": 0.039, "vega": 0.0398, "theta": -0.3673, "rho": 0.0042, "theo": 0.9697, "change": -0.905, "open": 0.75, "high": 0.99, "low": 0.5, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T11:03:13", "percent_change": -48.7871, "prev_day_close": 1.85500001907349}, {"option": "USO261113P00147000", "bid": 7.0, "bid_size": 22.0, "ask": 7.25, "ask_size": 19.0, "iv": 0.5678, "open_interest": 407.0, "volume": 4.0, "delta": -0.7748, "gamma": 0.0391, "vega": 0.0397, "theta": -0.3679, "rho": -0.011, "theo": 7.1271, "change": 1.87, "open": 7.7, "high": 8.1, "low": 7.7, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-11-10T10:39:36", "percent_change": 30.9091, "prev_day_close": 6.04999995231628}, {"option": "USO261113C00147500", "bid": 0.86, "bid_size": 81.0, "ask": 0.99, "ask_size": 71.0, "iv": 0.5956, "open_interest": 234.0, "volume": 6.0, "delta": 0.2115, "gamma": 0.037, "vega": 0.0383, "theta": -0.3554, "rho": 0.0039, "theo": 0.9007, "change": -0.94, "open": 0.85, "high": 0.86, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:35:22", "percent_change": -54.023, "prev_day_close": 1.74000000953674}, {"option": "USO261113P00147500", "bid": 7.4, "bid_size": 20.0, "ask": 7.65, "ask_size": 14.0, "iv": 0.5804, "open_interest": 245.0, "volume": 1.0, "delta": -0.7896, "gamma": 0.0371, "vega": 0.0381, "theta": -0.3559, "rho": -0.0103, "theo": 7.5586, "change": 2.9, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-10T09:32:45", "percent_change": 45.3125, "prev_day_close": 6.40000009536743}, {"option": "USO261113C00148000", "bid": 0.8, "bid_size": 73.0, "ask": 0.92, "ask_size": 72.0, "iv": 0.6036, "open_interest": 285.0, "volume": 198.0, "delta": 0.1979, "gamma": 0.035, "vega": 0.0368, "theta": -0.3437, "rho": 0.0037, "theo": 0.8384, "change": -0.785, "open": 0.6, "high": 0.81, "low": 0.6, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T11:08:21", "percent_change": -49.2163, "prev_day_close": 1.59499996900558}, {"option": "USO261113P00148000", "bid": 7.85, "bid_size": 13.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.5918, "open_interest": 713.0, "volume": 3.0, "delta": -0.8032, "gamma": 0.0351, "vega": 0.0367, "theta": -0.344, "rho": -0.0105, "theo": 7.9966, "change": 1.875, "open": 9.85, "high": 9.85, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-10T10:29:57", "percent_change": 27.6753, "prev_day_close": 6.77500009536743}, {"option": "USO261113C00148500", "bid": 0.75, "bid_size": 16.0, "ask": 0.86, "ask_size": 84.0, "iv": 0.613, "open_interest": 252.0, "volume": 3.0, "delta": 0.1854, "gamma": 0.0332, "vega": 0.0354, "theta": -0.3322, "rho": 0.0034, "theo": 0.782, "change": -0.74, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-10T10:10:44", "percent_change": -50.0, "prev_day_close": 1.47999995946884}, {"option": "USO261113P00148500", "bid": 8.3, "bid_size": 20.0, "ask": 8.55, "ask_size": 10.0, "iv": 0.5948, "open_interest": 357.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0333, "vega": 0.0352, "theta": -0.3324, "rho": -0.0107, "theo": 8.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T14:39:45", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "USO261113C00149000", "bid": 0.7, "bid_size": 69.0, "ask": 0.8, "ask_size": 95.0, "iv": 0.621, "open_interest": 541.0, "volume": 14.0, "delta": 0.1739, "gamma": 0.0314, "vega": 0.034, "theta": -0.321, "rho": 0.0032, "theo": 0.7308, "change": -0.655, "open": 0.52, "high": 0.76, "low": 0.52, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-10T11:03:20", "percent_change": -46.9534, "prev_day_close": 1.39499998092651}, {"option": "USO261113P00149000", "bid": 8.75, "bid_size": 11.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.6035, "open_interest": 85.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.0315, "vega": 0.0339, "theta": -0.3211, "rho": -0.0109, "theo": 8.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T15:42:37", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "USO261113C00149500", "bid": 0.66, "bid_size": 21.0, "ask": 0.74, "ask_size": 78.0, "iv": 0.6292, "open_interest": 95.0, "volume": 43.0, "delta": 0.1632, "gamma": 0.0297, "vega": 0.0326, "theta": -0.31, "rho": 0.003, "theo": 0.6843, "change": -0.63, "open": 0.66, "high": 0.67, "low": 0.65, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T11:05:57", "percent_change": -48.8372, "prev_day_close": 1.29000002145767}, {"option": "USO261113P00149500", "bid": 9.2, "bid_size": 20.0, "ask": 9.45, "ask_size": 10.0, "iv": 0.6187, "open_interest": 391.0, "volume": 97.0, "delta": -0.838, "gamma": 0.0298, "vega": 0.0324, "theta": -0.31, "rho": -0.0103, "theo": 9.3433, "change": 2.345, "open": 10.1, "high": 10.32, "low": 10.1, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-11-10T10:35:48", "percent_change": 29.4044, "prev_day_close": 7.97500014305115}, {"option": "USO261113C00150000", "bid": 0.62, "bid_size": 111.0, "ask": 0.69, "ask_size": 95.0, "iv": 0.6378, "open_interest": 3519.0, "volume": 515.0, "delta": 0.1533, "gamma": 0.0281, "vega": 0.0314, "theta": -0.2994, "rho": 0.0028, "theo": 0.6418, "change": -0.545, "open": 0.52, "high": 0.68, "low": 0.46, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T11:18:20", "percent_change": -44.856, "prev_day_close": 1.21499997377396}, {"option": "USO261113P00150000", "bid": 9.65, "bid_size": 13.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.625, "open_interest": 1277.0, "volume": 7.0, "delta": -0.8478, "gamma": 0.0282, "vega": 0.0311, "theta": -0.2993, "rho": -0.0102, "theo": 9.8012, "change": 2.42, "open": 11.81, "high": 11.81, "low": 10.75, "tick": "down", "last_trade_price": 10.77, "last_trade_time": "2026-11-10T10:35:48", "percent_change": 28.982, "prev_day_close": 8.34999990463257}, {"option": "USO261113C00151000", "bid": 0.54, "bid_size": 88.0, "ask": 0.62, "ask_size": 92.0, "iv": 0.6565, "open_interest": 3309.0, "volume": 73.0, "delta": 0.1358, "gamma": 0.0252, "vega": 0.0289, "theta": -0.2792, "rho": 0.0025, "theo": 0.5676, "change": -0.52, "open": 0.3, "high": 0.6, "low": 0.3, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T11:05:57", "percent_change": -48.5981, "prev_day_close": 1.06999999284744}, {"option": "USO261113P00151000", "bid": 10.6, "bid_size": 18.0, "ask": 10.85, "ask_size": 1.0, "iv": 0.6513, "open_interest": 202.0, "volume": 6.0, "delta": -0.8654, "gamma": 0.0252, "vega": 0.0287, "theta": -0.2789, "rho": -0.0106, "theo": 10.7274, "change": 2.715, "open": 12.85, "high": 12.85, "low": 11.94, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2026-11-10T09:44:24", "percent_change": 29.4309, "prev_day_close": 9.22500038146973}, {"option": "USO261113C00152000", "bid": 0.48, "bid_size": 147.0, "ask": 0.55, "ask_size": 88.0, "iv": 0.6748, "open_interest": 779.0, "volume": 493.0, "delta": 0.1208, "gamma": 0.0225, "vega": 0.0266, "theta": -0.2603, "rho": 0.0022, "theo": 0.5049, "change": -0.44, "open": 0.4, "high": 0.52, "low": 0.4, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T10:44:11", "percent_change": -46.3158, "prev_day_close": 0.949999988079071}, {"option": "USO261113P00152000", "bid": 11.5, "bid_size": 24.0, "ask": 11.8, "ask_size": 14.0, "iv": 0.6552, "open_interest": 222.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0226, "vega": 0.0263, "theta": -0.2597, "rho": -0.0101, "theo": 11.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-09T14:27:51", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "USO261113C00152500", "bid": 0.45, "bid_size": 84.0, "ask": 0.52, "ask_size": 90.0, "iv": 0.6835, "open_interest": 249.0, "volume": 34.0, "delta": 0.1141, "gamma": 0.0213, "vega": 0.0256, "theta": -0.2514, "rho": 0.0021, "theo": 0.4771, "change": -0.425, "open": 0.48, "high": 0.48, "low": 0.43, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T11:17:07", "percent_change": -48.0226, "prev_day_close": 0.884999990463257}, {"option": "USO261113P00152500", "bid": 12.0, "bid_size": 8.0, "ask": 12.25, "ask_size": 12.0, "iv": 0.665, "open_interest": 185.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0214, "vega": 0.0253, "theta": -0.2507, "rho": -0.0099, "theo": 12.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T14:51:21", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "USO261113C00153000", "bid": 0.43, "bid_size": 104.0, "ask": 0.49, "ask_size": 83.0, "iv": 0.6933, "open_interest": 123.0, "volume": 84.0, "delta": 0.1078, "gamma": 0.0202, "vega": 0.0245, "theta": -0.2427, "rho": 0.002, "theo": 0.4514, "change": -0.33, "open": 0.71, "high": 0.71, "low": 0.32, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T11:02:29", "percent_change": -39.759, "prev_day_close": 0.8299999833107}, {"option": "USO261113P00153000", "bid": 12.45, "bid_size": 11.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.6739, "open_interest": 226.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0203, "vega": 0.0243, "theta": -0.2419, "rho": -0.01, "theo": 12.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-09T15:43:09", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "USO261113C00154000", "bid": 0.38, "bid_size": 152.0, "ask": 0.44, "ask_size": 74.0, "iv": 0.7105, "open_interest": 436.0, "volume": 101.0, "delta": 0.0966, "gamma": 0.0182, "vega": 0.0226, "theta": -0.2264, "rho": 0.0018, "theo": 0.4054, "change": -0.295, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T10:47:57", "percent_change": -39.5973, "prev_day_close": 0.745000004768372}, {"option": "USO261113P00154000", "bid": 13.4, "bid_size": 19.0, "ask": 13.65, "ask_size": 9.0, "iv": 0.6892, "open_interest": 172.0, "volume": 1.0, "delta": -0.9046, "gamma": 0.0182, "vega": 0.0225, "theta": -0.2254, "rho": -0.0103, "theo": 13.5666, "change": 2.1, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-10T09:54:17", "percent_change": 17.6471, "prev_day_close": 11.9000000953674}, {"option": "USO261113C00155000", "bid": 0.35, "bid_size": 108.0, "ask": 0.4, "ask_size": 95.0, "iv": 0.7316, "open_interest": 818.0, "volume": 184.0, "delta": 0.0868, "gamma": 0.0164, "vega": 0.0209, "theta": -0.2111, "rho": 0.0016, "theo": 0.3654, "change": -0.28, "open": 0.27, "high": 0.42, "low": 0.27, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T10:56:47", "percent_change": -41.791, "prev_day_close": 0.669999986886978}, {"option": "USO261113P00155000", "bid": 13.95, "bid_size": 38.0, "ask": 15.4, "ask_size": 107.0, "iv": 0.7936, "open_interest": 1076.0, "volume": 2.0, "delta": -0.9144, "gamma": 0.0164, "vega": 0.0206, "theta": -0.21, "rho": -0.0097, "theo": 14.5271, "change": 3.445, "open": 16.27, "high": 16.27, "low": 16.27, "tick": "no_change", "last_trade_price": 16.27, "last_trade_time": "2026-11-10T09:42:17", "percent_change": 26.8616, "prev_day_close": 12.8249998092651}, {"option": "USO261113C00156000", "bid": 0.32, "bid_size": 100.0, "ask": 0.37, "ask_size": 115.0, "iv": 0.7529, "open_interest": 3383.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0147, "vega": 0.0193, "theta": -0.1969, "rho": 0.0014, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:50:17", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "USO261113P00156000", "bid": 14.95, "bid_size": 10.0, "ask": 16.25, "ask_size": 13.0, "iv": 0.7985, "open_interest": 300.0, "volume": 2.0, "delta": -0.923, "gamma": 0.0148, "vega": 0.019, "theta": -0.1955, "rho": -0.0095, "theo": 15.4926, "change": 1.95, "open": 16.71, "high": 16.71, "low": 15.7, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-10T11:12:42", "percent_change": 14.1818, "prev_day_close": 13.75}, {"option": "USO261113C00157000", "bid": 0.27, "bid_size": 153.0, "ask": 0.34, "ask_size": 107.0, "iv": 0.7664, "open_interest": 2184.0, "volume": 6.0, "delta": 0.0706, "gamma": 0.0133, "vega": 0.0179, "theta": -0.1837, "rho": 0.0013, "theo": 0.2995, "change": -0.275, "open": 0.27, "high": 0.28, "low": 0.22, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T10:42:51", "percent_change": -50.4587, "prev_day_close": 0.544999986886978}, {"option": "USO261113P00157000", "bid": 15.9, "bid_size": 21.0, "ask": 17.4, "ask_size": 71.0, "iv": 0.8581, "open_interest": 271.0, "volume": 1.0, "delta": -0.9305, "gamma": 0.0134, "vega": 0.0176, "theta": -0.1821, "rho": -0.0096, "theo": 16.4621, "change": 2.4, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-10T10:42:52", "percent_change": 16.3265, "prev_day_close": 14.7000002861023}, {"option": "USO261113C00157500", "bid": 0.26, "bid_size": 170.0, "ask": 0.32, "ask_size": 126.0, "iv": 0.7748, "open_interest": 435.0, "volume": 3.0, "delta": 0.0672, "gamma": 0.0127, "vega": 0.0172, "theta": -0.1774, "rho": 0.0012, "theo": 0.2854, "change": -0.21, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T11:03:49", "percent_change": -40.3846, "prev_day_close": 0.519999995827675}, {"option": "USO261113P00157500", "bid": 15.55, "bid_size": 8.0, "ask": 18.1, "ask_size": 8.0, "iv": 0.6862, "open_interest": 39.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0127, "vega": 0.017, "theta": -0.1757, "rho": -0.0096, "theo": 16.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "USO261113C00158000", "bid": 0.25, "bid_size": 130.0, "ask": 0.3, "ask_size": 74.0, "iv": 0.7826, "open_interest": 486.0, "volume": 17.0, "delta": 0.064, "gamma": 0.012, "vega": 0.0166, "theta": -0.1713, "rho": 0.0012, "theo": 0.2721, "change": -0.21, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T11:07:26", "percent_change": -42.0, "prev_day_close": 0.499999985098839}, {"option": "USO261113P00158000", "bid": 17.0, "bid_size": 8.0, "ask": 18.35, "ask_size": 5.0, "iv": 0.9061, "open_interest": 444.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0121, "vega": 0.0162, "theta": -0.1695, "rho": -0.009, "theo": 17.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.99, "last_trade_time": "2026-11-09T15:53:22", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "USO261113C00159000", "bid": 0.22, "bid_size": 185.0, "ask": 0.28, "ask_size": 95.0, "iv": 0.7997, "open_interest": 728.0, "volume": 5.0, "delta": 0.058, "gamma": 0.0109, "vega": 0.0153, "theta": -0.1598, "rho": 0.0011, "theo": 0.2477, "change": -0.19, "open": 0.23, "high": 0.29, "low": 0.23, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T11:06:00", "percent_change": -42.2222, "prev_day_close": 0.450000002980232}, {"option": "USO261113P00159000", "bid": 17.2, "bid_size": 8.0, "ask": 19.3, "ask_size": 8.0, "iv": 0.6526, "open_interest": 136.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.011, "vega": 0.015, "theta": -0.1578, "rho": -0.0087, "theo": 18.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.14, "last_trade_time": "2026-11-09T15:01:26", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "USO261113C00160000", "bid": 0.21, "bid_size": 76.0, "ask": 0.24, "ask_size": 10.0, "iv": 0.8145, "open_interest": 2722.0, "volume": 250.0, "delta": 0.0527, "gamma": 0.0099, "vega": 0.0142, "theta": -0.149, "rho": 0.001, "theo": 0.2258, "change": -0.165, "open": 0.23, "high": 0.26, "low": 0.1, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T11:05:27", "percent_change": -40.7407, "prev_day_close": 0.405000001192093}, {"option": "USO261113P00160000", "bid": 18.9, "bid_size": 14.0, "ask": 20.3, "ask_size": 40.0, "iv": 0.9413, "open_interest": 463.0, "volume": 4.0, "delta": -0.9485, "gamma": 0.01, "vega": 0.0139, "theta": -0.1467, "rho": -0.0088, "theo": 19.3896, "change": 2.35, "open": 21.5, "high": 21.5, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-10T10:40:10", "percent_change": 13.1653, "prev_day_close": 17.8500003814697}, {"option": "USO261113C00161000", "bid": 0.18, "bid_size": 156.0, "ask": 0.24, "ask_size": 133.0, "iv": 0.8345, "open_interest": 229.0, "volume": 7.0, "delta": 0.0479, "gamma": 0.009, "vega": 0.0132, "theta": -0.1389, "rho": 0.0009, "theo": 0.2062, "change": -0.17, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T11:12:11", "percent_change": -44.7368, "prev_day_close": 0.379999995231628}, {"option": "USO261113P00161000", "bid": 19.95, "bid_size": 8.0, "ask": 22.3, "ask_size": 58.0, "iv": 1.1984, "open_interest": 85.0, "volume": 1.0, "delta": -0.9532, "gamma": 0.0091, "vega": 0.0129, "theta": -0.1364, "rho": -0.0088, "theo": 20.3702, "change": 3.57, "open": 22.47, "high": 22.47, "low": 22.47, "tick": "up", "last_trade_price": 22.47, "last_trade_time": "2026-11-10T09:35:53", "percent_change": 18.8889, "prev_day_close": 18.9000005722046}, {"option": "USO261113C00162000", "bid": 0.16, "bid_size": 168.0, "ask": 0.22, "ask_size": 143.0, "iv": 0.849, "open_interest": 888.0, "volume": 12.0, "delta": 0.0437, "gamma": 0.0082, "vega": 0.0122, "theta": -0.1294, "rho": 0.0008, "theo": 0.1884, "change": -0.16, "open": 0.19, "high": 0.21, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T10:21:15", "percent_change": -47.0588, "prev_day_close": 0.340000003576279}, {"option": "USO261113P00162000", "bid": 20.75, "bid_size": 8.0, "ask": 23.25, "ask_size": 21.0, "iv": 1.1892, "open_interest": 218.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0082, "vega": 0.0119, "theta": -0.1268, "rho": -0.0082, "theo": 21.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-11-09T10:34:21", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "USO261113C00163000", "bid": 0.14, "bid_size": 172.0, "ask": 0.2, "ask_size": 123.0, "iv": 0.8614, "open_interest": 528.0, "volume": 14.0, "delta": 0.0398, "gamma": 0.0075, "vega": 0.0113, "theta": -0.1206, "rho": 0.0007, "theo": 0.1723, "change": -0.11, "open": 0.17, "high": 0.2, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T11:10:02", "percent_change": -35.4839, "prev_day_close": 0.310000002384186}, {"option": "USO261113P00163000", "bid": 21.8, "bid_size": 8.0, "ask": 24.15, "ask_size": 8.0, "iv": 1.216, "open_interest": 161.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0075, "vega": 0.011, "theta": -0.1178, "rho": -0.008, "theo": 22.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-11-09T10:34:21", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "USO261113C00164000", "bid": 0.13, "bid_size": 181.0, "ask": 0.18, "ask_size": 135.0, "iv": 0.8761, "open_interest": 243.0, "volume": 4.0, "delta": 0.0364, "gamma": 0.0068, "vega": 0.0105, "theta": -0.1123, "rho": 0.0007, "theo": 0.1578, "change": -0.11, "open": 0.17, "high": 0.2, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T11:06:34", "percent_change": -39.2857, "prev_day_close": 0.280000001192093}, {"option": "USO261113P00164000", "bid": 21.9, "bid_size": 8.0, "ask": 25.25, "ask_size": 19.0, "iv": 1.062, "open_interest": 193.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0069, "vega": 0.0102, "theta": -0.1094, "rho": -0.0079, "theo": 23.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-11-09T11:04:51", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "USO261113C00165000", "bid": 0.11, "bid_size": 212.0, "ask": 0.16, "ask_size": 126.0, "iv": 0.8837, "open_interest": 1427.0, "volume": 307.0, "delta": 0.0332, "gamma": 0.0062, "vega": 0.0098, "theta": -0.1046, "rho": 0.0006, "theo": 0.1446, "change": -0.125, "open": 0.05, "high": 0.17, "low": 0.05, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T11:02:29", "percent_change": -47.1698, "prev_day_close": 0.264999993145466}, {"option": "USO261113P00165000", "bid": 23.0, "bid_size": 8.0, "ask": 26.25, "ask_size": 22.0, "iv": 1.1226, "open_interest": 268.0, "volume": 2.0, "delta": -0.9679, "gamma": 0.0063, "vega": 0.0095, "theta": -0.1014, "rho": -0.0076, "theo": 24.3102, "change": 2.125, "open": 25.5, "high": 25.5, "low": 25.35, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-11-10T10:17:13", "percent_change": 9.14962, "prev_day_close": 23.2250003814697}, {"option": "USO261113C00166000", "bid": 0.1, "bid_size": 137.0, "ask": 0.16, "ask_size": 109.0, "iv": 0.9057, "open_interest": 175.0, "volume": 6.0, "delta": 0.0304, "gamma": 0.0057, "vega": 0.0091, "theta": -0.0974, "rho": 0.0006, "theo": 0.1326, "change": -0.125, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T09:38:47", "percent_change": -53.1915, "prev_day_close": 0.234999991953373}, {"option": "USO261113P00166000", "bid": 24.65, "bid_size": 8.0, "ask": 27.2, "ask_size": 21.0, "iv": 1.3015, "open_interest": 147.0, "volume": 1.0, "delta": -0.9708, "gamma": 0.0057, "vega": 0.0088, "theta": -0.0941, "rho": -0.0072, "theo": 25.2985, "change": 2.455, "open": 26.48, "high": 26.48, "low": 26.48, "tick": "up", "last_trade_price": 26.48, "last_trade_time": "2026-11-10T09:53:00", "percent_change": 10.2185, "prev_day_close": 24.0249996185303}, {"option": "USO261113C00167000", "bid": 0.1, "bid_size": 154.0, "ask": 0.15, "ask_size": 124.0, "iv": 0.927, "open_interest": 200.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0052, "vega": 0.0084, "theta": -0.0907, "rho": 0.0005, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:27:00", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "USO261113P00167000", "bid": 25.5, "bid_size": 8.0, "ask": 28.15, "ask_size": 60.0, "iv": 1.2903, "open_interest": 140.0, "volume": 1.0, "delta": -0.9733, "gamma": 0.0052, "vega": 0.008, "theta": -0.0873, "rho": -0.0072, "theo": 26.288, "change": 2.275, "open": 26.85, "high": 26.85, "low": 26.85, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-11-10T09:59:26", "percent_change": 9.25738, "prev_day_close": 24.5749998092651}, {"option": "USO261113C00167500", "bid": 0.08, "bid_size": 158.0, "ask": 0.14, "ask_size": 155.0, "iv": 0.9216, "open_interest": 107.0, "volume": 1.0, "delta": 0.0267, "gamma": 0.005, "vega": 0.0081, "theta": -0.0875, "rho": 0.0005, "theo": 0.1166, "change": -0.075, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T10:03:06", "percent_change": -36.5854, "prev_day_close": 0.205000005662441}, {"option": "USO261113P00167500", "bid": 26.3, "bid_size": 8.0, "ask": 28.7, "ask_size": 20.0, "iv": 1.3856, "open_interest": 173.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.005, "vega": 0.0078, "theta": -0.0841, "rho": -0.0073, "theo": 26.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.59, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "USO261113C00168000", "bid": 0.08, "bid_size": 149.0, "ask": 0.13, "ask_size": 141.0, "iv": 0.9281, "open_interest": 237.0, "volume": 9.0, "delta": 0.0255, "gamma": 0.0048, "vega": 0.0078, "theta": -0.0844, "rho": 0.0005, "theo": 0.1118, "change": -0.11, "open": 0.09, "high": 0.12, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T09:37:15", "percent_change": -55.0, "prev_day_close": 0.200000002980232}, {"option": "USO261113P00168000", "bid": 26.65, "bid_size": 8.0, "ask": 28.65, "ask_size": 8.0, "iv": 1.233, "open_interest": 74.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0048, "vega": 0.0075, "theta": -0.0809, "rho": -0.0068, "theo": 27.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-09T11:29:59", "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "USO261113C00169000", "bid": 0.07, "bid_size": 147.0, "ask": 0.13, "ask_size": 136.0, "iv": 0.947, "open_interest": 184.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0044, "vega": 0.0073, "theta": -0.0786, "rho": 0.0004, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:42:13", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "USO261113P00169000", "bid": 27.65, "bid_size": 8.0, "ask": 30.2, "ask_size": 19.0, "iv": 1.4035, "open_interest": 86.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0044, "vega": 0.0069, "theta": -0.0749, "rho": -0.0069, "theo": 28.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-11-09T15:34:54", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "USO261113C00170000", "bid": 0.08, "bid_size": 2.0, "ask": 0.1, "ask_size": 92.0, "iv": 0.9576, "open_interest": 4004.0, "volume": 110.0, "delta": 0.0215, "gamma": 0.004, "vega": 0.0068, "theta": -0.0731, "rho": 0.0004, "theo": 0.0944, "change": -0.08, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T11:14:05", "percent_change": -47.0588, "prev_day_close": 0.170000001788139}, {"option": "USO261113P00170000", "bid": 28.7, "bid_size": 8.0, "ask": 31.2, "ask_size": 19.0, "iv": 1.4481, "open_interest": 132.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.004, "vega": 0.0065, "theta": -0.0693, "rho": -0.0064, "theo": 29.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-11-09T15:22:53", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "USO261113C00171000", "bid": 0.05, "bid_size": 185.0, "ask": 0.11, "ask_size": 140.0, "iv": 0.9661, "open_interest": 125.0, "volume": 5.0, "delta": 0.0197, "gamma": 0.0037, "vega": 0.0063, "theta": -0.068, "rho": 0.0004, "theo": 0.0869, "change": -0.065, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T11:08:21", "percent_change": -44.8276, "prev_day_close": 0.144999999552965}, {"option": "USO261113P00171000", "bid": 29.05, "bid_size": 8.0, "ask": 32.05, "ask_size": 8.0, "iv": 1.264, "open_interest": 66.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0037, "vega": 0.0059, "theta": -0.0642, "rho": -0.006, "theo": 30.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.45, "last_trade_time": "2026-11-09T14:38:46", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "USO261113C00172000", "bid": 0.04, "bid_size": 266.0, "ask": 0.1, "ask_size": 125.0, "iv": 0.9724, "open_interest": 1220.0, "volume": 32.0, "delta": 0.0181, "gamma": 0.0034, "vega": 0.0059, "theta": -0.0633, "rho": 0.0003, "theo": 0.0799, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T09:52:54", "percent_change": -51.7241, "prev_day_close": 0.145000003278255}, {"option": "USO261113P00172000", "bid": 30.6, "bid_size": 8.0, "ask": 33.1, "ask_size": 8.0, "iv": 1.4656, "open_interest": 3.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0034, "vega": 0.0054, "theta": -0.0595, "rho": -0.006, "theo": 31.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-11-05T14:41:42", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "USO261113C00172500", "bid": 0.04, "bid_size": 159.0, "ask": 0.1, "ask_size": 139.0, "iv": 0.9844, "open_interest": 159.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0032, "vega": 0.0056, "theta": -0.0611, "rho": 0.0003, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T13:56:07", "percent_change": 0.0, "prev_day_close": 0.140000004321337}, {"option": "USO261113P00172500", "bid": 31.0, "bid_size": 8.0, "ask": 33.65, "ask_size": 10.0, "iv": 1.4687, "open_interest": 9.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0033, "vega": 0.0052, "theta": -0.0573, "rho": -0.006, "theo": 31.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-11-03T10:29:34", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "USO261113C00173000", "bid": 0.05, "bid_size": 93.0, "ask": 0.09, "ask_size": 98.0, "iv": 0.9963, "open_interest": 211.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0031, "vega": 0.0054, "theta": -0.0589, "rho": 0.0003, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:24:52", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "USO261113P00173000", "bid": 31.55, "bid_size": 8.0, "ask": 34.15, "ask_size": 10.0, "iv": 1.4972, "open_interest": 25.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0031, "vega": 0.0051, "theta": -0.0551, "rho": -0.0059, "theo": 32.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-10-27T10:27:29", "percent_change": 0.0, "prev_day_close": 30.5750007629394}, {"option": "USO261113C00174000", "bid": 0.03, "bid_size": 200.0, "ask": 0.09, "ask_size": 148.0, "iv": 0.9992, "open_interest": 73.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0028, "vega": 0.0051, "theta": -0.0548, "rho": 0.0003, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T15:45:34", "percent_change": 0.0, "prev_day_close": 0.120000004768372}, {"option": "USO261113P00174000", "bid": 32.45, "bid_size": 8.0, "ask": 35.1, "ask_size": 8.0, "iv": 1.4888, "open_interest": 7.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0029, "vega": 0.0046, "theta": -0.051, "rho": -0.0057, "theo": 33.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-02T09:36:53", "percent_change": 0.0, "prev_day_close": 31.5750007629394}, {"option": "USO261113C00175000", "bid": 0.02, "bid_size": 232.0, "ask": 0.07, "ask_size": 124.0, "iv": 0.9855, "open_interest": 5054.0, "volume": 20.0, "delta": 0.0141, "gamma": 0.0026, "vega": 0.0047, "theta": -0.051, "rho": 0.0003, "theo": 0.0625, "change": -0.07, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T10:45:34", "percent_change": -63.6364, "prev_day_close": 0.109999999403954}, {"option": "USO261113P00175000", "bid": 33.6, "bid_size": 8.0, "ask": 36.15, "ask_size": 8.0, "iv": 1.5722, "open_interest": 17.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0027, "vega": 0.0044, "theta": -0.0471, "rho": -0.0057, "theo": 34.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.88, "last_trade_time": "2026-11-06T14:38:31", "percent_change": 0.0, "prev_day_close": 32.7250003814697}, {"option": "USO261113C00176000", "bid": 0.02, "bid_size": 201.0, "ask": 0.09, "ask_size": 173.0, "iv": 1.0335, "open_interest": 76.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0024, "vega": 0.0044, "theta": -0.0475, "rho": 0.0002, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T11:42:55", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "USO261113P00176000", "bid": 34.6, "bid_size": 8.0, "ask": 37.15, "ask_size": 8.0, "iv": 1.6029, "open_interest": 10.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0024, "vega": 0.004, "theta": -0.0436, "rho": -0.0048, "theo": 35.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.23, "last_trade_time": "2026-10-29T14:53:07", "percent_change": 0.0, "prev_day_close": 33.5750007629394}, {"option": "USO261113C00177000", "bid": 0.01, "bid_size": 221.0, "ask": 0.07, "ask_size": 132.0, "iv": 1.0152, "open_interest": 88.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0022, "vega": 0.0041, "theta": -0.0442, "rho": 0.0002, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:45:03", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "USO261113P00177000", "bid": 35.55, "bid_size": 8.0, "ask": 38.15, "ask_size": 8.0, "iv": 1.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0023, "vega": 0.0036, "theta": -0.0404, "rho": -0.0046, "theo": 36.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "USO261113C00177500", "bid": 0.01, "bid_size": 223.0, "ask": 0.07, "ask_size": 145.0, "iv": 1.0261, "open_interest": 89.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0021, "vega": 0.004, "theta": -0.0426, "rho": 0.0002, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T11:19:55", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "USO261113P00177500", "bid": 36.0, "bid_size": 8.0, "ask": 38.65, "ask_size": 8.0, "iv": 1.6217, "open_interest": 4.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0022, "vega": 0.0035, "theta": -0.039, "rho": -0.0046, "theo": 36.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-10-27T10:36:02", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "USO261113C00178000", "bid": 0.01, "bid_size": 281.0, "ask": 0.08, "ask_size": 152.0, "iv": 1.0518, "open_interest": 136.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0021, "vega": 0.0038, "theta": -0.0411, "rho": 0.0002, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:10:26", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "USO261113P00178000", "bid": 35.85, "bid_size": 8.0, "ask": 39.15, "ask_size": 8.0, "iv": 1.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0021, "vega": 0.0034, "theta": -0.0375, "rho": -0.0046, "theo": 37.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6500015258789}, {"option": "USO261113C00179000", "bid": 0.01, "bid_size": 247.0, "ask": 0.06, "ask_size": 161.0, "iv": 1.0419, "open_interest": 43.0, "volume": 5.0, "delta": 0.0102, "gamma": 0.0019, "vega": 0.0036, "theta": -0.0383, "rho": 0.0002, "theo": 0.0454, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:05:57", "percent_change": -41.1765, "prev_day_close": 0.0849999990314245}, {"option": "USO261113P00179000", "bid": 37.55, "bid_size": 8.0, "ask": 40.15, "ask_size": 4.0, "iv": 1.6798, "open_interest": 5.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0019, "vega": 0.0031, "theta": -0.0348, "rho": -0.0044, "theo": 38.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-10-27T10:36:02", "percent_change": 0.0, "prev_day_close": 36.5750007629394}, {"option": "USO261113C00180000", "bid": 0.02, "bid_size": 1.0, "ask": 0.07, "ask_size": 90.0, "iv": 1.095, "open_interest": 1184.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0018, "vega": 0.0033, "theta": -0.0357, "rho": 0.0002, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:48:10", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "USO261113P00180000", "bid": 38.75, "bid_size": 8.0, "ask": 41.05, "ask_size": 8.0, "iv": 1.7361, "open_interest": 8.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0018, "vega": 0.0029, "theta": -0.0323, "rho": -0.0043, "theo": 39.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.73, "last_trade_time": "2026-11-02T11:00:23", "percent_change": 0.0, "prev_day_close": 37.4250011444092}, {"option": "USO261113C00181000", "bid": 0.01, "bid_size": 194.0, "ask": 0.07, "ask_size": 175.0, "iv": 1.1008, "open_interest": 152.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0016, "vega": 0.0031, "theta": -0.0332, "rho": 0.0002, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:04:50", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "USO261113P00181000", "bid": 39.55, "bid_size": 8.0, "ask": 42.15, "ask_size": 8.0, "iv": 1.7384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0016, "vega": 0.0027, "theta": -0.0299, "rho": -0.0043, "theo": 40.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "USO261113C00182000", "bid": 0.01, "bid_size": 201.0, "ask": 0.07, "ask_size": 232.0, "iv": 1.1217, "open_interest": 139.0, "volume": 1.0, "delta": 0.0081, "gamma": 0.0015, "vega": 0.0029, "theta": -0.031, "rho": 0.0001, "theo": 0.036, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:30:00", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "USO261113P00182000", "bid": 39.85, "bid_size": 8.0, "ask": 43.15, "ask_size": 8.0, "iv": 1.5336, "open_interest": 2.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0015, "vega": 0.0025, "theta": -0.0277, "rho": -0.0033, "theo": 41.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.95, "last_trade_time": "2026-10-30T13:38:49", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "USO261113C00182500", "bid": 0.01, "bid_size": 186.0, "ask": 0.07, "ask_size": 148.0, "iv": 1.1321, "open_interest": 132.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0014, "vega": 0.0028, "theta": -0.0299, "rho": 0.0001, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:52:02", "percent_change": 0.0, "prev_day_close": 0.0650000013411045}, {"option": "USO261113P00182500", "bid": 41.25, "bid_size": 8.0, "ask": 43.6, "ask_size": 8.0, "iv": 1.8225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0014, "vega": 0.0024, "theta": -0.0268, "rho": -0.0033, "theo": 41.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "USO261113C00183000", "bid": 0.01, "bid_size": 190.0, "ask": 0.07, "ask_size": 151.0, "iv": 1.1425, "open_interest": 40.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0014, "vega": 0.0027, "theta": -0.0289, "rho": 0.0001, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-30T15:33:54", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "USO261113P00183000", "bid": 41.75, "bid_size": 8.0, "ask": 44.15, "ask_size": 8.0, "iv": 1.8502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0014, "vega": 0.0022, "theta": -0.0259, "rho": -0.0031, "theo": 42.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.375}, {"option": "USO261113C00184000", "bid": 0.01, "bid_size": 194.0, "ask": 0.07, "ask_size": 206.0, "iv": 1.1631, "open_interest": 37.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0013, "vega": 0.0025, "theta": -0.027, "rho": 0.0001, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-30T14:55:30", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "USO261113P00184000", "bid": 41.85, "bid_size": 8.0, "ask": 45.15, "ask_size": 8.0, "iv": 1.5857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0013, "vega": 0.002, "theta": -0.0242, "rho": -0.0032, "theo": 43.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "USO261113C00185000", "bid": 0.02, "bid_size": 2.0, "ask": 0.05, "ask_size": 134.0, "iv": 1.1656, "open_interest": 3056.0, "volume": 1.0, "delta": 0.0064, "gamma": 0.0012, "vega": 0.0024, "theta": -0.0252, "rho": 0.0001, "theo": 0.0287, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:34:55", "percent_change": 3.72529e-07, "prev_day_close": 0.0499999998137355}, {"option": "USO261113P00185000", "bid": 43.75, "bid_size": 8.0, "ask": 46.1, "ask_size": 11.0, "iv": 1.8941, "open_interest": 26.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0226, "rho": -0.0032, "theo": 44.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.38, "last_trade_time": "2026-11-04T12:33:54", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "USO261113C00186000", "bid": 0.01, "bid_size": 166.0, "ask": 0.05, "ask_size": 183.0, "iv": 1.1655, "open_interest": 75.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0011, "vega": 0.0022, "theta": -0.0235, "rho": 0.0001, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:27:01", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "USO261113P00186000", "bid": 44.65, "bid_size": 8.0, "ask": 47.05, "ask_size": 8.0, "iv": 1.88, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0011, "vega": 0.0018, "theta": -0.0212, "rho": -0.0029, "theo": 45.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "USO261113C00187000", "bid": 0.01, "bid_size": 56.0, "ask": 0.06, "ask_size": 201.0, "iv": 1.2056, "open_interest": 108.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.001, "vega": 0.0021, "theta": -0.022, "rho": 0.0001, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T09:45:09", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "USO261113P00187000", "bid": 44.85, "bid_size": 8.0, "ask": 48.1, "ask_size": 9.0, "iv": 1.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.001, "vega": 0.0016, "theta": -0.0198, "rho": -0.003, "theo": 46.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4250011444092}, {"option": "USO261113C00187500", "bid": 0.01, "bid_size": 106.0, "ask": 0.06, "ask_size": 187.0, "iv": 1.2155, "open_interest": 36.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.001, "vega": 0.002, "theta": -0.0213, "rho": 0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:42:14", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "USO261113P00187500", "bid": 45.35, "bid_size": 8.0, "ask": 48.55, "ask_size": 8.0, "iv": 1.6282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.001, "vega": 0.0016, "theta": -0.0192, "rho": -0.003, "theo": 46.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9250011444092}, {"option": "USO261113C00188000", "bid": 0.01, "bid_size": 141.0, "ask": 0.06, "ask_size": 266.0, "iv": 1.2254, "open_interest": 157.0, "volume": 1.0, "delta": 0.0052, "gamma": 0.001, "vega": 0.0019, "theta": -0.0206, "rho": 0.0001, "theo": 0.0231, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T09:35:08", "percent_change": 33.3333, "prev_day_close": 0.0300000002607703}, {"option": "USO261113P00188000", "bid": 46.65, "bid_size": 8.0, "ask": 49.1, "ask_size": 1.0, "iv": 1.9495, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0009, "vega": 0.0015, "theta": -0.0185, "rho": -0.003, "theo": 47.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5750007629394}, {"option": "USO261113C00189000", "bid": 0.01, "bid_size": 138.0, "ask": 0.05, "ask_size": 211.0, "iv": 1.224, "open_interest": 120.0, "volume": 22.0, "delta": 0.0048, "gamma": 0.0009, "vega": 0.0018, "theta": -0.0192, "rho": 0.0001, "theo": 0.0215, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:40:33", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "USO261113P00189000", "bid": 47.65, "bid_size": 8.0, "ask": 50.1, "ask_size": 11.0, "iv": 1.9768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0009, "vega": 0.0015, "theta": -0.0173, "rho": -0.0023, "theo": 48.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.375}, {"option": "USO261113C00190000", "bid": 0.01, "bid_size": 1200.0, "ask": 0.05, "ask_size": 155.0, "iv": 1.2432, "open_interest": 2101.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0008, "vega": 0.0017, "theta": -0.018, "rho": 0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:52:44", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "USO261113P00190000", "bid": 48.65, "bid_size": 8.0, "ask": 51.1, "ask_size": 1.0, "iv": 2.0038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0164, "rho": -0.0019, "theo": 49.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.625}, {"option": "USO261113C00191000", "bid": 0.01, "bid_size": 52.0, "ask": 0.06, "ask_size": 208.0, "iv": 1.2838, "open_interest": 87.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0169, "rho": 0.0001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:49:56", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "USO261113P00191000", "bid": 49.75, "bid_size": 8.0, "ask": 52.1, "ask_size": 8.0, "iv": 2.0596, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0156, "rho": -0.0019, "theo": 50.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4249992370606}, {"option": "USO261113C00192000", "bid": 0.01, "bid_size": 69.0, "ask": 0.05, "ask_size": 184.0, "iv": 1.2812, "open_interest": 3.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0158, "rho": 0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:48:37", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "USO261113P00192000", "bid": 50.7, "bid_size": 8.0, "ask": 53.1, "ask_size": 8.0, "iv": 2.0718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0007, "vega": 0.001, "theta": -0.0148, "rho": -0.0019, "theo": 51.1935, "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": 49.3999996185303}, {"option": "USO261113C00192500", "bid": 0.01, "bid_size": 52.0, "ask": 0.05, "ask_size": 169.0, "iv": 1.2906, "open_interest": 69.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0153, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-10-30T10:20:18", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "USO261113P00192500", "bid": 51.1, "bid_size": 8.0, "ask": 53.6, "ask_size": 8.0, "iv": 2.0551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.001, "theta": -0.0144, "rho": -0.0019, "theo": 51.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9249992370606}, {"option": "USO261113C00193000", "bid": 0.01, "bid_size": 52.0, "ask": 0.05, "ask_size": 270.0, "iv": 1.3, "open_interest": 10.0, "volume": 12.0, "delta": 0.0036, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0149, "rho": 0.0001, "theo": 0.0163, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:43:08", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "USO261113P00193000", "bid": 51.7, "bid_size": 8.0, "ask": 54.1, "ask_size": 8.0, "iv": 2.0983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.001, "theta": -0.0141, "rho": -0.0019, "theo": 52.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "USO261113C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 261.0, "iv": 1.2936, "open_interest": 63.0, "volume": 7.0, "delta": 0.0034, "gamma": 0.0006, "vega": 0.0013, "theta": -0.014, "rho": 0.0001, "theo": 0.0153, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:43:36", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "USO261113P00194000", "bid": 52.65, "bid_size": 8.0, "ask": 55.1, "ask_size": 8.0, "iv": 2.1095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0134, "rho": -0.0018, "theo": 53.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.625}, {"option": "USO261113C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 218.0, "iv": 1.3118, "open_interest": 433.0, "volume": 5.0, "delta": 0.0032, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0131, "rho": 0.0001, "theo": 0.0143, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:54:37", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "USO261113P00195000", "bid": 53.7, "bid_size": 8.0, "ask": 56.1, "ask_size": 8.0, "iv": 2.1505, "open_interest": 8.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0127, "rho": -0.0018, "theo": 54.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-10-16T13:16:59", "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "USO261113C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 190.0, "iv": 1.33, "open_interest": 7.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0123, "rho": 0.0, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:58:41", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "USO261113P00196000", "bid": 54.75, "bid_size": 8.0, "ask": 57.05, "ask_size": 8.0, "iv": 2.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0121, "rho": -0.0018, "theo": 55.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "USO261113C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 245.0, "iv": 1.348, "open_interest": 20.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0116, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:50:47", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "USO261113P00197000", "bid": 55.7, "bid_size": 8.0, "ask": 58.1, "ask_size": 8.0, "iv": 2.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0116, "rho": -0.0017, "theo": 56.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.375}, {"option": "USO261113C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 248.0, "iv": 1.357, "open_interest": 20.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0113, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:58:52", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "USO261113P00197500", "bid": 56.15, "bid_size": 8.0, "ask": 58.5, "ask_size": 8.0, "iv": 2.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0113, "rho": -0.001, "theo": 56.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.875}, {"option": "USO261113C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 283.0, "iv": 1.3659, "open_interest": 118.0, "volume": 20.0, "delta": 0.0026, "gamma": 0.0005, "vega": 0.001, "theta": -0.0109, "rho": 0.0, "theo": 0.0118, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:52:52", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "USO261113P00198000", "bid": 56.7, "bid_size": 8.0, "ask": 59.05, "ask_size": 8.0, "iv": 2.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0111, "rho": -0.001, "theo": 57.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "USO261113C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 216.0, "iv": 1.3837, "open_interest": 76.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.001, "theta": -0.0103, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:11:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "USO261113P00199000", "bid": 57.65, "bid_size": 8.0, "ask": 60.1, "ask_size": 8.0, "iv": 2.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0107, "rho": -0.001, "theo": 58.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "USO261113C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 233.0, "iv": 1.4013, "open_interest": 501.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0097, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:02:18", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "USO261113P00200000", "bid": 58.55, "bid_size": 2.0, "ask": 61.05, "ask_size": 8.0, "iv": 2.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0104, "rho": -0.001, "theo": 59.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4249992370606}, {"option": "USO261113C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 334.0, "iv": 1.4449, "open_interest": 1529.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0084, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:56:10", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "USO261113P00202500", "bid": 61.15, "bid_size": 8.0, "ask": 63.5, "ask_size": 8.0, "iv": 2.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0096, "rho": -0.0009, "theo": 61.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "USO261113C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 365.0, "iv": 1.4879, "open_interest": 194.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0074, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:52:14", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "USO261113P00205000", "bid": 63.3, "bid_size": 8.0, "ask": 66.1, "ask_size": 11.0, "iv": 2.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0004, "theta": -0.009, "rho": -0.001, "theo": 64.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.5, "last_trade_time": "2026-10-26T15:44:32", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "USO261113C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 244.0, "iv": 1.4968, "open_interest": 145.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0064, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:39:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USO261113P00207500", "bid": 66.25, "bid_size": 8.0, "ask": 68.55, "ask_size": 8.0, "iv": 2.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0084, "rho": -0.0005, "theo": 66.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "USO261113C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 229.0, "iv": 1.5377, "open_interest": 624.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0057, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:50:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "USO261113P00210000", "bid": 68.7, "bid_size": 8.0, "ask": 71.05, "ask_size": 8.0, "iv": 2.501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0081, "rho": -0.0004, "theo": 69.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4750022888184}, {"option": "USO261113C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 129.0, "iv": 2.3322, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T15:04:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USO261113P00212500", "bid": 70.75, "bid_size": 8.0, "ask": 73.6, "ask_size": 11.0, "iv": 2.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0078, "rho": -0.0004, "theo": 71.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0249977111816}, {"option": "USO261113C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.653, "open_interest": 652.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0044, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:07:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USO261113P00215000", "bid": 73.65, "bid_size": 8.0, "ask": 76.05, "ask_size": 8.0, "iv": 2.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0076, "rho": -0.0004, "theo": 74.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3999977111816}, {"option": "USO261113C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3.0, "iv": 1.7913, "open_interest": 1270.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:52:51", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "USO261113P00220000", "bid": 78.15, "bid_size": 8.0, "ask": 81.0, "ask_size": 8.0, "iv": 2.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0072, "rho": -0.0002, "theo": 79.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.36, "last_trade_time": "2026-10-30T09:42:09", "percent_change": 0.0, "prev_day_close": 77.375}, {"option": "USO261113C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.9633, "open_interest": 500.0, "volume": 30.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:37:39", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "USO261113P00320000", "bid": 178.1, "bid_size": 2.0, "ask": 181.1, "ask_size": 8.0, "iv": 4.0959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 179.185, "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": 177.700004577637}, {"option": "USO261113C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 171.0, "iv": 4.732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "USO261113P00325000", "bid": 183.15, "bid_size": 8.0, "ask": 186.05, "ask_size": 8.0, "iv": 4.1588, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 184.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.41, "last_trade_time": "2026-11-09T14:34:18", "percent_change": 0.0, "prev_day_close": 182.625}, {"option": "USO261113C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 181.0, "iv": 4.798, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:43:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "USO261113P00330000", "bid": 188.55, "bid_size": 8.0, "ask": 191.1, "ask_size": 8.0, "iv": 4.4787, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 189.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.39, "last_trade_time": "2026-11-09T14:34:18", "percent_change": 0.0, "prev_day_close": 187.400001525879}, {"option": "USO261118C00100000", "bid": 39.75, "bid_size": 8.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.9447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0007, "vega": 0.003, "theta": -0.0086, "rho": 0.0214, "theo": 40.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9000015258789}, {"option": "USO261118P00100000", "bid": 0.01, "bid_size": 52.0, "ask": 0.11, "ask_size": 356.0, "iv": 0.987, "open_interest": 3.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0007, "vega": 0.003, "theta": -0.0133, "rho": -0.0001, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:30:26", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "USO261118C00105000", "bid": 34.8, "bid_size": 8.0, "ask": 36.95, "ask_size": 8.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0012, "vega": 0.0045, "theta": -0.0146, "rho": 0.0227, "theo": 35.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0249996185303}, {"option": "USO261118P00105000", "bid": 0.01, "bid_size": 138.0, "ask": 0.09, "ask_size": 82.0, "iv": 0.8408, "open_interest": 201.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0012, "vega": 0.0045, "theta": -0.0188, "rho": -0.0002, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:44:54", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "USO261118C00110000", "bid": 29.05, "bid_size": 9.0, "ask": 31.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0021, "vega": 0.007, "theta": -0.0239, "rho": 0.0237, "theo": 30.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-11-09T15:40:44", "percent_change": 0.0, "prev_day_close": 32.1749992370606}, {"option": "USO261118P00110000", "bid": 0.01, "bid_size": 124.0, "ask": 0.11, "ask_size": 257.0, "iv": 0.7386, "open_interest": 7.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0021, "vega": 0.007, "theta": -0.0275, "rho": -0.0004, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:01:13", "percent_change": 0.0, "prev_day_close": 0.094999996945262}, {"option": "USO261118C00115000", "bid": 24.05, "bid_size": 8.0, "ask": 27.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0036, "vega": 0.0113, "theta": -0.0386, "rho": 0.0245, "theo": 25.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "USO261118P00115000", "bid": 0.06, "bid_size": 100.0, "ask": 0.16, "ask_size": 65.0, "iv": 0.6784, "open_interest": 2.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0036, "vega": 0.0113, "theta": -0.0416, "rho": -0.0007, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:33:10", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "USO261118C00117000", "bid": 22.95, "bid_size": 8.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.6421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0046, "vega": 0.0137, "theta": -0.0467, "rho": 0.0247, "theo": 24.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "USO261118P00117000", "bid": 0.1, "bid_size": 91.0, "ask": 0.19, "ask_size": 72.0, "iv": 0.6578, "open_interest": 8.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0046, "vega": 0.0137, "theta": -0.0495, "rho": -0.0009, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:59:59", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "USO261118C00118000", "bid": 21.95, "bid_size": 8.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.7586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0052, "vega": 0.0151, "theta": -0.0513, "rho": 0.0248, "theo": 23.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "USO261118P00118000", "bid": 0.12, "bid_size": 106.0, "ask": 0.21, "ask_size": 102.0, "iv": 0.6466, "open_interest": 0.0, "volume": 10.0, "delta": -0.0317, "gamma": 0.0052, "vega": 0.0151, "theta": -0.054, "rho": -0.001, "theo": 0.1704, "change": 0.02, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T09:40:43", "percent_change": 8.69565, "prev_day_close": 0.230000004172325}, {"option": "USO261118C00119000", "bid": 20.95, "bid_size": 2.0, "ask": 23.05, "ask_size": 8.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0058, "vega": 0.0167, "theta": -0.0564, "rho": 0.0249, "theo": 22.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "USO261118P00119000", "bid": 0.14, "bid_size": 137.0, "ask": 0.23, "ask_size": 86.0, "iv": 0.6336, "open_interest": 20.0, "volume": 20.0, "delta": -0.0357, "gamma": 0.0058, "vega": 0.0167, "theta": -0.059, "rho": -0.0011, "theo": 0.1922, "change": -0.04, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T09:54:20", "percent_change": -15.3846, "prev_day_close": 0.260000005364418}, {"option": "USO261118C00120000", "bid": 20.0, "bid_size": 2.0, "ask": 22.15, "ask_size": 9.0, "iv": 0.6289, "open_interest": 45.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0065, "vega": 0.0185, "theta": -0.0619, "rho": 0.025, "theo": 21.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.12, "last_trade_time": "2026-11-09T15:40:44", "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "USO261118P00120000", "bid": 0.16, "bid_size": 85.0, "ask": 0.25, "ask_size": 60.0, "iv": 0.6192, "open_interest": 164.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0065, "vega": 0.0185, "theta": -0.0644, "rho": -0.0012, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:32:00", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "USO261118C00121000", "bid": 19.05, "bid_size": 8.0, "ask": 21.15, "ask_size": 8.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0074, "vega": 0.0204, "theta": -0.068, "rho": 0.025, "theo": 20.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "USO261118P00121000", "bid": 0.18, "bid_size": 90.0, "ask": 0.28, "ask_size": 60.0, "iv": 0.6061, "open_interest": 31.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0074, "vega": 0.0204, "theta": -0.0704, "rho": -0.0014, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T12:56:24", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "USO261118C00122000", "bid": 17.2, "bid_size": 10.0, "ask": 20.75, "ask_size": 8.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0083, "vega": 0.0226, "theta": -0.0747, "rho": 0.0251, "theo": 19.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4249992370605}, {"option": "USO261118P00122000", "bid": 0.22, "bid_size": 87.0, "ask": 0.31, "ask_size": 53.0, "iv": 0.5961, "open_interest": 1779.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0083, "vega": 0.0226, "theta": -0.0769, "rho": -0.0016, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T11:26:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "USO261118C00123000", "bid": 16.25, "bid_size": 9.0, "ask": 18.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0093, "vega": 0.0249, "theta": -0.0819, "rho": 0.0251, "theo": 18.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-11-09T15:40:51", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "USO261118P00123000", "bid": 0.25, "bid_size": 67.0, "ask": 0.35, "ask_size": 52.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0093, "vega": 0.0249, "theta": -0.0841, "rho": -0.0018, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "USO261118C00124000", "bid": 15.35, "bid_size": 32.0, "ask": 18.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0105, "vega": 0.0275, "theta": -0.0899, "rho": 0.025, "theo": 17.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.87, "last_trade_time": "2026-11-09T15:40:51", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "USO261118P00124000", "bid": 0.3, "bid_size": 89.0, "ask": 0.4, "ask_size": 84.0, "iv": 0.5756, "open_interest": 0.0, "volume": 6.0, "delta": -0.0668, "gamma": 0.0105, "vega": 0.0275, "theta": -0.0919, "rho": -0.0021, "theo": 0.3644, "change": -0.135, "open": 0.52, "high": 0.52, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T10:51:58", "percent_change": -27.835, "prev_day_close": 0.484999984502792}, {"option": "USO261118C00125000", "bid": 14.8, "bid_size": 9.0, "ask": 17.4, "ask_size": 9.0, "iv": 0.5042, "open_interest": 1.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0118, "vega": 0.0304, "theta": -0.0985, "rho": 0.0249, "theo": 16.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.98, "last_trade_time": "2026-11-09T15:40:23", "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "USO261118P00125000", "bid": 0.34, "bid_size": 75.0, "ask": 0.45, "ask_size": 69.0, "iv": 0.5629, "open_interest": 59.0, "volume": 3.0, "delta": -0.0761, "gamma": 0.0118, "vega": 0.0304, "theta": -0.1004, "rho": -0.0023, "theo": 0.4177, "change": -0.055, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T10:11:56", "percent_change": -9.90991, "prev_day_close": 0.555000007152557}, {"option": "USO261118C00126000", "bid": 14.25, "bid_size": 37.0, "ask": 16.4, "ask_size": 23.0, "iv": 0.5566, "open_interest": 4.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0133, "vega": 0.0335, "theta": -0.108, "rho": 0.0248, "theo": 15.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.32, "last_trade_time": "2026-11-09T15:54:53", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "USO261118P00126000", "bid": 0.4, "bid_size": 79.0, "ask": 0.52, "ask_size": 51.0, "iv": 0.5545, "open_interest": 3.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0133, "vega": 0.0335, "theta": -0.1098, "rho": -0.0027, "theo": 0.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T14:51:25", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "USO261118C00127000", "bid": 14.3, "bid_size": 3.0, "ask": 14.7, "ask_size": 15.0, "iv": 0.5808, "open_interest": 6.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0149, "vega": 0.037, "theta": -0.1182, "rho": 0.0246, "theo": 14.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.33, "last_trade_time": "2026-11-09T15:54:53", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "USO261118P00127000", "bid": 0.47, "bid_size": 94.0, "ask": 0.59, "ask_size": 84.0, "iv": 0.5448, "open_interest": 26.0, "volume": 3.0, "delta": -0.0989, "gamma": 0.0149, "vega": 0.037, "theta": -0.1198, "rho": -0.003, "theo": 0.5539, "change": -0.065, "open": 0.68, "high": 0.68, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T10:20:01", "percent_change": -8.96552, "prev_day_close": 0.724999994039536}, {"option": "USO261118C00128000", "bid": 13.4, "bid_size": 6.0, "ask": 13.8, "ask_size": 16.0, "iv": 0.5666, "open_interest": 5.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0166, "vega": 0.0406, "theta": -0.1291, "rho": 0.0244, "theo": 13.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T14:39:23", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "USO261118P00128000", "bid": 0.55, "bid_size": 76.0, "ask": 0.67, "ask_size": 38.0, "iv": 0.5349, "open_interest": 2.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0166, "vega": 0.0407, "theta": -0.1307, "rho": -0.0035, "theo": 0.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T11:21:20", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "USO261118C00129000", "bid": 12.45, "bid_size": 9.0, "ask": 12.9, "ask_size": 17.0, "iv": 0.5503, "open_interest": 1.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0185, "vega": 0.0446, "theta": -0.1408, "rho": 0.0241, "theo": 12.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-11-05T14:41:31", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "USO261118P00129000", "bid": 0.65, "bid_size": 70.0, "ask": 0.78, "ask_size": 53.0, "iv": 0.5282, "open_interest": 5.0, "volume": 106.0, "delta": -0.1288, "gamma": 0.0185, "vega": 0.0446, "theta": -0.1423, "rho": -0.004, "theo": 0.7427, "change": -0.15, "open": 1.15, "high": 1.15, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-10T11:08:23", "percent_change": -16.129, "prev_day_close": 0.930000007152557}, {"option": "USO261118C00130000", "bid": 11.65, "bid_size": 6.0, "ask": 12.05, "ask_size": 27.0, "iv": 0.5523, "open_interest": 1.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0206, "vega": 0.0488, "theta": -0.1531, "rho": 0.0238, "theo": 11.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T14:28:00", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "USO261118P00130000", "bid": 0.77, "bid_size": 68.0, "ask": 0.9, "ask_size": 52.0, "iv": 0.5201, "open_interest": 289.0, "volume": 17.0, "delta": -0.1469, "gamma": 0.0206, "vega": 0.0488, "theta": -0.1545, "rho": -0.0045, "theo": 0.8628, "change": -0.05, "open": 1.06, "high": 1.06, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T10:41:02", "percent_change": -4.76191, "prev_day_close": 1.05000001192093}, {"option": "USO261118C00131000", "bid": 10.75, "bid_size": 3.0, "ask": 11.15, "ask_size": 22.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0227, "vega": 0.0531, "theta": -0.1659, "rho": 0.0233, "theo": 10.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "USO261118P00131000", "bid": 0.9, "bid_size": 75.0, "ask": 1.06, "ask_size": 51.0, "iv": 0.5147, "open_interest": 34.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0227, "vega": 0.0531, "theta": -0.1672, "rho": -0.0051, "theo": 1.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T10:49:43", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "USO261118C00132000", "bid": 9.95, "bid_size": 6.0, "ask": 10.35, "ask_size": 28.0, "iv": 0.5344, "open_interest": 1.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0249, "vega": 0.0575, "theta": -0.1789, "rho": 0.0228, "theo": 10.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T14:38:48", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "USO261118P00132000", "bid": 1.06, "bid_size": 60.0, "ask": 1.24, "ask_size": 72.0, "iv": 0.5108, "open_interest": 119.0, "volume": 55.0, "delta": -0.1901, "gamma": 0.0249, "vega": 0.0575, "theta": -0.1801, "rho": -0.0058, "theo": 1.1671, "change": 0.385, "open": 1.76, "high": 1.76, "low": 1.68, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-11-10T09:39:36", "percent_change": 28.4133, "prev_day_close": 1.35500001907349}, {"option": "USO261118C00133000", "bid": 9.1, "bid_size": 1.0, "ask": 9.55, "ask_size": 33.0, "iv": 0.5248, "open_interest": 4.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0271, "vega": 0.0619, "theta": -0.1919, "rho": 0.0222, "theo": 9.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T12:37:11", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "USO261118P00133000", "bid": 1.25, "bid_size": 69.0, "ask": 1.44, "ask_size": 42.0, "iv": 0.5062, "open_interest": 72.0, "volume": 33.0, "delta": -0.2153, "gamma": 0.0271, "vega": 0.0619, "theta": -0.193, "rho": -0.0066, "theo": 1.357, "change": -0.125, "open": 2.01, "high": 2.01, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-10T11:15:14", "percent_change": -8.03859, "prev_day_close": 1.55500000715256}, {"option": "USO261118C00134000", "bid": 8.3, "bid_size": 3.0, "ask": 8.75, "ask_size": 40.0, "iv": 0.5156, "open_interest": 47.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.0293, "vega": 0.0662, "theta": -0.2045, "rho": 0.0215, "theo": 8.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-09T14:28:01", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "USO261118P00134000", "bid": 1.47, "bid_size": 67.0, "ask": 1.67, "ask_size": 41.0, "iv": 0.5021, "open_interest": 294.0, "volume": 15.0, "delta": -0.243, "gamma": 0.0293, "vega": 0.0663, "theta": -0.2055, "rho": -0.0074, "theo": 1.5759, "change": 0.105, "open": 2.29, "high": 2.29, "low": 1.83, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-10T09:53:00", "percent_change": 6.08696, "prev_day_close": 1.72500002384186}, {"option": "USO261118C00135000", "bid": 7.55, "bid_size": 7.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.5137, "open_interest": 9.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.0314, "vega": 0.0703, "theta": -0.2164, "rho": 0.0208, "theo": 7.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T14:42:36", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "USO261118P00135000", "bid": 1.67, "bid_size": 104.0, "ask": 1.95, "ask_size": 78.0, "iv": 0.4961, "open_interest": 490.0, "volume": 329.0, "delta": -0.2731, "gamma": 0.0314, "vega": 0.0703, "theta": -0.2173, "rho": -0.0083, "theo": 1.8264, "change": -0.035, "open": 2.69, "high": 2.81, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-10T10:44:08", "percent_change": -1.77215, "prev_day_close": 1.97499996423721}, {"option": "USO261118C00136000", "bid": 6.85, "bid_size": 6.0, "ask": 7.3, "ask_size": 37.0, "iv": 0.5074, "open_interest": 29.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.0334, "vega": 0.0741, "theta": -0.2273, "rho": 0.0199, "theo": 6.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-11-09T15:21:10", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "USO261118P00136000", "bid": 1.93, "bid_size": 153.0, "ask": 2.26, "ask_size": 127.0, "iv": 0.4922, "open_interest": 642.0, "volume": 68.0, "delta": -0.3054, "gamma": 0.0334, "vega": 0.0741, "theta": -0.2281, "rho": -0.0092, "theo": 2.1118, "change": 0.0, "open": 3.1, "high": 3.25, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-10T11:08:14", "percent_change": 3.66798e-06, "prev_day_close": 2.20999991893768}, {"option": "USO261118C00137000", "bid": 6.15, "bid_size": 14.0, "ask": 6.65, "ask_size": 68.0, "iv": 0.5036, "open_interest": 19.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0351, "vega": 0.0774, "theta": -0.2368, "rho": 0.019, "theo": 6.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T15:21:10", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "USO261118P00137000", "bid": 2.25, "bid_size": 96.0, "ask": 2.54, "ask_size": 33.0, "iv": 0.4853, "open_interest": 257.0, "volume": 51.0, "delta": -0.3398, "gamma": 0.0352, "vega": 0.0774, "theta": -0.2375, "rho": -0.0101, "theo": 2.4345, "change": 0.09, "open": 3.4, "high": 3.5, "low": 2.56, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-11-10T11:08:17", "percent_change": 3.64373, "prev_day_close": 2.46999990940094}, {"option": "USO261118C00138000", "bid": 5.5, "bid_size": 25.0, "ask": 6.0, "ask_size": 120.0, "iv": 0.5018, "open_interest": 25.0, "volume": 6.0, "delta": 0.6238, "gamma": 0.0366, "vega": 0.0802, "theta": -0.2446, "rho": 0.018, "theo": 5.6666, "change": -2.95, "open": 4.7, "high": 4.7, "low": 4.63, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-10T09:35:52", "percent_change": -38.5621, "prev_day_close": 7.65000009536743}, {"option": "USO261118P00138000", "bid": 2.63, "bid_size": 82.0, "ask": 2.89, "ask_size": 38.0, "iv": 0.4836, "open_interest": 236.0, "volume": 13.0, "delta": -0.3759, "gamma": 0.0366, "vega": 0.0802, "theta": -0.2453, "rho": -0.0113, "theo": 2.798, "change": 0.1, "open": 3.9, "high": 3.95, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-10T11:11:10", "percent_change": 3.61011, "prev_day_close": 2.76999998092651}, {"option": "USO261118C00139000", "bid": 4.95, "bid_size": 42.0, "ask": 5.4, "ask_size": 134.0, "iv": 0.4987, "open_interest": 2.0, "volume": 86.0, "delta": 0.5864, "gamma": 0.0377, "vega": 0.0823, "theta": -0.2506, "rho": 0.017, "theo": 5.0741, "change": -2.175, "open": 4.2, "high": 4.95, "low": 4.15, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T10:01:11", "percent_change": -31.1828, "prev_day_close": 6.97499990463257}, {"option": "USO261118P00139000", "bid": 3.0, "bid_size": 96.0, "ask": 3.3, "ask_size": 29.0, "iv": 0.4797, "open_interest": 121.0, "volume": 81.0, "delta": -0.4134, "gamma": 0.0378, "vega": 0.0823, "theta": -0.2512, "rho": -0.0122, "theo": 3.2048, "change": 0.25, "open": 4.4, "high": 4.5, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T11:15:15", "percent_change": 7.93651, "prev_day_close": 3.14999997615814}, {"option": "USO261118C00140000", "bid": 4.4, "bid_size": 47.0, "ask": 4.85, "ask_size": 154.0, "iv": 0.497, "open_interest": 34.0, "volume": 31.0, "delta": 0.5482, "gamma": 0.0384, "vega": 0.0836, "theta": -0.2546, "rho": 0.0159, "theo": 4.5277, "change": -2.04, "open": 3.7, "high": 4.5, "low": 3.67, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-11-10T11:07:33", "percent_change": -32.126, "prev_day_close": 6.34999990463257}, {"option": "USO261118P00140000", "bid": 3.45, "bid_size": 133.0, "ask": 3.75, "ask_size": 45.0, "iv": 0.4785, "open_interest": 200.0, "volume": 81.0, "delta": -0.4517, "gamma": 0.0385, "vega": 0.0836, "theta": -0.2551, "rho": -0.0134, "theo": 3.6579, "change": 0.735, "open": 5.1, "high": 5.14, "low": 4.21, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-11-10T10:06:33", "percent_change": 21.1511, "prev_day_close": 3.47499990463257}, {"option": "USO261118C00141000", "bid": 3.95, "bid_size": 89.0, "ask": 4.35, "ask_size": 132.0, "iv": 0.4999, "open_interest": 99.0, "volume": 15.0, "delta": 0.5096, "gamma": 0.0387, "vega": 0.0842, "theta": -0.2566, "rho": 0.0148, "theo": 4.0287, "change": -2.4, "open": 3.25, "high": 3.35, "low": 3.25, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-10T09:35:51", "percent_change": -41.7391, "prev_day_close": 5.75}, {"option": "USO261118P00141000", "bid": 3.95, "bid_size": 130.0, "ask": 4.25, "ask_size": 45.0, "iv": 0.4786, "open_interest": 35.0, "volume": 26.0, "delta": -0.4903, "gamma": 0.0388, "vega": 0.0842, "theta": -0.257, "rho": -0.0143, "theo": 4.1584, "change": 1.025, "open": 5.5, "high": 5.55, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-10T09:46:00", "percent_change": 26.1146, "prev_day_close": 3.92500007152557}, {"option": "USO261118C00142000", "bid": 3.5, "bid_size": 41.0, "ask": 3.9, "ask_size": 128.0, "iv": 0.5012, "open_interest": 105.0, "volume": 255.0, "delta": 0.4713, "gamma": 0.0385, "vega": 0.084, "theta": -0.2566, "rho": 0.0137, "theo": 3.5778, "change": -1.7, "open": 2.92, "high": 3.5, "low": 2.85, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T10:51:05", "percent_change": -32.6923, "prev_day_close": 5.20000004768372}, {"option": "USO261118P00142000", "bid": 4.5, "bid_size": 68.0, "ask": 4.85, "ask_size": 45.0, "iv": 0.4828, "open_interest": 148.0, "volume": 5.0, "delta": -0.5287, "gamma": 0.0386, "vega": 0.084, "theta": -0.2569, "rho": -0.0156, "theo": 4.707, "change": 0.895, "open": 5.55, "high": 5.55, "low": 5.27, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-11-10T10:19:30", "percent_change": 20.4571, "prev_day_close": 4.375}, {"option": "USO261118C00143000", "bid": 3.1, "bid_size": 52.0, "ask": 3.45, "ask_size": 126.0, "iv": 0.5011, "open_interest": 39.0, "volume": 29.0, "delta": 0.434, "gamma": 0.0379, "vega": 0.0831, "theta": -0.2547, "rho": 0.0127, "theo": 3.174, "change": -1.8, "open": 2.59, "high": 3.15, "low": 2.56, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-10T10:35:41", "percent_change": -38.2979, "prev_day_close": 4.70000004768372}, {"option": "USO261118P00143000", "bid": 5.1, "bid_size": 64.0, "ask": 5.45, "ask_size": 47.0, "iv": 0.4856, "open_interest": 102.0, "volume": 225.0, "delta": -0.5661, "gamma": 0.038, "vega": 0.0831, "theta": -0.2549, "rho": -0.0163, "theo": 5.3028, "change": 0.975, "open": 6.5, "high": 6.64, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-10T09:51:26", "percent_change": 20.0, "prev_day_close": 4.875}, {"option": "USO261118C00144000", "bid": 2.78, "bid_size": 11.0, "ask": 3.05, "ask_size": 148.0, "iv": 0.5046, "open_interest": 164.0, "volume": 287.0, "delta": 0.3981, "gamma": 0.0369, "vega": 0.0815, "theta": -0.2511, "rho": 0.0116, "theo": 2.8159, "change": -1.305, "open": 2.31, "high": 2.92, "low": 2.29, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-11-10T11:18:01", "percent_change": -30.8876, "prev_day_close": 4.22499990463257}, {"option": "USO261118P00144000", "bid": 5.75, "bid_size": 61.0, "ask": 6.2, "ask_size": 70.0, "iv": 0.4962, "open_interest": 152.0, "volume": 6.0, "delta": -0.602, "gamma": 0.037, "vega": 0.0815, "theta": -0.2512, "rho": -0.0175, "theo": 5.9443, "change": 0.9, "open": 7.27, "high": 7.27, "low": 6.25, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-10T10:54:28", "percent_change": 16.6667, "prev_day_close": 5.40000009536743}, {"option": "USO261118C00145000", "bid": 2.47, "bid_size": 47.0, "ask": 2.75, "ask_size": 120.0, "iv": 0.5108, "open_interest": 85.0, "volume": 564.0, "delta": 0.3642, "gamma": 0.0356, "vega": 0.0794, "theta": -0.2462, "rho": 0.0106, "theo": 2.5015, "change": -1.225, "open": 2.02, "high": 2.59, "low": 1.91, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-10T11:18:01", "percent_change": -32.4503, "prev_day_close": 3.77500009536743}, {"option": "USO261118P00145000", "bid": 6.45, "bid_size": 56.0, "ask": 6.85, "ask_size": 68.0, "iv": 0.4997, "open_interest": 71.0, "volume": 15.0, "delta": -0.636, "gamma": 0.0357, "vega": 0.0793, "theta": -0.2462, "rho": -0.0181, "theo": 6.6298, "change": 1.0, "open": 8.15, "high": 8.15, "low": 6.95, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-11-10T10:48:37", "percent_change": 16.8067, "prev_day_close": 5.95000004768372}, {"option": "USO261118C00146000", "bid": 2.2, "bid_size": 39.0, "ask": 2.45, "ask_size": 150.0, "iv": 0.5157, "open_interest": 389.0, "volume": 326.0, "delta": 0.3327, "gamma": 0.034, "vega": 0.0768, "theta": -0.2403, "rho": 0.0097, "theo": 2.2289, "change": -1.065, "open": 1.79, "high": 2.31, "low": 1.72, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-10T11:18:01", "percent_change": -31.5556, "prev_day_close": 3.375}, {"option": "USO261118P00146000", "bid": 7.15, "bid_size": 56.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.499, "open_interest": 63.0, "volume": 23.0, "delta": -0.6676, "gamma": 0.0341, "vega": 0.0768, "theta": -0.2403, "rho": -0.0191, "theo": 7.3568, "change": 1.15, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-10T10:48:31", "percent_change": 17.5573, "prev_day_close": 6.54999995231628}, {"option": "USO261118C00147000", "bid": 1.98, "bid_size": 11.0, "ask": 2.19, "ask_size": 121.0, "iv": 0.5228, "open_interest": 86.0, "volume": 41.0, "delta": 0.3038, "gamma": 0.0322, "vega": 0.0739, "theta": -0.234, "rho": 0.0089, "theo": 1.9948, "change": -0.985, "open": 1.65, "high": 2.05, "low": 1.59, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T11:18:01", "percent_change": -32.4547, "prev_day_close": 3.03500008583069}, {"option": "USO261118P00147000", "bid": 7.95, "bid_size": 17.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.511, "open_interest": 181.0, "volume": 13.0, "delta": -0.6965, "gamma": 0.0323, "vega": 0.0738, "theta": -0.2338, "rho": -0.0194, "theo": 8.1227, "change": 1.25, "open": 9.78, "high": 9.78, "low": 8.45, "tick": "no_change", "last_trade_price": 8.45, "last_trade_time": "2026-11-10T10:48:32", "percent_change": 17.3611, "prev_day_close": 7.20000004768372}, {"option": "USO261118C00148000", "bid": 1.77, "bid_size": 24.0, "ask": 1.97, "ask_size": 60.0, "iv": 0.53, "open_interest": 527.0, "volume": 42.0, "delta": 0.2776, "gamma": 0.0304, "vega": 0.0709, "theta": -0.2274, "rho": 0.0081, "theo": 1.7957, "change": -0.88, "open": 1.51, "high": 1.83, "low": 1.51, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-10T11:18:01", "percent_change": -32.4723, "prev_day_close": 2.70999991893768}, {"option": "USO261118P00148000", "bid": 8.75, "bid_size": 21.0, "ask": 9.15, "ask_size": 24.0, "iv": 0.5198, "open_interest": 63.0, "volume": 10.0, "delta": -0.7227, "gamma": 0.0305, "vega": 0.0708, "theta": -0.2272, "rho": -0.0203, "theo": 8.9234, "change": 1.375, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-11-10T10:48:32", "percent_change": 17.4603, "prev_day_close": 7.875}, {"option": "USO261118C00149000", "bid": 1.54, "bid_size": 88.0, "ask": 1.89, "ask_size": 219.0, "iv": 0.5427, "open_interest": 251.0, "volume": 3.0, "delta": 0.2542, "gamma": 0.0285, "vega": 0.0678, "theta": -0.2209, "rho": 0.0074, "theo": 1.6268, "change": -0.93, "open": 1.38, "high": 1.5, "low": 1.38, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T09:52:01", "percent_change": -38.2716, "prev_day_close": 2.42999994754791}, {"option": "USO261118P00149000", "bid": 9.6, "bid_size": 12.0, "ask": 9.95, "ask_size": 25.0, "iv": 0.5291, "open_interest": 159.0, "volume": 14.0, "delta": -0.7462, "gamma": 0.0286, "vega": 0.0677, "theta": -0.2206, "rho": -0.0203, "theo": 9.7542, "change": 2.135, "open": 11.56, "high": 11.56, "low": 10.76, "tick": "no_change", "last_trade_price": 10.76, "last_trade_time": "2026-11-10T10:38:35", "percent_change": 24.7536, "prev_day_close": 8.625}, {"option": "USO261118C00150000", "bid": 1.43, "bid_size": 101.0, "ask": 1.63, "ask_size": 224.0, "iv": 0.5482, "open_interest": 998.0, "volume": 55.0, "delta": 0.2334, "gamma": 0.0266, "vega": 0.0648, "theta": -0.2146, "rho": 0.0068, "theo": 1.4834, "change": -0.635, "open": 1.1, "high": 1.55, "low": 1.1, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T11:18:48", "percent_change": -29.0618, "prev_day_close": 2.18499994277954}, {"option": "USO261118P00150000", "bid": 10.45, "bid_size": 10.0, "ask": 10.8, "ask_size": 32.0, "iv": 0.5393, "open_interest": 425.0, "volume": 2.0, "delta": -0.767, "gamma": 0.0267, "vega": 0.0646, "theta": -0.2142, "rho": -0.021, "theo": 10.6109, "change": 1.525, "open": 11.2, "high": 11.2, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-10T10:44:01", "percent_change": 16.2667, "prev_day_close": 9.375}, {"option": "USO261118C00151000", "bid": 1.28, "bid_size": 129.0, "ask": 1.57, "ask_size": 148.0, "iv": 0.5635, "open_interest": 92.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0249, "vega": 0.0618, "theta": -0.2085, "rho": 0.0063, "theo": 1.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T15:42:24", "percent_change": 0.0, "prev_day_close": 1.96999996900558}, {"option": "USO261118P00151000", "bid": 11.3, "bid_size": 19.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.555, "open_interest": 99.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.025, "vega": 0.0617, "theta": -0.208, "rho": -0.0217, "theo": 11.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "USO261118C00152000", "bid": 1.19, "bid_size": 101.0, "ask": 1.44, "ask_size": 229.0, "iv": 0.576, "open_interest": 209.0, "volume": 4.0, "delta": 0.1985, "gamma": 0.0232, "vega": 0.059, "theta": -0.2027, "rho": 0.0058, "theo": 1.2553, "change": -0.54, "open": 1.0, "high": 1.29, "low": 0.94, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-10T10:54:26", "percent_change": -29.5082, "prev_day_close": 1.8299999833107}, {"option": "USO261118P00152000", "bid": 12.2, "bid_size": 16.0, "ask": 12.55, "ask_size": 17.0, "iv": 0.5646, "open_interest": 97.0, "volume": 2.0, "delta": -0.8021, "gamma": 0.0233, "vega": 0.0587, "theta": -0.2021, "rho": -0.0213, "theo": 12.3823, "change": 2.025, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-10T10:31:21", "percent_change": 18.451, "prev_day_close": 10.9749999046326}, {"option": "USO261118C00153000", "bid": 1.1, "bid_size": 75.0, "ask": 1.38, "ask_size": 195.0, "iv": 0.5925, "open_interest": 71.0, "volume": 7.0, "delta": 0.1838, "gamma": 0.0216, "vega": 0.0563, "theta": -0.1971, "rho": 0.0054, "theo": 1.1636, "change": -0.575, "open": 1.06, "high": 1.07, "low": 1.06, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-10T10:04:08", "percent_change": -34.9544, "prev_day_close": 1.64499998092651}, {"option": "USO261118P00153000", "bid": 13.1, "bid_size": 19.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.5807, "open_interest": 143.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0217, "vega": 0.056, "theta": -0.1965, "rho": -0.0218, "theo": 13.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "USO261118C00154000", "bid": 1.02, "bid_size": 73.0, "ask": 1.24, "ask_size": 228.0, "iv": 0.6012, "open_interest": 88.0, "volume": 164.0, "delta": 0.1707, "gamma": 0.0202, "vega": 0.0537, "theta": -0.1917, "rho": 0.005, "theo": 1.0829, "change": -0.465, "open": 0.86, "high": 1.05, "low": 0.84, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T10:43:25", "percent_change": -30.6931, "prev_day_close": 1.51499998569489}, {"option": "USO261118P00154000", "bid": 14.0, "bid_size": 19.0, "ask": 14.4, "ask_size": 21.0, "iv": 0.5906, "open_interest": 109.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0203, "vega": 0.0535, "theta": -0.191, "rho": -0.0223, "theo": 14.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T15:43:29", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "USO261118C00155000", "bid": 0.95, "bid_size": 71.0, "ask": 1.09, "ask_size": 62.0, "iv": 0.6076, "open_interest": 200.0, "volume": 1265.0, "delta": 0.1589, "gamma": 0.0188, "vega": 0.0513, "theta": -0.1864, "rho": 0.0046, "theo": 1.0112, "change": -0.375, "open": 0.85, "high": 1.0, "low": 0.75, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T10:44:17", "percent_change": -27.2727, "prev_day_close": 1.375}, {"option": "USO261118P00155000", "bid": 14.95, "bid_size": 16.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.6034, "open_interest": 81.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0189, "vega": 0.0512, "theta": -0.1857, "rho": -0.0223, "theo": 15.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.62, "last_trade_time": "2026-11-09T13:31:49", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "USO261118C00156000", "bid": 0.89, "bid_size": 53.0, "ask": 1.07, "ask_size": 168.0, "iv": 0.6262, "open_interest": 278.0, "volume": 33.0, "delta": 0.1483, "gamma": 0.0176, "vega": 0.049, "theta": -0.1813, "rho": 0.0043, "theo": 0.947, "change": -0.36, "open": 0.76, "high": 0.92, "low": 0.76, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-10T10:56:50", "percent_change": -28.3465, "prev_day_close": 1.27000004053116}, {"option": "USO261118P00156000", "bid": 15.9, "bid_size": 7.0, "ask": 16.25, "ask_size": 11.0, "iv": 0.6145, "open_interest": 34.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0177, "vega": 0.0486, "theta": -0.1805, "rho": -0.0219, "theo": 16.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-11-06T09:37:41", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "USO261118C00157000", "bid": 0.83, "bid_size": 75.0, "ask": 1.04, "ask_size": 199.0, "iv": 0.6427, "open_interest": 76.0, "volume": 696.0, "delta": 0.1386, "gamma": 0.0164, "vega": 0.0468, "theta": -0.1763, "rho": 0.004, "theo": 0.8892, "change": -0.36, "open": 0.79, "high": 0.82, "low": 0.79, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T10:04:08", "percent_change": -30.5085, "prev_day_close": 1.18000000715256}, {"option": "USO261118P00157000", "bid": 16.8, "bid_size": 13.0, "ask": 17.2, "ask_size": 18.0, "iv": 0.6295, "open_interest": 429.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0166, "vega": 0.0464, "theta": -0.1755, "rho": -0.0223, "theo": 17.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.24, "last_trade_time": "2026-11-09T12:13:00", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "USO261118C00158000", "bid": 0.78, "bid_size": 82.0, "ask": 0.99, "ask_size": 268.0, "iv": 0.6571, "open_interest": 229.0, "volume": 31.0, "delta": 0.1298, "gamma": 0.0154, "vega": 0.0447, "theta": -0.1714, "rho": 0.0038, "theo": 0.8365, "change": -0.295, "open": 0.7, "high": 0.8, "low": 0.63, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:17:30", "percent_change": -26.9406, "prev_day_close": 1.09499996900558}, {"option": "USO261118P00158000", "bid": 17.75, "bid_size": 12.0, "ask": 18.15, "ask_size": 11.0, "iv": 0.6433, "open_interest": 36.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0155, "vega": 0.0445, "theta": -0.1706, "rho": -0.0227, "theo": 17.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T15:57:50", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "USO261118C00159000", "bid": 0.73, "bid_size": 66.0, "ask": 0.9, "ask_size": 149.0, "iv": 0.6657, "open_interest": 32.0, "volume": 23.0, "delta": 0.1217, "gamma": 0.0144, "vega": 0.0428, "theta": -0.1666, "rho": 0.0035, "theo": 0.7882, "change": -0.23, "open": 0.6, "high": 0.81, "low": 0.6, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T10:47:40", "percent_change": -22.1154, "prev_day_close": 1.04000002145767}, {"option": "USO261118P00159000", "bid": 18.7, "bid_size": 12.0, "ask": 19.1, "ask_size": 11.0, "iv": 0.656, "open_interest": 10.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0145, "vega": 0.0426, "theta": -0.1658, "rho": -0.0231, "theo": 18.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.39, "last_trade_time": "2026-11-06T12:36:35", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "USO261118C00160000", "bid": 0.69, "bid_size": 80.0, "ask": 0.8, "ask_size": 50.0, "iv": 0.6727, "open_interest": 193.0, "volume": 22.0, "delta": 0.1144, "gamma": 0.0135, "vega": 0.0409, "theta": -0.162, "rho": 0.0033, "theo": 0.7438, "change": -0.275, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T10:39:17", "percent_change": -28.2051, "prev_day_close": 0.974999994039536}, {"option": "USO261118P00160000", "bid": 19.65, "bid_size": 12.0, "ask": 20.05, "ask_size": 11.0, "iv": 0.6674, "open_interest": 23.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0136, "vega": 0.0405, "theta": -0.161, "rho": -0.022, "theo": 19.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.45, "last_trade_time": "2026-11-05T15:57:50", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "USO261118C00161000", "bid": 0.65, "bid_size": 84.0, "ask": 0.82, "ask_size": 35.0, "iv": 0.6934, "open_interest": 540.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0127, "vega": 0.0391, "theta": -0.1573, "rho": 0.0031, "theo": 0.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:33:58", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "USO261118P00161000", "bid": 20.65, "bid_size": 7.0, "ask": 21.0, "ask_size": 16.0, "iv": 0.6775, "open_interest": 1.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0128, "vega": 0.0386, "theta": -0.1564, "rho": -0.022, "theo": 20.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-11-05T15:57:50", "percent_change": 0.0, "prev_day_close": 19.0250005722046}, {"option": "USO261118C00162000", "bid": 0.62, "bid_size": 68.0, "ask": 0.79, "ask_size": 136.0, "iv": 0.7085, "open_interest": 186.0, "volume": 50.0, "delta": 0.1013, "gamma": 0.0119, "vega": 0.0375, "theta": -0.1528, "rho": 0.0029, "theo": 0.6646, "change": -0.225, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T09:51:16", "percent_change": -26.6272, "prev_day_close": 0.844999998807907}, {"option": "USO261118P00162000", "bid": 21.6, "bid_size": 16.0, "ask": 21.95, "ask_size": 9.0, "iv": 0.6934, "open_interest": 1.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0121, "vega": 0.037, "theta": -0.1519, "rho": -0.0223, "theo": 21.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-05T15:57:50", "percent_change": 0.0, "prev_day_close": 19.9749994277954}, {"option": "USO261118C00163000", "bid": 0.58, "bid_size": 124.0, "ask": 0.74, "ask_size": 278.0, "iv": 0.7186, "open_interest": 58.0, "volume": 5.0, "delta": 0.0954, "gamma": 0.0112, "vega": 0.0359, "theta": -0.1483, "rho": 0.0028, "theo": 0.6291, "change": -0.25, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T09:43:09", "percent_change": -31.25, "prev_day_close": 0.800000011920929}, {"option": "USO261118P00163000", "bid": 22.0, "bid_size": 8.0, "ask": 23.85, "ask_size": 2.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0114, "vega": 0.0355, "theta": -0.1474, "rho": -0.0226, "theo": 22.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "USO261118C00164000", "bid": 0.55, "bid_size": 74.0, "ask": 0.72, "ask_size": 107.0, "iv": 0.7334, "open_interest": 243.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0106, "vega": 0.0344, "theta": -0.1439, "rho": 0.0026, "theo": 0.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T14:32:00", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "USO261118P00164000", "bid": 22.8, "bid_size": 8.0, "ask": 25.6, "ask_size": 11.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0107, "vega": 0.0341, "theta": -0.1429, "rho": -0.0229, "theo": 23.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.02, "last_trade_time": "2026-11-09T11:03:45", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "USO261118C00165000", "bid": 0.52, "bid_size": 122.0, "ask": 0.66, "ask_size": 223.0, "iv": 0.7415, "open_interest": 383.0, "volume": 80.0, "delta": 0.085, "gamma": 0.01, "vega": 0.0329, "theta": -0.1396, "rho": 0.0025, "theo": 0.5646, "change": -0.165, "open": 0.5, "high": 0.55, "low": 0.44, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T10:33:05", "percent_change": -23.4043, "prev_day_close": 0.705000013113022}, {"option": "USO261118P00165000", "bid": 23.25, "bid_size": 9.0, "ask": 26.6, "ask_size": 9.0, "iv": 0.8007, "open_interest": 1.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0101, "vega": 0.0326, "theta": -0.1386, "rho": -0.0226, "theo": 24.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.74, "last_trade_time": "2026-11-09T10:27:09", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "USO261118C00166000", "bid": 0.5, "bid_size": 67.0, "ask": 0.65, "ask_size": 186.0, "iv": 0.7578, "open_interest": 179.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0094, "vega": 0.0315, "theta": -0.1353, "rho": 0.0023, "theo": 0.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T12:02:22", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "USO261118P00166000", "bid": 24.85, "bid_size": 8.0, "ask": 26.75, "ask_size": 8.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0095, "vega": 0.0309, "theta": -0.1343, "rho": -0.0215, "theo": 25.6611, "change": 0.0, "open": 0.0, "high": 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": "USO261118C00167000", "bid": 0.47, "bid_size": 110.0, "ask": 0.63, "ask_size": 180.0, "iv": 0.7705, "open_interest": 438.0, "volume": 76.0, "delta": 0.0759, "gamma": 0.0089, "vega": 0.0302, "theta": -0.1312, "rho": 0.0022, "theo": 0.5077, "change": -0.16, "open": 0.45, "high": 0.47, "low": 0.45, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T10:05:40", "percent_change": -25.3968, "prev_day_close": 0.629999995231628}, {"option": "USO261118P00167000", "bid": 26.0, "bid_size": 8.0, "ask": 27.75, "ask_size": 8.0, "iv": 0.8307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.009, "vega": 0.0295, "theta": -0.1301, "rho": -0.0215, "theo": 26.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "USO261118C00168000", "bid": 0.45, "bid_size": 77.0, "ask": 0.61, "ask_size": 164.0, "iv": 0.784, "open_interest": 369.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0084, "vega": 0.0289, "theta": -0.127, "rho": 0.0021, "theo": 0.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T10:38:12", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "USO261118P00168000", "bid": 26.8, "bid_size": 8.0, "ask": 28.7, "ask_size": 2.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0085, "vega": 0.0283, "theta": -0.126, "rho": -0.0217, "theo": 27.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "USO261118C00169000", "bid": 0.42, "bid_size": 101.0, "ask": 0.52, "ask_size": 93.0, "iv": 0.7829, "open_interest": 975.0, "volume": 50.0, "delta": 0.0679, "gamma": 0.0079, "vega": 0.0277, "theta": -0.123, "rho": 0.002, "theo": 0.457, "change": -0.135, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T09:54:50", "percent_change": -23.8938, "prev_day_close": 0.564999997615814}, {"option": "USO261118P00169000", "bid": 26.8, "bid_size": 3.0, "ask": 30.4, "ask_size": 3.0, "iv": 0.7844, "open_interest": 5.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.008, "vega": 0.0272, "theta": -0.1219, "rho": -0.022, "theo": 28.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-11-04T12:01:39", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "USO261118C00170000", "bid": 0.4, "bid_size": 94.0, "ask": 0.5, "ask_size": 76.0, "iv": 0.7949, "open_interest": 1154.0, "volume": 35.0, "delta": 0.0642, "gamma": 0.0075, "vega": 0.0266, "theta": -0.119, "rho": 0.0018, "theo": 0.4337, "change": -0.115, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T10:33:05", "percent_change": -21.4953, "prev_day_close": 0.534999996423721}, {"option": "USO261118P00170000", "bid": 28.55, "bid_size": 9.0, "ask": 31.5, "ask_size": 11.0, "iv": 0.9357, "open_interest": 11.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0076, "vega": 0.0261, "theta": -0.1179, "rho": -0.0222, "theo": 29.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T10:10:55", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "USO261118C00171000", "bid": 0.39, "bid_size": 67.0, "ask": 0.48, "ask_size": 58.0, "iv": 0.8081, "open_interest": 69.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0071, "vega": 0.0254, "theta": -0.1151, "rho": 0.0018, "theo": 0.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T11:36:16", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "USO261118P00171000", "bid": 29.6, "bid_size": 9.0, "ask": 31.85, "ask_size": 2.0, "iv": 0.8675, "open_interest": 1.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0072, "vega": 0.025, "theta": -0.1139, "rho": -0.022, "theo": 30.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "USO261118C00172000", "bid": 0.36, "bid_size": 93.0, "ask": 0.46, "ask_size": 76.0, "iv": 0.8168, "open_interest": 86.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0067, "vega": 0.0244, "theta": -0.1113, "rho": 0.0017, "theo": 0.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "USO261118P00172000", "bid": 30.5, "bid_size": 8.0, "ask": 33.45, "ask_size": 8.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0068, "vega": 0.0238, "theta": -0.1101, "rho": -0.021, "theo": 31.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5749998092651}, {"option": "USO261118C00173000", "bid": 0.34, "bid_size": 92.0, "ask": 0.42, "ask_size": 53.0, "iv": 0.8226, "open_interest": 61.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0064, "vega": 0.0233, "theta": -0.1075, "rho": 0.0016, "theo": 0.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T11:03:19", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "USO261118P00173000", "bid": 31.5, "bid_size": 8.0, "ask": 34.45, "ask_size": 8.0, "iv": 0.9842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0065, "vega": 0.0225, "theta": -0.1063, "rho": -0.02, "theo": 32.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "USO261118C00174000", "bid": 0.32, "bid_size": 130.0, "ask": 0.39, "ask_size": 56.0, "iv": 0.8294, "open_interest": 66.0, "volume": 11.0, "delta": 0.0517, "gamma": 0.006, "vega": 0.0224, "theta": -0.1039, "rho": 0.0015, "theo": 0.3523, "change": -0.125, "open": 0.33, "high": 0.33, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T10:04:31", "percent_change": -28.7356, "prev_day_close": 0.435000002384186}, {"option": "USO261118P00174000", "bid": 32.65, "bid_size": 8.0, "ask": 35.4, "ask_size": 11.0, "iv": 1.0187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0061, "vega": 0.0215, "theta": -0.1026, "rho": -0.0202, "theo": 33.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4750003814697}, {"option": "USO261118C00175000", "bid": 0.3, "bid_size": 116.0, "ask": 0.37, "ask_size": 63.0, "iv": 0.8378, "open_interest": 99.0, "volume": 8.0, "delta": 0.049, "gamma": 0.0057, "vega": 0.0214, "theta": -0.1003, "rho": 0.0014, "theo": 0.3345, "change": -0.105, "open": 0.31, "high": 0.31, "low": 0.3, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T10:04:31", "percent_change": -25.3012, "prev_day_close": 0.41499999165535}, {"option": "USO261118P00175000", "bid": 33.8, "bid_size": 8.0, "ask": 36.4, "ask_size": 8.0, "iv": 1.0598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0058, "vega": 0.0207, "theta": -0.099, "rho": -0.0204, "theo": 34.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4250011444092}, {"option": "USO261118C00176000", "bid": 0.28, "bid_size": 122.0, "ask": 0.35, "ask_size": 40.0, "iv": 0.8453, "open_interest": 4.0, "volume": 103.0, "delta": 0.0465, "gamma": 0.0054, "vega": 0.0206, "theta": -0.0968, "rho": 0.0013, "theo": 0.3176, "change": -0.13, "open": 0.29, "high": 0.29, "low": 0.27, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T10:04:31", "percent_change": -31.7073, "prev_day_close": 0.410000011324882}, {"option": "USO261118P00176000", "bid": 34.25, "bid_size": 9.0, "ask": 36.5, "ask_size": 3.0, "iv": 0.8078, "open_interest": 2.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0055, "vega": 0.0199, "theta": -0.0954, "rho": -0.0206, "theo": 35.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.05, "last_trade_time": "2026-11-06T11:48:46", "percent_change": 0.0, "prev_day_close": 34.4750003814697}, {"option": "USO261118C00177000", "bid": 0.27, "bid_size": 111.0, "ask": 0.34, "ask_size": 52.0, "iv": 0.8573, "open_interest": 4.0, "volume": 34.0, "delta": 0.0441, "gamma": 0.0051, "vega": 0.0197, "theta": -0.0934, "rho": 0.0013, "theo": 0.3015, "change": -0.075, "open": 0.29, "high": 0.31, "low": 0.26, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T10:47:47", "percent_change": -19.4805, "prev_day_close": 0.385000005364418}, {"option": "USO261118P00177000", "bid": 35.75, "bid_size": 8.0, "ask": 37.55, "ask_size": 8.0, "iv": 0.9547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0052, "vega": 0.0191, "theta": -0.092, "rho": -0.0208, "theo": 36.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2750015258789}, {"option": "USO261118C00177500", "bid": 0.26, "bid_size": 136.0, "ask": 0.34, "ask_size": 90.0, "iv": 0.8631, "open_interest": 0.0, "volume": 22.0, "delta": 0.0429, "gamma": 0.005, "vega": 0.0193, "theta": -0.0917, "rho": 0.0012, "theo": 0.2938, "change": -0.085, "open": 0.28, "high": 0.29, "low": 0.25, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T10:04:31", "percent_change": -22.6667, "prev_day_close": 0.375}, {"option": "USO261118P00177500", "bid": 35.4, "bid_size": 8.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.6505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0051, "vega": 0.0187, "theta": -0.0903, "rho": -0.0208, "theo": 36.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "USO261118C00178000", "bid": 0.25, "bid_size": 151.0, "ask": 0.32, "ask_size": 37.0, "iv": 0.8635, "open_interest": 4.0, "volume": 6.0, "delta": 0.0418, "gamma": 0.0048, "vega": 0.0188, "theta": -0.09, "rho": 0.0012, "theo": 0.2862, "change": -0.08, "open": 0.29, "high": 0.29, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T09:31:26", "percent_change": -22.2222, "prev_day_close": 0.359999999403954}, {"option": "USO261118P00178000", "bid": 36.35, "bid_size": 8.0, "ask": 38.5, "ask_size": 8.0, "iv": 0.8703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.005, "vega": 0.0183, "theta": -0.0886, "rho": -0.0206, "theo": 37.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.375}, {"option": "USO261118C00179000", "bid": 0.23, "bid_size": 154.0, "ask": 0.31, "ask_size": 67.0, "iv": 0.8716, "open_interest": 0.0, "volume": 46.0, "delta": 0.0397, "gamma": 0.0046, "vega": 0.018, "theta": -0.0868, "rho": 0.0011, "theo": 0.2718, "change": -0.105, "open": 0.28, "high": 0.28, "low": 0.23, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T10:04:31", "percent_change": -30.4348, "prev_day_close": 0.344999998807907}, {"option": "USO261118P00179000", "bid": 37.75, "bid_size": 8.0, "ask": 40.35, "ask_size": 8.0, "iv": 1.125, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0047, "vega": 0.0174, "theta": -0.0853, "rho": -0.0202, "theo": 38.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "USO261118C00180000", "bid": 0.22, "bid_size": 145.0, "ask": 0.29, "ask_size": 55.0, "iv": 0.8791, "open_interest": 89.0, "volume": 159.0, "delta": 0.0376, "gamma": 0.0044, "vega": 0.0173, "theta": -0.0836, "rho": 0.0011, "theo": 0.2581, "change": -0.08, "open": 0.27, "high": 0.27, "low": 0.2, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T11:17:24", "percent_change": -25.0, "prev_day_close": 0.320000007748604}, {"option": "USO261118P00180000", "bid": 38.5, "bid_size": 8.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.9429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0045, "vega": 0.0164, "theta": -0.0821, "rho": -0.018, "theo": 39.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "USO261118C00181000", "bid": 0.21, "bid_size": 95.0, "ask": 0.28, "ask_size": 67.0, "iv": 0.889, "open_interest": 0.0, "volume": 13.0, "delta": 0.0357, "gamma": 0.0042, "vega": 0.0166, "theta": -0.0806, "rho": 0.001, "theo": 0.2451, "change": -0.105, "open": 0.25, "high": 0.25, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T10:04:31", "percent_change": -33.3333, "prev_day_close": 0.315000012516975}, {"option": "USO261118P00181000", "bid": 38.9, "bid_size": 8.0, "ask": 42.3, "ask_size": 10.0, "iv": 1.0059, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0043, "vega": 0.0154, "theta": -0.0789, "rho": -0.0181, "theo": 40.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "USO261118C00182000", "bid": 0.19, "bid_size": 162.0, "ask": 0.27, "ask_size": 77.0, "iv": 0.8953, "open_interest": 1754.0, "volume": 6.0, "delta": 0.0339, "gamma": 0.0039, "vega": 0.0159, "theta": -0.0776, "rho": 0.001, "theo": 0.2327, "change": -0.06, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T09:31:28", "percent_change": -21.4286, "prev_day_close": 0.280000001192093}, {"option": "USO261118P00182000", "bid": 39.75, "bid_size": 8.0, "ask": 43.3, "ask_size": 11.0, "iv": 0.989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0041, "vega": 0.0148, "theta": -0.0758, "rho": -0.0183, "theo": 41.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "USO261118C00182500", "bid": 0.19, "bid_size": 121.0, "ask": 0.26, "ask_size": 64.0, "iv": 0.8998, "open_interest": 0.0, "volume": 2.0, "delta": 0.033, "gamma": 0.0038, "vega": 0.0155, "theta": -0.0762, "rho": 0.0009, "theo": 0.2268, "change": -0.065, "open": 0.21, "high": 0.22, "low": 0.21, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T09:31:28", "percent_change": -22.807, "prev_day_close": 0.284999996423721}, {"option": "USO261118P00182500", "bid": 40.85, "bid_size": 8.0, "ask": 43.8, "ask_size": 8.0, "iv": 1.1188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.004, "vega": 0.0146, "theta": -0.0743, "rho": -0.0183, "theo": 41.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "USO261118C00183000", "bid": 0.18, "bid_size": 159.0, "ask": 0.29, "ask_size": 105.0, "iv": 0.9141, "open_interest": 0.0, "volume": 2.0, "delta": 0.0322, "gamma": 0.0037, "vega": 0.0152, "theta": -0.0747, "rho": 0.0009, "theo": 0.221, "change": -0.065, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T09:31:28", "percent_change": -23.6364, "prev_day_close": 0.274999998509884}, {"option": "USO261118P00183000", "bid": 40.85, "bid_size": 8.0, "ask": 43.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0039, "vega": 0.0143, "theta": -0.0728, "rho": -0.0182, "theo": 42.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3249988555908}, {"option": "USO261118C00184000", "bid": 0.17, "bid_size": 132.0, "ask": 0.24, "ask_size": 62.0, "iv": 0.9091, "open_interest": 0.0, "volume": 2.0, "delta": 0.0305, "gamma": 0.0036, "vega": 0.0146, "theta": -0.0719, "rho": 0.0009, "theo": 0.2098, "change": -0.05, "open": 0.18, "high": 0.22, "low": 0.18, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T09:31:29", "percent_change": -18.5185, "prev_day_close": 0.269999995827675}, {"option": "USO261118P00184000", "bid": 42.4, "bid_size": 8.0, "ask": 45.25, "ask_size": 8.0, "iv": 1.1457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0037, "vega": 0.0136, "theta": -0.0699, "rho": -0.0183, "theo": 43.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "USO261118C00185000", "bid": 0.16, "bid_size": 129.0, "ask": 0.23, "ask_size": 36.0, "iv": 0.9169, "open_interest": 1.0, "volume": 2.0, "delta": 0.029, "gamma": 0.0034, "vega": 0.0139, "theta": -0.0692, "rho": 0.0008, "theo": 0.1993, "change": -0.035, "open": 0.17, "high": 0.21, "low": 0.17, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T09:31:29", "percent_change": -14.2857, "prev_day_close": 0.244999997317791}, {"option": "USO261118P00185000", "bid": 42.8, "bid_size": 8.0, "ask": 45.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0035, "vega": 0.0131, "theta": -0.0672, "rho": -0.0184, "theo": 44.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "USO261118C00186000", "bid": 0.14, "bid_size": 110.0, "ask": 0.23, "ask_size": 51.0, "iv": 0.9241, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0032, "vega": 0.0133, "theta": -0.0666, "rho": 0.0008, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "USO261118P00186000", "bid": 44.55, "bid_size": 8.0, "ask": 46.4, "ask_size": 8.0, "iv": 1.0293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0033, "vega": 0.0125, "theta": -0.0645, "rho": -0.0183, "theo": 45.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3249988555908}, {"option": "USO261118C00187000", "bid": 0.13, "bid_size": 102.0, "ask": 0.21, "ask_size": 30.0, "iv": 0.9266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0031, "vega": 0.0128, "theta": -0.0641, "rho": 0.0007, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "USO261118P00187000", "bid": 45.0, "bid_size": 8.0, "ask": 48.25, "ask_size": 10.0, "iv": 1.1188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0032, "vega": 0.012, "theta": -0.0619, "rho": -0.0177, "theo": 46.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2250003814697}, {"option": "USO261118C00187500", "bid": 0.13, "bid_size": 103.0, "ask": 0.21, "ask_size": 64.0, "iv": 0.9339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.003, "vega": 0.0125, "theta": -0.0628, "rho": 0.0007, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "USO261118P00187500", "bid": 45.15, "bid_size": 8.0, "ask": 48.75, "ask_size": 10.0, "iv": 1.0392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0031, "vega": 0.0117, "theta": -0.0606, "rho": -0.016, "theo": 46.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6750011444092}, {"option": "USO261118C00188000", "bid": 0.12, "bid_size": 124.0, "ask": 0.21, "ask_size": 72.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0029, "vega": 0.0122, "theta": -0.0616, "rho": 0.0007, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "USO261118P00188000", "bid": 46.05, "bid_size": 8.0, "ask": 48.4, "ask_size": 8.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.003, "vega": 0.0112, "theta": -0.0593, "rho": -0.0153, "theo": 47.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "USO261118C00189000", "bid": 0.12, "bid_size": 102.0, "ask": 0.21, "ask_size": 55.0, "iv": 0.9511, "open_interest": 100.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0028, "vega": 0.0117, "theta": -0.0593, "rho": 0.0007, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T10:05:17", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "USO261118P00189000", "bid": 47.35, "bid_size": 8.0, "ask": 50.2, "ask_size": 8.0, "iv": 1.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0029, "vega": 0.0104, "theta": -0.0567, "rho": -0.0154, "theo": 48.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "USO261118C00190000", "bid": 0.15, "bid_size": 11.0, "ask": 0.19, "ask_size": 63.0, "iv": 0.9695, "open_interest": 6.0, "volume": 489.0, "delta": 0.0224, "gamma": 0.0026, "vega": 0.0112, "theta": -0.057, "rho": 0.0006, "theo": 0.1542, "change": -0.015, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T11:05:17", "percent_change": -8.57143, "prev_day_close": 0.175000004470348}, {"option": "USO261118P00190000", "bid": 48.05, "bid_size": 8.0, "ask": 51.2, "ask_size": 10.0, "iv": 1.1681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0028, "vega": 0.01, "theta": -0.0542, "rho": -0.0156, "theo": 49.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2250003814697}, {"option": "USO261118C00191000", "bid": 0.1, "bid_size": 104.0, "ask": 0.18, "ask_size": 8.0, "iv": 0.956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0025, "vega": 0.0108, "theta": -0.0548, "rho": 0.0006, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "USO261118P00191000", "bid": 48.75, "bid_size": 8.0, "ask": 51.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0026, "vega": 0.0096, "theta": -0.0517, "rho": -0.0153, "theo": 50.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "USO261118C00192000", "bid": 0.09, "bid_size": 116.0, "ask": 0.18, "ask_size": 8.0, "iv": 0.9647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0024, "vega": 0.0103, "theta": -0.0527, "rho": 0.0006, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "USO261118P00192000", "bid": 49.65, "bid_size": 8.0, "ask": 53.2, "ask_size": 8.0, "iv": 1.0933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0025, "vega": 0.0091, "theta": -0.0495, "rho": -0.0147, "theo": 51.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "USO261118C00192500", "bid": 0.09, "bid_size": 111.0, "ask": 0.18, "ask_size": 8.0, "iv": 0.9715, "open_interest": 4.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0023, "vega": 0.0101, "theta": -0.0517, "rho": 0.0006, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T10:42:40", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "USO261118P00192500", "bid": 50.65, "bid_size": 8.0, "ask": 52.85, "ask_size": 8.0, "iv": 0.9474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0024, "vega": 0.0089, "theta": -0.0484, "rho": -0.0148, "theo": 51.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.625}, {"option": "USO261118C00193000", "bid": 0.08, "bid_size": 130.0, "ask": 0.18, "ask_size": 53.0, "iv": 0.973, "open_interest": 4.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0023, "vega": 0.0099, "theta": -0.0507, "rho": 0.0006, "theo": 0.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T12:58:48", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "USO261118P00193000", "bid": 51.1, "bid_size": 8.0, "ask": 54.1, "ask_size": 8.0, "iv": 1.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0024, "vega": 0.0087, "theta": -0.0474, "rho": -0.0148, "theo": 52.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "USO261118C00194000", "bid": 0.08, "bid_size": 126.0, "ask": 0.16, "ask_size": 6.0, "iv": 0.9755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0022, "vega": 0.0095, "theta": -0.0487, "rho": 0.0005, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "USO261118P00194000", "bid": 52.4, "bid_size": 8.0, "ask": 54.35, "ask_size": 8.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0023, "vega": 0.0083, "theta": -0.0454, "rho": -0.0148, "theo": 53.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.125}, {"option": "USO261118C00195000", "bid": 0.07, "bid_size": 156.0, "ask": 0.18, "ask_size": 129.0, "iv": 0.9943, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.002, "vega": 0.0091, "theta": -0.0468, "rho": 0.0005, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "USO261118P00195000", "bid": 53.3, "bid_size": 8.0, "ask": 56.2, "ask_size": 9.0, "iv": 1.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0022, "vega": 0.0079, "theta": -0.0435, "rho": -0.0148, "theo": 54.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1750011444092}, {"option": "USO261118C00196000", "bid": 0.06, "bid_size": 152.0, "ask": 0.16, "ask_size": 64.0, "iv": 0.99, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.002, "vega": 0.0087, "theta": -0.045, "rho": 0.0005, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "USO261118P00196000", "bid": 54.05, "bid_size": 8.0, "ask": 56.35, "ask_size": 8.0, "iv": 0.8916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0021, "vega": 0.0076, "theta": -0.0416, "rho": -0.0138, "theo": 55.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1750011444092}, {"option": "USO261118C00197000", "bid": 0.06, "bid_size": 147.0, "ask": 0.17, "ask_size": 8.0, "iv": 1.0089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0019, "vega": 0.0083, "theta": -0.0433, "rho": 0.0004, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "USO261118P00197000", "bid": 55.4, "bid_size": 8.0, "ask": 58.15, "ask_size": 11.0, "iv": 1.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.002, "vega": 0.007, "theta": -0.0396, "rho": -0.012, "theo": 56.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1749992370606}, {"option": "USO261118C00197500", "bid": 0.06, "bid_size": 95.0, "ask": 0.15, "ask_size": 8.0, "iv": 1.003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0018, "vega": 0.0081, "theta": -0.0425, "rho": 0.0004, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "USO261118P00197500", "bid": 55.75, "bid_size": 8.0, "ask": 57.85, "ask_size": 8.0, "iv": 1.0731, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0019, "vega": 0.0066, "theta": -0.0386, "rho": -0.012, "theo": 56.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5749988555908}, {"option": "USO261118C00198000", "bid": 0.05, "bid_size": 168.0, "ask": 0.16, "ask_size": 77.0, "iv": 1.0094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0018, "vega": 0.008, "theta": -0.0416, "rho": 0.0004, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.120000004768372}, {"option": "USO261118P00198000", "bid": 56.05, "bid_size": 8.0, "ask": 58.35, "ask_size": 8.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0019, "vega": 0.0064, "theta": -0.0377, "rho": -0.0121, "theo": 57.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "USO261118C00199000", "bid": 0.07, "bid_size": 18.0, "ask": 0.15, "ask_size": 86.0, "iv": 1.0283, "open_interest": 50.0, "volume": 50.0, "delta": 0.0144, "gamma": 0.0017, "vega": 0.0077, "theta": -0.0401, "rho": 0.0004, "theo": 0.0985, "change": -0.045, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T09:55:02", "percent_change": -39.1304, "prev_day_close": 0.115000002086163}, {"option": "USO261118P00199000", "bid": 57.6, "bid_size": 8.0, "ask": 59.3, "ask_size": 8.0, "iv": 1.2125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0018, "vega": 0.0062, "theta": -0.0358, "rho": -0.0121, "theo": 58.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.125}, {"option": "USO261118C00200000", "bid": 0.04, "bid_size": 142.0, "ask": 0.19, "ask_size": 214.0, "iv": 1.0471, "open_interest": 222.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0016, "vega": 0.0074, "theta": -0.0385, "rho": 0.0004, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T15:58:56", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "USO261118P00200000", "bid": 58.5, "bid_size": 8.0, "ask": 61.05, "ask_size": 1.0, "iv": 1.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0017, "vega": 0.006, "theta": -0.0339, "rho": -0.0122, "theo": 59.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1500015258789}, {"option": "USO261118C00202500", "bid": 0.04, "bid_size": 142.0, "ask": 0.09, "ask_size": 10.0, "iv": 1.0037, "open_interest": 325.0, "volume": 7.0, "delta": 0.0122, "gamma": 0.0014, "vega": 0.0066, "theta": -0.035, "rho": 0.0003, "theo": 0.0834, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T11:13:09", "percent_change": -40.0, "prev_day_close": 0.0999999977648258}, {"option": "USO261118P00202500", "bid": 60.9, "bid_size": 8.0, "ask": 63.65, "ask_size": 8.0, "iv": 1.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0015, "vega": 0.005, "theta": -0.0302, "rho": -0.0102, "theo": 61.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6500015258789}, {"option": "USO261120C00005000", "bid": 133.95, "bid_size": 8.0, "ask": 137.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.574996948242}, {"option": "USO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 24.0, "iv": 6.3251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "USO261120C00010000", "bid": 128.95, "bid_size": 8.0, "ask": 132.9, "ask_size": 8.0, "iv": 6.9343, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.399993896484}, {"option": "USO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 4.9502, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T15:51:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "USO261120C00015000", "bid": 123.95, "bid_size": 1.0, "ask": 127.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.549999237061}, {"option": "USO261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 165.0, "iv": 8.0979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "USO261120C00020000", "bid": 118.95, "bid_size": 8.0, "ask": 122.85, "ask_size": 8.0, "iv": 4.8958, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.49, "last_trade_time": "2026-09-15T12:51:57", "percent_change": 0.0, "prev_day_close": 122.600002288818}, {"option": "USO261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 142.0, "iv": 6.9888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "USO261120C00025000", "bid": 113.95, "bid_size": 8.0, "ask": 117.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.7, "last_trade_time": "2026-09-16T11:47:13", "percent_change": 0.0, "prev_day_close": 117.549999237061}, {"option": "USO261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 172.0, "iv": 6.1677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261120C00030000", "bid": 108.95, "bid_size": 8.0, "ask": 111.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.850002288818}, {"option": "USO261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 147.0, "iv": 5.5178, "open_interest": 12.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:04:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261120C00035000", "bid": 103.95, "bid_size": 8.0, "ask": 106.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 105.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.875}, {"option": "USO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 158.0, "iv": 4.9807, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-09T09:30:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261120C00040000", "bid": 98.95, "bid_size": 1.0, "ask": 101.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0003, "theo": 100.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.57, "last_trade_time": "2026-09-18T10:11:33", "percent_change": 0.0, "prev_day_close": 101.950000762939}, {"option": "USO261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 158.0, "iv": 4.5234, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-09T10:07:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261120C00045000", "bid": 93.95, "bid_size": 3.0, "ask": 96.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0005, "theo": 95.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.62, "last_trade_time": "2026-09-18T10:11:22", "percent_change": 0.0, "prev_day_close": 96.9249992370606}, {"option": "USO261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 193.0, "iv": 4.125, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0025, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-10-09T09:30:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261120C00050000", "bid": 88.95, "bid_size": 1.0, "ask": 91.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0014, "theo": 90.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "USO261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 2.0611, "open_interest": 14.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T13:00:20", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "USO261120C00055000", "bid": 83.95, "bid_size": 1.0, "ask": 86.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0019, "theo": 85.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.875}, {"option": "USO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 145.0, "iv": 3.455, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0005, "theta": -0.0033, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T14:35:44", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261120C00060000", "bid": 78.9, "bid_size": 1.0, "ask": 81.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0039, "theo": 80.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.81, "last_trade_time": "2026-10-26T10:07:52", "percent_change": 0.0, "prev_day_close": 81.8500022888184}, {"option": "USO261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 174.0, "iv": 3.1668, "open_interest": 12.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:36:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261120C00065000", "bid": 73.9, "bid_size": 8.0, "ask": 76.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0069, "theo": 75.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.875}, {"option": "USO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 168.0, "iv": 2.9024, "open_interest": 13.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0044, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T09:49:56", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261120C00070000", "bid": 68.9, "bid_size": 9.0, "ask": 71.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.01, "theo": 70.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.53, "last_trade_time": "2026-10-22T14:41:47", "percent_change": 0.0, "prev_day_close": 72.0250015258789}, {"option": "USO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 209.0, "iv": 2.6579, "open_interest": 33.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0052, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:51:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261120C00075000", "bid": 64.0, "bid_size": 9.0, "ask": 66.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0142, "theo": 65.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 66.9249992370606}, {"option": "USO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.3708, "open_interest": 2338.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0061, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:31:05", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "USO261120C00080000", "bid": 59.7, "bid_size": 9.0, "ask": 61.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0002, "rho": 0.0184, "theo": 60.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.08, "last_trade_time": "2026-11-06T13:23:08", "percent_change": 0.0, "prev_day_close": 61.9250011444092}, {"option": "USO261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 137.0, "iv": 1.6173, "open_interest": 194.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0072, "rho": -0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USO261120C00085000", "bid": 53.95, "bid_size": 10.0, "ask": 56.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0003, "vega": 0.0019, "theta": -0.002, "rho": 0.0232, "theo": 55.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.9, "last_trade_time": "2026-10-27T09:49:15", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "USO261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 678.0, "iv": 1.1409, "open_interest": 915.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0086, "rho": -0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:46:00", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "USO261120C00090000", "bid": 48.95, "bid_size": 1.0, "ask": 51.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0044, "rho": 0.027, "theo": 50.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.14, "last_trade_time": "2026-11-02T14:35:45", "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "USO261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 334.0, "iv": 1.0214, "open_interest": 3947.0, "volume": 10.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0106, "rho": -0.0002, "theo": 0.0262, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:56:34", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "USO261120C00095000", "bid": 44.35, "bid_size": 103.0, "ask": 46.55, "ask_size": 29.0, "iv": 0.0, "open_interest": 197.0, "volume": 4.0, "delta": 0.9943, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0075, "rho": 0.0299, "theo": 45.8743, "change": -3.125, "open": 44.9, "high": 44.9, "low": 43.85, "tick": "down", "last_trade_price": 43.85, "last_trade_time": "2026-11-10T10:15:31", "percent_change": -6.65248, "prev_day_close": 46.9750003814697}, {"option": "USO261120P00095000", "bid": 0.01, "bid_size": 91.0, "ask": 0.07, "ask_size": 738.0, "iv": 0.9564, "open_interest": 173.0, "volume": 9.0, "delta": -0.005, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0132, "rho": -0.0002, "theo": 0.0344, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:15:31", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "USO261120C00100000", "bid": 39.2, "bid_size": 67.0, "ask": 42.0, "ask_size": 53.0, "iv": 0.0, "open_interest": 78.0, "volume": 1.0, "delta": 0.9921, "gamma": 0.001, "vega": 0.0047, "theta": -0.0118, "rho": 0.0321, "theo": 40.8939, "change": -2.175, "open": 39.75, "high": 39.75, "low": 39.75, "tick": "down", "last_trade_price": 39.75, "last_trade_time": "2026-11-10T09:48:12", "percent_change": -5.18784, "prev_day_close": 41.9250011444092}, {"option": "USO261120P00100000", "bid": 0.02, "bid_size": 1.0, "ask": 0.08, "ask_size": 409.0, "iv": 0.8658, "open_interest": 4583.0, "volume": 11.0, "delta": -0.0071, "gamma": 0.001, "vega": 0.0047, "theta": -0.0169, "rho": -0.0003, "theo": 0.047, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T09:34:16", "percent_change": -2.42144e-06, "prev_day_close": 0.0600000014528632}, {"option": "USO261120C00105000", "bid": 34.4, "bid_size": 9.0, "ask": 36.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0015, "vega": 0.0067, "theta": -0.018, "rho": 0.0339, "theo": 35.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.89, "last_trade_time": "2026-11-09T09:41:38", "percent_change": 0.0, "prev_day_close": 37.1749992370606}, {"option": "USO261120P00105000", "bid": 0.01, "bid_size": 211.0, "ask": 0.1, "ask_size": 265.0, "iv": 0.7637, "open_interest": 1421.0, "volume": 1.0, "delta": -0.0107, "gamma": 0.0015, "vega": 0.0067, "theta": -0.0225, "rho": -0.0005, "theo": 0.0674, "change": 0.12, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 150.0, "prev_day_close": 0.0800000000745058}, {"option": "USO261120C00110000", "bid": 29.05, "bid_size": 132.0, "ask": 31.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 384.0, "volume": 1.0, "delta": 0.9822, "gamma": 0.0025, "vega": 0.01, "theta": -0.0273, "rho": 0.0353, "theo": 30.9644, "change": -3.625, "open": 28.45, "high": 28.45, "low": 28.45, "tick": "down", "last_trade_price": 28.45, "last_trade_time": "2026-11-10T09:58:19", "percent_change": -11.3016, "prev_day_close": 32.0749988555908}, {"option": "USO261120P00110000", "bid": 0.07, "bid_size": 101.0, "ask": 0.14, "ask_size": 251.0, "iv": 0.7175, "open_interest": 10401.0, "volume": 2.0, "delta": -0.0169, "gamma": 0.0025, "vega": 0.01, "theta": -0.0312, "rho": -0.0008, "theo": 0.1029, "change": 0.045, "open": 0.08, "high": 0.17, "low": 0.08, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T09:58:19", "percent_change": 36.0, "prev_day_close": 0.125}, {"option": "USO261120C00115000", "bid": 24.2, "bid_size": 8.0, "ask": 26.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 357.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0042, "vega": 0.0154, "theta": -0.0418, "rho": 0.0364, "theo": 26.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.14, "last_trade_time": "2026-11-09T14:47:44", "percent_change": 0.0, "prev_day_close": 27.1750001907349}, {"option": "USO261120P00115000", "bid": 0.14, "bid_size": 101.0, "ask": 0.19, "ask_size": 153.0, "iv": 0.6508, "open_interest": 3303.0, "volume": 40.0, "delta": -0.0283, "gamma": 0.0042, "vega": 0.0154, "theta": -0.0451, "rho": -0.0013, "theo": 0.1684, "change": -0.08, "open": 0.44, "high": 0.44, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T11:11:05", "percent_change": -36.3636, "prev_day_close": 0.219999998807907}, {"option": "USO261120C00116000", "bid": 23.2, "bid_size": 9.0, "ask": 25.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0047, "vega": 0.0168, "theta": -0.0456, "rho": 0.0366, "theo": 25.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-11-09T12:25:09", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "USO261120P00116000", "bid": 0.16, "bid_size": 103.0, "ask": 0.22, "ask_size": 179.0, "iv": 0.643, "open_interest": 621.0, "volume": 10.0, "delta": -0.0316, "gamma": 0.0047, "vega": 0.0168, "theta": -0.0487, "rho": -0.0014, "theo": 0.1875, "change": -0.02, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T09:52:21", "percent_change": -7.69231, "prev_day_close": 0.259999997913837}, {"option": "USO261120C00117000", "bid": 22.15, "bid_size": 9.0, "ask": 24.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0052, "vega": 0.0185, "theta": -0.0497, "rho": 0.0367, "theo": 24.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.64, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "USO261120P00117000", "bid": 0.17, "bid_size": 97.0, "ask": 0.24, "ask_size": 161.0, "iv": 0.6278, "open_interest": 280.0, "volume": 1.0, "delta": -0.0353, "gamma": 0.0052, "vega": 0.0185, "theta": -0.0528, "rho": -0.0016, "theo": 0.2095, "change": -0.025, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T10:26:48", "percent_change": -8.47458, "prev_day_close": 0.295000001788139}, {"option": "USO261120C00118000", "bid": 21.2, "bid_size": 27.0, "ask": 23.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 120.0, "volume": 1.0, "delta": 0.9597, "gamma": 0.0058, "vega": 0.0202, "theta": -0.0542, "rho": 0.0368, "theo": 23.108, "change": -2.13, "open": 22.12, "high": 22.12, "low": 22.12, "tick": "down", "last_trade_price": 22.12, "last_trade_time": "2026-11-10T11:15:17", "percent_change": -8.78351, "prev_day_close": 24.25}, {"option": "USO261120P00118000", "bid": 0.2, "bid_size": 71.0, "ask": 0.26, "ask_size": 110.0, "iv": 0.6169, "open_interest": 381.0, "volume": 25.0, "delta": -0.0395, "gamma": 0.0058, "vega": 0.0202, "theta": -0.0572, "rho": -0.0018, "theo": 0.2347, "change": -0.065, "open": 0.35, "high": 0.37, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T10:54:28", "percent_change": -20.0, "prev_day_close": 0.325000002980232}, {"option": "USO261120C00119000", "bid": 20.2, "bid_size": 9.0, "ask": 22.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.9549, "gamma": 0.0065, "vega": 0.0222, "theta": -0.0592, "rho": 0.0369, "theo": 22.1385, "change": -2.555, "open": 21.22, "high": 21.22, "low": 21.22, "tick": "down", "last_trade_price": 21.22, "last_trade_time": "2026-11-10T11:15:17", "percent_change": -10.7466, "prev_day_close": 23.7749996185303}, {"option": "USO261120P00119000", "bid": 0.22, "bid_size": 91.0, "ask": 0.3, "ask_size": 86.0, "iv": 0.607, "open_interest": 445.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0065, "vega": 0.0222, "theta": -0.062, "rho": -0.002, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T09:32:46", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "USO261120C00120000", "bid": 20.15, "bid_size": 99.0, "ask": 21.65, "ask_size": 25.0, "iv": 0.4013, "open_interest": 114.0, "volume": 16.0, "delta": 0.9494, "gamma": 0.0072, "vega": 0.0244, "theta": -0.0646, "rho": 0.037, "theo": 21.1735, "change": -1.55, "open": 20.61, "high": 20.8, "low": 20.61, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-10T11:10:24", "percent_change": -6.93512, "prev_day_close": 22.3499994277954}, {"option": "USO261120P00120000", "bid": 0.27, "bid_size": 103.0, "ask": 0.33, "ask_size": 140.0, "iv": 0.5996, "open_interest": 9125.0, "volume": 2191.0, "delta": -0.0499, "gamma": 0.0073, "vega": 0.0244, "theta": -0.0673, "rho": -0.0022, "theo": 0.2973, "change": -0.135, "open": 0.48, "high": 0.52, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T11:16:47", "percent_change": -32.5301, "prev_day_close": 0.41499999165535}, {"option": "USO261120C00121000", "bid": 19.05, "bid_size": 9.0, "ask": 20.75, "ask_size": 9.0, "iv": 0.3799, "open_interest": 11.0, "volume": 13.0, "delta": 0.9431, "gamma": 0.0081, "vega": 0.0268, "theta": -0.0706, "rho": 0.037, "theo": 20.2139, "change": -1.825, "open": 19.24, "high": 19.9, "low": 19.24, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-10T11:16:12", "percent_change": -8.43931, "prev_day_close": 21.625}, {"option": "USO261120P00121000", "bid": 0.29, "bid_size": 121.0, "ask": 0.37, "ask_size": 155.0, "iv": 0.5863, "open_interest": 315.0, "volume": 139.0, "delta": -0.0562, "gamma": 0.0081, "vega": 0.0268, "theta": -0.0732, "rho": -0.0025, "theo": 0.3364, "change": -0.08, "open": 0.5, "high": 0.5, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T10:43:25", "percent_change": -17.0213, "prev_day_close": 0.469999998807907}, {"option": "USO261120C00122000", "bid": 18.1, "bid_size": 22.0, "ask": 19.9, "ask_size": 19.0, "iv": 0.4616, "open_interest": 7.0, "volume": 7.0, "delta": 0.9359, "gamma": 0.0091, "vega": 0.0294, "theta": -0.0771, "rho": 0.037, "theo": 19.2605, "change": -1.875, "open": 18.25, "high": 18.92, "low": 18.25, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-10T11:16:12", "percent_change": -9.02527, "prev_day_close": 20.7750005722046}, {"option": "USO261120P00122000", "bid": 0.33, "bid_size": 97.0, "ask": 0.42, "ask_size": 99.0, "iv": 0.577, "open_interest": 415.0, "volume": 5.0, "delta": -0.0633, "gamma": 0.0091, "vega": 0.0294, "theta": -0.0796, "rho": -0.0028, "theo": 0.3816, "change": 0.085, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-10T09:37:09", "percent_change": 16.1905, "prev_day_close": 0.525000005960464}, {"option": "USO261120C00123000", "bid": 17.15, "bid_size": 17.0, "ask": 18.9, "ask_size": 23.0, "iv": 0.4536, "open_interest": 37.0, "volume": 75.0, "delta": 0.9277, "gamma": 0.0101, "vega": 0.0323, "theta": -0.0842, "rho": 0.0369, "theo": 18.3146, "change": -2.76, "open": 16.75, "high": 17.9, "low": 16.75, "tick": "down", "last_trade_price": 17.64, "last_trade_time": "2026-11-10T11:00:18", "percent_change": -13.5294, "prev_day_close": 20.4000005722046}, {"option": "USO261120P00123000", "bid": 0.38, "bid_size": 83.0, "ask": 0.47, "ask_size": 109.0, "iv": 0.5675, "open_interest": 595.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0101, "vega": 0.0324, "theta": -0.0865, "rho": -0.0031, "theo": 0.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:54:05", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "USO261120C00124000", "bid": 16.3, "bid_size": 34.0, "ask": 17.9, "ask_size": 25.0, "iv": 0.4667, "open_interest": 27.0, "volume": 81.0, "delta": 0.9184, "gamma": 0.0112, "vega": 0.0355, "theta": -0.0918, "rho": 0.0368, "theo": 17.3773, "change": -2.485, "open": 15.73, "high": 17.0, "low": 15.7, "tick": "down", "last_trade_price": 16.79, "last_trade_time": "2026-11-10T11:00:18", "percent_change": -12.8923, "prev_day_close": 19.2749996185303}, {"option": "USO261120P00124000", "bid": 0.45, "bid_size": 78.0, "ask": 0.52, "ask_size": 111.0, "iv": 0.5589, "open_interest": 722.0, "volume": 191.0, "delta": -0.0809, "gamma": 0.0113, "vega": 0.0355, "theta": -0.0941, "rho": -0.0036, "theo": 0.4956, "change": -0.21, "open": 0.75, "high": 0.75, "low": 0.45, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T11:18:57", "percent_change": -31.3433, "prev_day_close": 0.669999986886978}, {"option": "USO261120C00125000", "bid": 15.9, "bid_size": 8.0, "ask": 16.95, "ask_size": 9.0, "iv": 0.5474, "open_interest": 157.0, "volume": 6.0, "delta": 0.9078, "gamma": 0.0125, "vega": 0.0389, "theta": -0.1002, "rho": 0.0366, "theo": 16.4501, "change": -2.7, "open": 14.85, "high": 15.97, "low": 14.82, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-11-10T10:59:41", "percent_change": -14.4772, "prev_day_close": 18.6499996185303}, {"option": "USO261120P00125000", "bid": 0.51, "bid_size": 114.0, "ask": 0.59, "ask_size": 139.0, "iv": 0.5496, "open_interest": 4081.0, "volume": 284.0, "delta": -0.0915, "gamma": 0.0125, "vega": 0.0389, "theta": -0.1023, "rho": -0.004, "theo": 0.5669, "change": -0.165, "open": 1.21, "high": 1.21, "low": 0.58, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-10T11:18:57", "percent_change": -21.8543, "prev_day_close": 0.755000025033951}, {"option": "USO261120C00126000", "bid": 15.4, "bid_size": 6.0, "ask": 15.7, "ask_size": 12.0, "iv": 0.5503, "open_interest": 16.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0139, "vega": 0.0426, "theta": -0.1091, "rho": 0.0364, "theo": 15.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "USO261120P00126000", "bid": 0.6, "bid_size": 75.0, "ask": 0.67, "ask_size": 108.0, "iv": 0.543, "open_interest": 969.0, "volume": 23.0, "delta": -0.1036, "gamma": 0.0139, "vega": 0.0427, "theta": -0.1111, "rho": -0.0045, "theo": 0.6502, "change": -0.03, "open": 1.0, "high": 1.0, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T09:57:36", "percent_change": -3.52941, "prev_day_close": 0.849999994039536}, {"option": "USO261120C00127000", "bid": 14.5, "bid_size": 12.0, "ask": 14.75, "ask_size": 3.0, "iv": 0.5488, "open_interest": 24.0, "volume": 1.0, "delta": 0.8822, "gamma": 0.0154, "vega": 0.0465, "theta": -0.1185, "rho": 0.0361, "theo": 14.6327, "change": -2.65, "open": 14.2, "high": 14.2, "low": 14.2, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-10T10:24:23", "percent_change": -15.727, "prev_day_close": 16.8500003814697}, {"option": "USO261120P00127000", "bid": 0.67, "bid_size": 73.0, "ask": 0.76, "ask_size": 59.0, "iv": 0.5327, "open_interest": 210.0, "volume": 5.0, "delta": -0.1172, "gamma": 0.0154, "vega": 0.0465, "theta": -0.1205, "rho": -0.0051, "theo": 0.7469, "change": 0.22, "open": 1.19, "high": 1.19, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T09:37:09", "percent_change": 22.9167, "prev_day_close": 0.96000000834465}, {"option": "USO261120C00128000", "bid": 13.6, "bid_size": 11.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.5341, "open_interest": 20.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.017, "vega": 0.0507, "theta": -0.1285, "rho": 0.0356, "theo": 13.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.89, "last_trade_time": "2026-11-09T09:54:00", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "USO261120P00128000", "bid": 0.79, "bid_size": 65.0, "ask": 0.87, "ask_size": 71.0, "iv": 0.5275, "open_interest": 142.0, "volume": 19.0, "delta": -0.1324, "gamma": 0.017, "vega": 0.0508, "theta": -0.1304, "rho": -0.0057, "theo": 0.859, "change": -0.075, "open": 1.28, "high": 1.29, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T10:14:06", "percent_change": -6.97674, "prev_day_close": 1.07499998807907}, {"option": "USO261120C00129000", "bid": 12.75, "bid_size": 4.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.5317, "open_interest": 18.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0186, "vega": 0.055, "theta": -0.1389, "rho": 0.0351, "theo": 12.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-11-06T15:33:40", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "USO261120P00129000", "bid": 0.91, "bid_size": 69.0, "ask": 1.0, "ask_size": 92.0, "iv": 0.5213, "open_interest": 335.0, "volume": 1.0, "delta": -0.1495, "gamma": 0.0186, "vega": 0.055, "theta": -0.1407, "rho": -0.0065, "theo": 0.9889, "change": -0.085, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-10T10:49:24", "percent_change": -6.99588, "prev_day_close": 1.21499997377396}, {"option": "USO261120C00130000", "bid": 11.9, "bid_size": 1.0, "ask": 12.15, "ask_size": 7.0, "iv": 0.5259, "open_interest": 384.0, "volume": 123.0, "delta": 0.831, "gamma": 0.0203, "vega": 0.0594, "theta": -0.1496, "rho": 0.0346, "theo": 12.0277, "change": -2.4, "open": 11.25, "high": 11.85, "low": 11.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-10T10:48:15", "percent_change": -16.8421, "prev_day_close": 14.25}, {"option": "USO261120P00130000", "bid": 1.05, "bid_size": 109.0, "ask": 1.14, "ask_size": 53.0, "iv": 0.5148, "open_interest": 6765.0, "volume": 489.0, "delta": -0.1685, "gamma": 0.0204, "vega": 0.0594, "theta": -0.1512, "rho": -0.0073, "theo": 1.1381, "change": -0.24, "open": 1.82, "high": 1.83, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-10T11:16:33", "percent_change": -17.5182, "prev_day_close": 1.37000000476837}, {"option": "USO261120C00131000", "bid": 11.05, "bid_size": 4.0, "ask": 11.35, "ask_size": 12.0, "iv": 0.5172, "open_interest": 9.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0221, "vega": 0.0639, "theta": -0.1603, "rho": 0.0338, "theo": 11.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.87, "last_trade_time": "2026-11-09T09:41:12", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "USO261120P00131000", "bid": 1.2, "bid_size": 67.0, "ask": 1.31, "ask_size": 15.0, "iv": 0.5087, "open_interest": 366.0, "volume": 161.0, "delta": -0.1894, "gamma": 0.0221, "vega": 0.064, "theta": -0.1619, "rho": -0.0081, "theo": 1.3094, "change": -0.045, "open": 1.95, "high": 1.97, "low": 1.38, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-10T10:49:24", "percent_change": -2.9316, "prev_day_close": 1.53500002622604}, {"option": "USO261120C00132000", "bid": 10.25, "bid_size": 7.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.5134, "open_interest": 89.0, "volume": 8.0, "delta": 0.7874, "gamma": 0.0239, "vega": 0.0684, "theta": -0.171, "rho": 0.0331, "theo": 10.3961, "change": -3.04, "open": 9.56, "high": 9.56, "low": 9.56, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-11-10T09:44:28", "percent_change": -24.127, "prev_day_close": 12.5999999046326}, {"option": "USO261120P00132000", "bid": 1.39, "bid_size": 77.0, "ask": 1.53, "ask_size": 90.0, "iv": 0.5062, "open_interest": 529.0, "volume": 33.0, "delta": -0.2121, "gamma": 0.0239, "vega": 0.0684, "theta": -0.1726, "rho": -0.0091, "theo": 1.5043, "change": -0.1, "open": 2.12, "high": 2.12, "low": 1.58, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-10T10:47:42", "percent_change": -5.81395, "prev_day_close": 1.71999996900558}, {"option": "USO261120C00133000", "bid": 9.5, "bid_size": 1.0, "ask": 9.75, "ask_size": 12.0, "iv": 0.5097, "open_interest": 48.0, "volume": 17.0, "delta": 0.7628, "gamma": 0.0256, "vega": 0.0728, "theta": -0.1815, "rho": 0.0322, "theo": 9.6183, "change": -2.35, "open": 8.9, "high": 9.5, "low": 8.9, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-11-10T10:09:22", "percent_change": -19.9153, "prev_day_close": 11.7999997138977}, {"option": "USO261120P00133000", "bid": 1.57, "bid_size": 201.0, "ask": 1.76, "ask_size": 89.0, "iv": 0.5004, "open_interest": 601.0, "volume": 35.0, "delta": -0.2368, "gamma": 0.0257, "vega": 0.0729, "theta": -0.1829, "rho": -0.01, "theo": 1.7255, "change": -0.15, "open": 2.43, "high": 2.43, "low": 1.78, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T11:11:18", "percent_change": -7.77202, "prev_day_close": 1.93000000715256}, {"option": "USO261120C00134000", "bid": 8.7, "bid_size": 12.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.5059, "open_interest": 120.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0273, "vega": 0.077, "theta": -0.1914, "rho": 0.0312, "theo": 8.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "USO261120P00134000", "bid": 1.84, "bid_size": 122.0, "ask": 1.99, "ask_size": 14.0, "iv": 0.4973, "open_interest": 745.0, "volume": 55.0, "delta": -0.2634, "gamma": 0.0274, "vega": 0.077, "theta": -0.1927, "rho": -0.0112, "theo": 1.9749, "change": -0.285, "open": 2.84, "high": 2.84, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-10T11:18:01", "percent_change": -13.1034, "prev_day_close": 2.17499995231628}, {"option": "USO261120C00135000", "bid": 8.0, "bid_size": 17.0, "ask": 8.3, "ask_size": 25.0, "iv": 0.5019, "open_interest": 828.0, "volume": 395.0, "delta": 0.708, "gamma": 0.0289, "vega": 0.0809, "theta": -0.2006, "rho": 0.0301, "theo": 8.1495, "change": -2.38, "open": 7.13, "high": 8.2, "low": 6.76, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-11-10T11:04:01", "percent_change": -23.1068, "prev_day_close": 10.2999997138977}, {"option": "USO261120P00135000", "bid": 2.13, "bid_size": 91.0, "ask": 2.32, "ask_size": 108.0, "iv": 0.4982, "open_interest": 2299.0, "volume": 601.0, "delta": -0.2918, "gamma": 0.0289, "vega": 0.081, "theta": -0.2019, "rho": -0.0121, "theo": 2.2548, "change": -0.275, "open": 3.61, "high": 3.8, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-10T11:18:35", "percent_change": -11.4345, "prev_day_close": 2.40499997138977}, {"option": "USO261120C00136000", "bid": 7.3, "bid_size": 25.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.5005, "open_interest": 59.0, "volume": 21.0, "delta": 0.6782, "gamma": 0.0303, "vega": 0.0844, "theta": -0.2089, "rho": 0.029, "theo": 7.463, "change": -2.73, "open": 7.3, "high": 7.3, "low": 6.82, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-11-10T10:32:27", "percent_change": -28.5864, "prev_day_close": 9.5499997138977}, {"option": "USO261120P00136000", "bid": 2.43, "bid_size": 76.0, "ask": 2.62, "ask_size": 105.0, "iv": 0.494, "open_interest": 625.0, "volume": 115.0, "delta": -0.3217, "gamma": 0.0304, "vega": 0.0845, "theta": -0.2101, "rho": -0.0134, "theo": 2.5675, "change": -0.215, "open": 3.55, "high": 3.55, "low": 2.47, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-11-10T11:18:02", "percent_change": -8.00745, "prev_day_close": 2.68499994277954}, {"option": "USO261120C00137000", "bid": 6.65, "bid_size": 28.0, "ask": 6.95, "ask_size": 28.0, "iv": 0.4983, "open_interest": 130.0, "volume": 123.0, "delta": 0.6469, "gamma": 0.0316, "vega": 0.0875, "theta": -0.2162, "rho": 0.0277, "theo": 6.8113, "change": -2.25, "open": 5.8, "high": 6.65, "low": 5.8, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-10T10:09:53", "percent_change": -25.2809, "prev_day_close": 8.90000009536743}, {"option": "USO261120P00137000", "bid": 2.74, "bid_size": 84.0, "ask": 2.94, "ask_size": 10.0, "iv": 0.4882, "open_interest": 590.0, "volume": 163.0, "delta": -0.3531, "gamma": 0.0317, "vega": 0.0876, "theta": -0.2172, "rho": -0.0144, "theo": 2.915, "change": 0.13, "open": 4.06, "high": 4.06, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-10T11:07:26", "percent_change": 4.30463, "prev_day_close": 3.0200001001358}, {"option": "USO261120C00138000", "bid": 6.05, "bid_size": 44.0, "ask": 6.35, "ask_size": 61.0, "iv": 0.4981, "open_interest": 66.0, "volume": 68.0, "delta": 0.6144, "gamma": 0.0326, "vega": 0.09, "theta": -0.2221, "rho": 0.0264, "theo": 6.1968, "change": -2.4, "open": 5.37, "high": 6.1, "low": 5.05, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-10T10:32:26", "percent_change": -29.2683, "prev_day_close": 8.2000002861023}, {"option": "USO261120P00138000", "bid": 3.1, "bid_size": 93.0, "ask": 3.35, "ask_size": 9.0, "iv": 0.4867, "open_interest": 383.0, "volume": 116.0, "delta": -0.3856, "gamma": 0.0327, "vega": 0.0901, "theta": -0.2231, "rho": -0.0158, "theo": 3.3, "change": 0.225, "open": 4.8, "high": 4.8, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-10T10:09:12", "percent_change": 6.76692, "prev_day_close": 3.32500004768372}, {"option": "USO261120C00139000", "bid": 5.5, "bid_size": 49.0, "ask": 5.8, "ask_size": 63.0, "iv": 0.497, "open_interest": 104.0, "volume": 142.0, "delta": 0.581, "gamma": 0.0334, "vega": 0.092, "theta": -0.2268, "rho": 0.025, "theo": 5.6212, "change": -1.91, "open": 5.05, "high": 5.74, "low": 4.7, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-11-10T10:45:44", "percent_change": -25.1316, "prev_day_close": 7.59999990463257}, {"option": "USO261120P00139000", "bid": 3.55, "bid_size": 86.0, "ask": 3.85, "ask_size": 62.0, "iv": 0.4913, "open_interest": 401.0, "volume": 29.0, "delta": -0.4191, "gamma": 0.0335, "vega": 0.092, "theta": -0.2277, "rho": -0.0167, "theo": 3.7238, "change": 0.005, "open": 5.0, "high": 5.0, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-10T11:17:58", "percent_change": 0.134231, "prev_day_close": 3.72499990463257}, {"option": "USO261120C00140000", "bid": 5.0, "bid_size": 38.0, "ask": 5.25, "ask_size": 63.0, "iv": 0.4976, "open_interest": 2255.0, "volume": 478.0, "delta": 0.5472, "gamma": 0.0339, "vega": 0.0933, "theta": -0.23, "rho": 0.0236, "theo": 5.0863, "change": -2.06, "open": 5.05, "high": 5.2, "low": 4.25, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-11-10T11:09:19", "percent_change": -29.6403, "prev_day_close": 6.95000004768372}, {"option": "USO261120P00140000", "bid": 4.0, "bid_size": 172.0, "ask": 4.25, "ask_size": 9.0, "iv": 0.4866, "open_interest": 5080.0, "volume": 493.0, "delta": -0.4531, "gamma": 0.034, "vega": 0.0933, "theta": -0.2308, "rho": -0.0182, "theo": 4.1886, "change": -0.045, "open": 5.5, "high": 5.71, "low": 4.05, "tick": "no_change", "last_trade_price": 4.08, "last_trade_time": "2026-11-10T11:18:20", "percent_change": -1.09091, "prev_day_close": 4.125}, {"option": "USO261120C00141000", "bid": 4.5, "bid_size": 63.0, "ask": 4.75, "ask_size": 69.0, "iv": 0.4972, "open_interest": 157.0, "volume": 74.0, "delta": 0.5132, "gamma": 0.0341, "vega": 0.0939, "theta": -0.2318, "rho": 0.0222, "theo": 4.5923, "change": -1.99, "open": 4.0, "high": 4.59, "low": 4.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-11-10T10:21:35", "percent_change": -31.0938, "prev_day_close": 6.40000009536743}, {"option": "USO261120P00141000", "bid": 4.5, "bid_size": 83.0, "ask": 4.8, "ask_size": 71.0, "iv": 0.4891, "open_interest": 421.0, "volume": 46.0, "delta": -0.4872, "gamma": 0.0342, "vega": 0.0939, "theta": -0.2325, "rho": -0.019, "theo": 4.6941, "change": 1.49, "open": 6.3, "high": 6.3, "low": 5.95, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-10T09:42:04", "percent_change": 33.1111, "prev_day_close": 4.5}, {"option": "USO261120C00142000", "bid": 4.1, "bid_size": 30.0, "ask": 4.3, "ask_size": 74.0, "iv": 0.5013, "open_interest": 115.0, "volume": 46.0, "delta": 0.4794, "gamma": 0.034, "vega": 0.0938, "theta": -0.2321, "rho": 0.0208, "theo": 4.1394, "change": -1.85, "open": 3.59, "high": 4.15, "low": 3.59, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T10:25:02", "percent_change": -31.6239, "prev_day_close": 5.84999990463257}, {"option": "USO261120P00142000", "bid": 5.05, "bid_size": 77.0, "ask": 5.35, "ask_size": 60.0, "iv": 0.4904, "open_interest": 456.0, "volume": 52.0, "delta": -0.521, "gamma": 0.0341, "vega": 0.0938, "theta": -0.2327, "rho": -0.0205, "theo": 5.2412, "change": 1.37, "open": 6.65, "high": 6.75, "low": 6.37, "tick": "no_change", "last_trade_price": 6.37, "last_trade_time": "2026-11-10T09:43:05", "percent_change": 27.4, "prev_day_close": 5.0}, {"option": "USO261120C00143000", "bid": 3.65, "bid_size": 52.0, "ask": 3.9, "ask_size": 66.0, "iv": 0.5018, "open_interest": 89.0, "volume": 2.0, "delta": 0.4463, "gamma": 0.0336, "vega": 0.0931, "theta": -0.231, "rho": 0.0194, "theo": 3.7262, "change": -2.1, "open": 3.2, "high": 3.25, "low": 3.2, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T09:35:52", "percent_change": -39.2523, "prev_day_close": 5.34999990463257}, {"option": "USO261120P00143000", "bid": 5.65, "bid_size": 65.0, "ask": 5.95, "ask_size": 48.0, "iv": 0.4909, "open_interest": 542.0, "volume": 30.0, "delta": -0.5542, "gamma": 0.0337, "vega": 0.093, "theta": -0.2315, "rho": -0.0211, "theo": 5.8276, "change": 0.72, "open": 7.28, "high": 7.39, "low": 6.22, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-11-10T10:09:58", "percent_change": 13.0909, "prev_day_close": 5.5}, {"option": "USO261120C00143500", "bid": 3.5, "bid_size": 37.0, "ask": 3.7, "ask_size": 69.0, "iv": 0.5048, "open_interest": 9.0, "volume": 9.0, "delta": 0.4301, "gamma": 0.0333, "vega": 0.0925, "theta": -0.2299, "rho": 0.0187, "theo": 3.5342, "change": -2.11, "open": 2.88, "high": 3.0, "low": 2.87, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-11-10T09:35:51", "percent_change": -41.3725, "prev_day_close": 5.09999990463257}, {"option": "USO261120P00143500", "bid": 5.95, "bid_size": 84.0, "ask": 6.25, "ask_size": 46.0, "iv": 0.4938, "open_interest": 39.0, "volume": 2.0, "delta": -0.5705, "gamma": 0.0334, "vega": 0.0924, "theta": -0.2304, "rho": -0.0219, "theo": 6.1359, "change": 0.75, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T11:15:03", "percent_change": 13.0435, "prev_day_close": 5.75}, {"option": "USO261120C00144000", "bid": 3.3, "bid_size": 53.0, "ask": 3.5, "ask_size": 94.0, "iv": 0.5069, "open_interest": 52.0, "volume": 371.0, "delta": 0.4142, "gamma": 0.033, "vega": 0.0918, "theta": -0.2286, "rho": 0.018, "theo": 3.3517, "change": -1.475, "open": 2.87, "high": 3.4, "low": 2.7, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T11:18:02", "percent_change": -30.2564, "prev_day_close": 4.875}, {"option": "USO261120P00144000", "bid": 6.25, "bid_size": 67.0, "ask": 6.55, "ask_size": 8.0, "iv": 0.4931, "open_interest": 443.0, "volume": 16.0, "delta": -0.5865, "gamma": 0.0331, "vega": 0.0917, "theta": -0.229, "rho": -0.0226, "theo": 6.4534, "change": 0.995, "open": 7.95, "high": 7.95, "low": 6.84, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-10T10:27:43", "percent_change": 16.5145, "prev_day_close": 6.02500009536743}, {"option": "USO261120C00144500", "bid": 3.15, "bid_size": 32.0, "ask": 3.35, "ask_size": 65.0, "iv": 0.5083, "open_interest": 12.0, "volume": 154.0, "delta": 0.3986, "gamma": 0.0326, "vega": 0.0909, "theta": -0.2269, "rho": 0.0174, "theo": 3.1784, "change": -1.96, "open": 2.6, "high": 2.76, "low": 2.6, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-10T09:36:14", "percent_change": -42.1505, "prev_day_close": 4.65000009536743}, {"option": "USO261120P00144500", "bid": 6.6, "bid_size": 78.0, "ask": 6.85, "ask_size": 55.0, "iv": 0.4943, "open_interest": 98.0, "volume": 3.0, "delta": -0.6021, "gamma": 0.0327, "vega": 0.0909, "theta": -0.2272, "rho": -0.0232, "theo": 6.78, "change": 0.85, "open": 7.45, "high": 7.63, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-10T11:15:02", "percent_change": 13.4921, "prev_day_close": 6.29999995231628}, {"option": "USO261120C00145000", "bid": 2.99, "bid_size": 43.0, "ask": 3.2, "ask_size": 84.0, "iv": 0.511, "open_interest": 1421.0, "volume": 412.0, "delta": 0.3833, "gamma": 0.0321, "vega": 0.09, "theta": -0.225, "rho": 0.0167, "theo": 3.0142, "change": -1.315, "open": 2.47, "high": 3.15, "low": 2.4, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-10T11:18:13", "percent_change": -29.7175, "prev_day_close": 4.42500019073486}, {"option": "USO261120P00145000", "bid": 6.95, "bid_size": 60.0, "ask": 7.2, "ask_size": 49.0, "iv": 0.4947, "open_interest": 3346.0, "volume": 78.0, "delta": -0.6174, "gamma": 0.0322, "vega": 0.0899, "theta": -0.2253, "rho": -0.0238, "theo": 7.1156, "change": 0.87, "open": 8.87, "high": 8.95, "low": 7.47, "tick": "no_change", "last_trade_price": 7.47, "last_trade_time": "2026-11-10T11:09:31", "percent_change": 13.1818, "prev_day_close": 6.59999990463257}, {"option": "USO261120C00145500", "bid": 2.84, "bid_size": 44.0, "ask": 3.05, "ask_size": 77.0, "iv": 0.5135, "open_interest": 11.0, "volume": 94.0, "delta": 0.3685, "gamma": 0.0316, "vega": 0.0888, "theta": -0.2229, "rho": 0.0161, "theo": 2.859, "change": -1.555, "open": 2.33, "high": 2.67, "low": 2.33, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-10T10:04:10", "percent_change": -36.8047, "prev_day_close": 4.22499990463257}, {"option": "USO261120P00145500", "bid": 7.3, "bid_size": 52.0, "ask": 7.55, "ask_size": 22.0, "iv": 0.497, "open_interest": 9.0, "volume": 1.0, "delta": -0.6323, "gamma": 0.0317, "vega": 0.0886, "theta": -0.2231, "rho": -0.0236, "theo": 7.4607, "change": 1.4, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-10T10:03:58", "percent_change": 20.438, "prev_day_close": 6.84999990463257}, {"option": "USO261120C00146000", "bid": 2.69, "bid_size": 64.0, "ask": 2.88, "ask_size": 63.0, "iv": 0.5148, "open_interest": 258.0, "volume": 57.0, "delta": 0.354, "gamma": 0.031, "vega": 0.0876, "theta": -0.2206, "rho": 0.0154, "theo": 2.7126, "change": -1.425, "open": 2.22, "high": 2.6, "low": 2.22, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-10T09:46:45", "percent_change": -35.4037, "prev_day_close": 4.02500009536743}, {"option": "USO261120P00146000", "bid": 7.65, "bid_size": 62.0, "ask": 7.95, "ask_size": 25.0, "iv": 0.4985, "open_interest": 650.0, "volume": 11.0, "delta": -0.6468, "gamma": 0.0312, "vega": 0.0875, "theta": -0.2207, "rho": -0.0243, "theo": 7.8145, "change": 1.1, "open": 9.65, "high": 9.65, "low": 8.15, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-10T11:02:20", "percent_change": 15.2778, "prev_day_close": 7.20000004768372}, {"option": "USO261120C00146500", "bid": 2.54, "bid_size": 78.0, "ask": 2.75, "ask_size": 88.0, "iv": 0.5163, "open_interest": 275.0, "volume": 248.0, "delta": 0.3401, "gamma": 0.0304, "vega": 0.0864, "theta": -0.2181, "rho": 0.0148, "theo": 2.5747, "change": -1.655, "open": 2.1, "high": 2.24, "low": 2.1, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-10T09:35:51", "percent_change": -43.268, "prev_day_close": 3.82500004768372}, {"option": "USO261120P00146500", "bid": 8.0, "bid_size": 50.0, "ask": 8.3, "ask_size": 22.0, "iv": 0.5051, "open_interest": 23.0, "volume": 4.0, "delta": -0.6608, "gamma": 0.0306, "vega": 0.0862, "theta": -0.2181, "rho": -0.0248, "theo": 8.1767, "change": 1.045, "open": 8.52, "high": 8.52, "low": 8.52, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-11-10T10:14:27", "percent_change": 13.9799, "prev_day_close": 7.47499990463257}, {"option": "USO261120C00147000", "bid": 2.41, "bid_size": 75.0, "ask": 2.62, "ask_size": 63.0, "iv": 0.5195, "open_interest": 340.0, "volume": 387.0, "delta": 0.3265, "gamma": 0.0298, "vega": 0.085, "theta": -0.2154, "rho": 0.0143, "theo": 2.4451, "change": -1.36, "open": 2.15, "high": 2.29, "low": 1.99, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-10T09:47:46", "percent_change": -37.2603, "prev_day_close": 3.64999997615814}, {"option": "USO261120P00147000", "bid": 8.35, "bid_size": 62.0, "ask": 8.65, "ask_size": 49.0, "iv": 0.5051, "open_interest": 444.0, "volume": 23.0, "delta": -0.6744, "gamma": 0.0299, "vega": 0.0849, "theta": -0.2154, "rho": -0.0253, "theo": 8.547, "change": 1.09, "open": 10.03, "high": 10.32, "low": 8.8, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-11-10T11:03:21", "percent_change": 13.9744, "prev_day_close": 7.79999995231628}, {"option": "USO261120C00147500", "bid": 2.28, "bid_size": 82.0, "ask": 2.51, "ask_size": 81.0, "iv": 0.5219, "open_interest": 30.0, "volume": 64.0, "delta": 0.3135, "gamma": 0.0292, "vega": 0.0836, "theta": -0.2127, "rho": 0.0137, "theo": 2.3236, "change": -1.155, "open": 1.89, "high": 2.32, "low": 1.89, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-10T10:56:07", "percent_change": -33.2374, "prev_day_close": 3.47499990463257}, {"option": "USO261120P00147500", "bid": 8.75, "bid_size": 59.0, "ask": 9.15, "ask_size": 59.0, "iv": 0.5163, "open_interest": 3.0, "volume": 10.0, "delta": -0.6874, "gamma": 0.0293, "vega": 0.0834, "theta": -0.2126, "rho": -0.0249, "theo": 8.9254, "change": 2.415, "open": 10.54, "high": 10.54, "low": 10.54, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-11-10T09:41:15", "percent_change": 29.7231, "prev_day_close": 8.125}, {"option": "USO261120C00148000", "bid": 2.16, "bid_size": 105.0, "ask": 2.37, "ask_size": 69.0, "iv": 0.523, "open_interest": 736.0, "volume": 396.0, "delta": 0.301, "gamma": 0.0285, "vega": 0.0821, "theta": -0.2099, "rho": 0.0131, "theo": 2.2099, "change": -1.165, "open": 2.3, "high": 2.3, "low": 1.8, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-10T10:24:08", "percent_change": -35.0376, "prev_day_close": 3.32500004768372}, {"option": "USO261120P00148000", "bid": 9.15, "bid_size": 11.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.5148, "open_interest": 794.0, "volume": 13.0, "delta": -0.7, "gamma": 0.0286, "vega": 0.0818, "theta": -0.2098, "rho": -0.0254, "theo": 9.3123, "change": 1.675, "open": 11.0, "high": 11.0, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-10T10:06:14", "percent_change": 19.764, "prev_day_close": 8.47499990463257}, {"option": "USO261120C00148500", "bid": 2.05, "bid_size": 151.0, "ask": 2.28, "ask_size": 77.0, "iv": 0.5271, "open_interest": 80.0, "volume": 334.0, "delta": 0.289, "gamma": 0.0278, "vega": 0.0806, "theta": -0.207, "rho": 0.0126, "theo": 2.1038, "change": -1.355, "open": 1.73, "high": 1.82, "low": 1.72, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-11-10T09:42:06", "percent_change": -42.6772, "prev_day_close": 3.17499995231628}, {"option": "USO261120P00148500", "bid": 9.55, "bid_size": 11.0, "ask": 9.85, "ask_size": 6.0, "iv": 0.5156, "open_interest": 1.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0279, "vega": 0.0803, "theta": -0.2068, "rho": -0.026, "theo": 9.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T15:42:37", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "USO261120C00149000", "bid": 1.96, "bid_size": 95.0, "ask": 2.15, "ask_size": 64.0, "iv": 0.5294, "open_interest": 927.0, "volume": 27.0, "delta": 0.2775, "gamma": 0.0271, "vega": 0.079, "theta": -0.2041, "rho": 0.0121, "theo": 2.0048, "change": -1.375, "open": 1.64, "high": 1.68, "low": 1.64, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-10T09:35:52", "percent_change": -45.3048, "prev_day_close": 3.03500008583069}, {"option": "USO261120P00149000", "bid": 9.95, "bid_size": 13.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.5221, "open_interest": 615.0, "volume": 16.0, "delta": -0.7236, "gamma": 0.0272, "vega": 0.0788, "theta": -0.2039, "rho": -0.0263, "theo": 10.1074, "change": 1.7, "open": 11.98, "high": 11.98, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-10T10:20:51", "percent_change": 18.4783, "prev_day_close": 9.2000002861023}, {"option": "USO261120C00149500", "bid": 1.87, "bid_size": 97.0, "ask": 2.06, "ask_size": 64.0, "iv": 0.5335, "open_interest": 12.0, "volume": 64.0, "delta": 0.2666, "gamma": 0.0263, "vega": 0.0775, "theta": -0.2012, "rho": 0.0116, "theo": 1.9125, "change": -1.21, "open": 1.57, "high": 1.67, "low": 1.56, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-10T09:37:32", "percent_change": -42.1603, "prev_day_close": 2.87000000476837}, {"option": "USO261120P00149500", "bid": 10.35, "bid_size": 11.0, "ask": 10.75, "ask_size": 13.0, "iv": 0.5312, "open_interest": 4.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0264, "vega": 0.0773, "theta": -0.2009, "rho": -0.0269, "theo": 10.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "USO261120C00150000", "bid": 1.78, "bid_size": 124.0, "ask": 1.96, "ask_size": 76.0, "iv": 0.5364, "open_interest": 7247.0, "volume": 338.0, "delta": 0.2561, "gamma": 0.0256, "vega": 0.0759, "theta": -0.1983, "rho": 0.0112, "theo": 1.8265, "change": -0.965, "open": 1.56, "high": 1.92, "low": 1.37, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T11:17:27", "percent_change": -35.1548, "prev_day_close": 2.74500000476837}, {"option": "USO261120P00150000", "bid": 10.75, "bid_size": 25.0, "ask": 11.15, "ask_size": 16.0, "iv": 0.5301, "open_interest": 5149.0, "volume": 80.0, "delta": -0.745, "gamma": 0.0257, "vega": 0.0757, "theta": -0.198, "rho": -0.027, "theo": 10.929, "change": 1.52, "open": 13.05, "high": 13.05, "low": 11.05, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-11-10T11:09:31", "percent_change": 15.4315, "prev_day_close": 9.84999990463257}, {"option": "USO261120C00151000", "bid": 1.63, "bid_size": 98.0, "ask": 1.83, "ask_size": 166.0, "iv": 0.5471, "open_interest": 422.0, "volume": 30.0, "delta": 0.2367, "gamma": 0.0242, "vega": 0.0728, "theta": -0.1927, "rho": 0.0103, "theo": 1.6718, "change": -1.02, "open": 1.36, "high": 1.5, "low": 1.25, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-10T09:37:32", "percent_change": -40.9639, "prev_day_close": 2.49000000953674}, {"option": "USO261120P00151000", "bid": 11.6, "bid_size": 12.0, "ask": 12.0, "ask_size": 34.0, "iv": 0.5356, "open_interest": 456.0, "volume": 1.0, "delta": -0.7644, "gamma": 0.0243, "vega": 0.0724, "theta": -0.1921, "rho": -0.0269, "theo": 11.775, "change": 1.475, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-10T11:09:18", "percent_change": 13.8824, "prev_day_close": 10.625}, {"option": "USO261120C00152000", "bid": 1.5, "bid_size": 128.0, "ask": 1.65, "ask_size": 101.0, "iv": 0.5538, "open_interest": 480.0, "volume": 29.0, "delta": 0.2192, "gamma": 0.0228, "vega": 0.0697, "theta": -0.1872, "rho": 0.0096, "theo": 1.5372, "change": -0.77, "open": 1.26, "high": 1.57, "low": 1.15, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-10T11:05:41", "percent_change": -33.4783, "prev_day_close": 2.30000007152557}, {"option": "USO261120P00152000", "bid": 12.45, "bid_size": 12.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.5424, "open_interest": 777.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0228, "vega": 0.0694, "theta": -0.1865, "rho": -0.0276, "theo": 12.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.03, "last_trade_time": "2026-11-09T14:48:01", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "USO261120C00152500", "bid": 1.44, "bid_size": 92.0, "ask": 1.6, "ask_size": 162.0, "iv": 0.5595, "open_interest": 92.0, "volume": 44.0, "delta": 0.2111, "gamma": 0.0221, "vega": 0.0683, "theta": -0.1844, "rho": 0.0092, "theo": 1.4764, "change": -0.81, "open": 1.22, "high": 1.37, "low": 1.22, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-10T09:46:53", "percent_change": -37.156, "prev_day_close": 2.17999994754791}, {"option": "USO261120P00152500", "bid": 12.9, "bid_size": 11.0, "ask": 13.25, "ask_size": 12.0, "iv": 0.5487, "open_interest": 9.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0222, "vega": 0.068, "theta": -0.1838, "rho": -0.028, "theo": 13.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T14:15:27", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "USO261120C00153000", "bid": 1.39, "bid_size": 98.0, "ask": 1.51, "ask_size": 86.0, "iv": 0.5627, "open_interest": 16863.0, "volume": 92.0, "delta": 0.2034, "gamma": 0.0214, "vega": 0.0668, "theta": -0.1818, "rho": 0.0089, "theo": 1.4196, "change": -0.61, "open": 1.17, "high": 1.48, "low": 1.12, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-10T10:41:25", "percent_change": -29.1866, "prev_day_close": 2.0900000333786}, {"option": "USO261120P00153000", "bid": 13.35, "bid_size": 19.0, "ask": 13.7, "ask_size": 13.0, "iv": 0.5584, "open_interest": 550.0, "volume": 7.0, "delta": -0.7978, "gamma": 0.0215, "vega": 0.0665, "theta": -0.1811, "rho": -0.0278, "theo": 13.5228, "change": 2.275, "open": 15.27, "high": 15.27, "low": 14.15, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-10T10:32:41", "percent_change": 18.6094, "prev_day_close": 12.2249999046326}, {"option": "USO261120C00154000", "bid": 1.28, "bid_size": 94.0, "ask": 1.39, "ask_size": 95.0, "iv": 0.5713, "open_interest": 782.0, "volume": 91.0, "delta": 0.1892, "gamma": 0.0201, "vega": 0.0639, "theta": -0.1767, "rho": 0.0082, "theo": 1.3162, "change": -0.685, "open": 1.1, "high": 1.27, "low": 1.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-10T11:15:04", "percent_change": -35.5844, "prev_day_close": 1.92500001192093}, {"option": "USO261120P00154000", "bid": 14.25, "bid_size": 11.0, "ask": 14.6, "ask_size": 14.0, "iv": 0.5651, "open_interest": 487.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0202, "vega": 0.0633, "theta": -0.1758, "rho": -0.0275, "theo": 14.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T14:41:50", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "USO261120C00155000", "bid": 1.19, "bid_size": 87.0, "ask": 1.3, "ask_size": 90.0, "iv": 0.5822, "open_interest": 2177.0, "volume": 220.0, "delta": 0.1763, "gamma": 0.0189, "vega": 0.0611, "theta": -0.1717, "rho": 0.0077, "theo": 1.2248, "change": -0.55, "open": 1.16, "high": 1.24, "low": 0.93, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-10T11:11:14", "percent_change": -30.8989, "prev_day_close": 1.78000003099442}, {"option": "USO261120P00155000", "bid": 15.15, "bid_size": 15.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.5741, "open_interest": 1971.0, "volume": 16.0, "delta": -0.825, "gamma": 0.019, "vega": 0.0607, "theta": -0.1707, "rho": -0.0282, "theo": 15.329, "change": 1.94, "open": 17.0, "high": 17.0, "low": 15.72, "tick": "down", "last_trade_price": 15.84, "last_trade_time": "2026-11-10T11:02:20", "percent_change": 13.9568, "prev_day_close": 13.9000000953674}, {"option": "USO261120C00156000", "bid": 1.11, "bid_size": 104.0, "ask": 1.2, "ask_size": 57.0, "iv": 0.5916, "open_interest": 2783.0, "volume": 222.0, "delta": 0.1646, "gamma": 0.0177, "vega": 0.0586, "theta": -0.1669, "rho": 0.0072, "theo": 1.1433, "change": -0.57, "open": 0.93, "high": 1.09, "low": 0.87, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-10T10:07:02", "percent_change": -34.7561, "prev_day_close": 1.64000004529953}, {"option": "USO261120P00156000", "bid": 16.05, "bid_size": 19.0, "ask": 16.4, "ask_size": 13.0, "iv": 0.5857, "open_interest": 509.0, "volume": 1.0, "delta": -0.8367, "gamma": 0.0178, "vega": 0.0582, "theta": -0.1658, "rho": -0.0286, "theo": 16.2474, "change": 3.45, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-10T09:30:59", "percent_change": 23.3898, "prev_day_close": 14.75}, {"option": "USO261120C00157000", "bid": 1.04, "bid_size": 85.0, "ask": 1.13, "ask_size": 57.0, "iv": 0.6032, "open_interest": 534.0, "volume": 466.0, "delta": 0.154, "gamma": 0.0167, "vega": 0.056, "theta": -0.1622, "rho": 0.0067, "theo": 1.07, "change": -0.52, "open": 0.87, "high": 1.02, "low": 0.82, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:46:15", "percent_change": -34.2105, "prev_day_close": 1.52000004053116}, {"option": "USO261120P00157000", "bid": 17.0, "bid_size": 11.0, "ask": 17.35, "ask_size": 34.0, "iv": 0.5961, "open_interest": 227.0, "volume": 6.0, "delta": -0.8474, "gamma": 0.0168, "vega": 0.0556, "theta": -0.1611, "rho": -0.0281, "theo": 17.1741, "change": 1.895, "open": 17.53, "high": 17.54, "low": 17.45, "tick": "up", "last_trade_price": 17.52, "last_trade_time": "2026-11-10T11:03:21", "percent_change": 12.128, "prev_day_close": 15.625}, {"option": "USO261120C00157500", "bid": 1.01, "bid_size": 81.0, "ask": 1.1, "ask_size": 76.0, "iv": 0.6094, "open_interest": 269.0, "volume": 146.0, "delta": 0.1491, "gamma": 0.0162, "vega": 0.0548, "theta": -0.16, "rho": 0.0065, "theo": 1.0362, "change": -0.45, "open": 0.84, "high": 1.02, "low": 0.77, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-10T10:24:09", "percent_change": -30.6122, "prev_day_close": 1.46999996900558}, {"option": "USO261120P00157500", "bid": 17.45, "bid_size": 12.0, "ask": 17.8, "ask_size": 12.0, "iv": 0.603, "open_interest": 70.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0163, "vega": 0.0541, "theta": -0.1588, "rho": -0.0278, "theo": 17.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T10:42:18", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "USO261120C00158000", "bid": 0.97, "bid_size": 102.0, "ask": 1.06, "ask_size": 100.0, "iv": 0.6135, "open_interest": 610.0, "volume": 208.0, "delta": 0.1443, "gamma": 0.0157, "vega": 0.0536, "theta": -0.1577, "rho": 0.0063, "theo": 1.0039, "change": -0.475, "open": 0.98, "high": 0.98, "low": 0.77, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -33.5689, "prev_day_close": 1.41500002145767}, {"option": "USO261120P00158000", "bid": 17.9, "bid_size": 19.0, "ask": 18.3, "ask_size": 13.0, "iv": 0.605, "open_interest": 476.0, "volume": 1.0, "delta": -0.8571, "gamma": 0.0158, "vega": 0.0529, "theta": -0.1564, "rho": -0.0281, "theo": 18.1085, "change": 3.675, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 22.239, "prev_day_close": 16.5249996185303}, {"option": "USO261120C00159000", "bid": 0.91, "bid_size": 99.0, "ask": 1.0, "ask_size": 76.0, "iv": 0.6245, "open_interest": 306.0, "volume": 19.0, "delta": 0.1355, "gamma": 0.0148, "vega": 0.0514, "theta": -0.1533, "rho": 0.0059, "theo": 0.9439, "change": -0.415, "open": 0.74, "high": 0.91, "low": 0.74, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-10T11:15:01", "percent_change": -31.3208, "prev_day_close": 1.32499998807907}, {"option": "USO261120P00159000", "bid": 18.85, "bid_size": 16.0, "ask": 19.2, "ask_size": 12.0, "iv": 0.6176, "open_interest": 119.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0148, "vega": 0.0508, "theta": -0.152, "rho": -0.0282, "theo": 19.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-11-09T14:39:22", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "USO261120C00160000", "bid": 0.86, "bid_size": 123.0, "ask": 0.93, "ask_size": 99.0, "iv": 0.6344, "open_interest": 11565.0, "volume": 1053.0, "delta": 0.1273, "gamma": 0.0139, "vega": 0.0492, "theta": -0.1491, "rho": 0.0055, "theo": 0.8889, "change": -0.335, "open": 0.87, "high": 0.94, "low": 0.66, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-10T11:18:43", "percent_change": -26.6932, "prev_day_close": 1.25499999523163}, {"option": "USO261120P00160000", "bid": 19.8, "bid_size": 19.0, "ask": 20.15, "ask_size": 13.0, "iv": 0.6292, "open_interest": 1094.0, "volume": 1.0, "delta": -0.8742, "gamma": 0.014, "vega": 0.0487, "theta": -0.1476, "rho": -0.0285, "theo": 19.9939, "change": 3.5, "open": 21.85, "high": 21.85, "low": 21.85, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-11-10T09:39:55", "percent_change": 19.0736, "prev_day_close": 18.3499994277954}, {"option": "USO261120C00161000", "bid": 0.81, "bid_size": 94.0, "ask": 0.89, "ask_size": 98.0, "iv": 0.6464, "open_interest": 624.0, "volume": 31.0, "delta": 0.1198, "gamma": 0.0131, "vega": 0.0472, "theta": -0.1449, "rho": 0.0052, "theo": 0.8384, "change": -0.335, "open": 0.79, "high": 0.82, "low": 0.66, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T11:13:46", "percent_change": -29.0043, "prev_day_close": 1.15500003099442}, {"option": "USO261120P00161000", "bid": 20.75, "bid_size": 16.0, "ask": 21.15, "ask_size": 12.0, "iv": 0.6288, "open_interest": 493.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0132, "vega": 0.0468, "theta": -0.1434, "rho": -0.029, "theo": 20.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.63, "last_trade_time": "2026-11-09T10:55:27", "percent_change": 0.0, "prev_day_close": 19.2750005722046}, {"option": "USO261120C00162000", "bid": 0.76, "bid_size": 96.0, "ask": 0.84, "ask_size": 99.0, "iv": 0.6564, "open_interest": 916.0, "volume": 68.0, "delta": 0.1129, "gamma": 0.0124, "vega": 0.0452, "theta": -0.1408, "rho": 0.0049, "theo": 0.7919, "change": -0.285, "open": 0.63, "high": 0.81, "low": 0.58, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:55:43", "percent_change": -26.2673, "prev_day_close": 1.08499997854233}, {"option": "USO261120P00162000", "bid": 21.7, "bid_size": 16.0, "ask": 22.1, "ask_size": 32.0, "iv": 0.6437, "open_interest": 264.0, "volume": 3.0, "delta": -0.8887, "gamma": 0.0124, "vega": 0.0446, "theta": -0.1393, "rho": -0.028, "theo": 21.8969, "change": 2.2, "open": 22.4, "high": 22.4, "low": 22.4, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-11-10T11:02:50", "percent_change": 10.8911, "prev_day_close": 20.1999998092651}, {"option": "USO261120C00163000", "bid": 0.72, "bid_size": 78.0, "ask": 0.79, "ask_size": 59.0, "iv": 0.6665, "open_interest": 376.0, "volume": 35.0, "delta": 0.1065, "gamma": 0.0116, "vega": 0.0433, "theta": -0.1368, "rho": 0.0046, "theo": 0.7488, "change": -0.27, "open": 0.79, "high": 0.79, "low": 0.54, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T11:14:23", "percent_change": -26.4706, "prev_day_close": 1.01999998092651}, {"option": "USO261120P00163000", "bid": 22.65, "bid_size": 16.0, "ask": 23.0, "ask_size": 14.0, "iv": 0.658, "open_interest": 720.0, "volume": 3.0, "delta": -0.8951, "gamma": 0.0118, "vega": 0.0426, "theta": -0.1352, "rho": -0.0282, "theo": 22.8542, "change": 2.225, "open": 23.35, "high": 23.35, "low": 23.35, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-11-10T11:02:50", "percent_change": 10.5325, "prev_day_close": 21.125}, {"option": "USO261120C00164000", "bid": 0.68, "bid_size": 106.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.6769, "open_interest": 273.0, "volume": 420.0, "delta": 0.1005, "gamma": 0.011, "vega": 0.0416, "theta": -0.1329, "rho": 0.0044, "theo": 0.7088, "change": -0.27, "open": 0.37, "high": 0.7, "low": 0.37, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T11:17:37", "percent_change": -28.125, "prev_day_close": 0.96000000834465}, {"option": "USO261120P00164000", "bid": 23.6, "bid_size": 13.0, "ask": 23.95, "ask_size": 10.0, "iv": 0.6655, "open_interest": 332.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0111, "vega": 0.0409, "theta": -0.1312, "rho": -0.0278, "theo": 23.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.53, "last_trade_time": "2026-11-09T15:22:51", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "USO261120C00165000", "bid": 0.64, "bid_size": 136.0, "ask": 0.71, "ask_size": 81.0, "iv": 0.6865, "open_interest": 2828.0, "volume": 587.0, "delta": 0.095, "gamma": 0.0104, "vega": 0.0399, "theta": -0.129, "rho": 0.0041, "theo": 0.6714, "change": -0.275, "open": 0.66, "high": 0.71, "low": 0.5, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:17:53", "percent_change": -29.7297, "prev_day_close": 0.924999982118606}, {"option": "USO261120P00165000", "bid": 24.2, "bid_size": 52.0, "ask": 25.05, "ask_size": 38.0, "iv": 0.6436, "open_interest": 718.0, "volume": 2.0, "delta": -0.9066, "gamma": 0.0105, "vega": 0.0392, "theta": -0.1273, "rho": -0.0278, "theo": 24.7773, "change": 2.275, "open": 25.3, "high": 25.3, "low": 25.3, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-10T11:01:16", "percent_change": 9.88056, "prev_day_close": 23.0250005722046}, {"option": "USO261120C00166000", "bid": 0.61, "bid_size": 81.0, "ask": 0.68, "ask_size": 61.0, "iv": 0.6978, "open_interest": 1141.0, "volume": 54.0, "delta": 0.0898, "gamma": 0.0098, "vega": 0.0383, "theta": -0.1253, "rho": 0.0039, "theo": 0.6365, "change": -0.375, "open": 0.54, "high": 0.54, "low": 0.44, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T09:33:10", "percent_change": -43.8596, "prev_day_close": 0.854999989271164}, {"option": "USO261120P00166000", "bid": 25.2, "bid_size": 31.0, "ask": 26.75, "ask_size": 112.0, "iv": 0.7536, "open_interest": 210.0, "volume": 3.0, "delta": -0.9118, "gamma": 0.01, "vega": 0.0376, "theta": -0.1236, "rho": -0.0282, "theo": 25.7425, "change": 2.275, "open": 26.0, "high": 26.25, "low": 26.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-11-10T11:01:16", "percent_change": 9.48905, "prev_day_close": 23.9749994277954}, {"option": "USO261120C00167000", "bid": 0.58, "bid_size": 70.0, "ask": 0.65, "ask_size": 76.0, "iv": 0.7085, "open_interest": 1870.0, "volume": 9.0, "delta": 0.085, "gamma": 0.0093, "vega": 0.0367, "theta": -0.1216, "rho": 0.0037, "theo": 0.6038, "change": -0.21, "open": 0.51, "high": 0.6, "low": 0.45, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:16:53", "percent_change": -25.9259, "prev_day_close": 0.810000002384186}, {"option": "USO261120P00167000", "bid": 26.15, "bid_size": 52.0, "ask": 27.2, "ask_size": 52.0, "iv": 0.6955, "open_interest": 118.0, "volume": 4.0, "delta": -0.9167, "gamma": 0.0094, "vega": 0.0362, "theta": -0.1199, "rho": -0.0286, "theo": 26.7097, "change": 2.3, "open": 27.2, "high": 27.2, "low": 27.2, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-11-10T10:18:48", "percent_change": 9.23695, "prev_day_close": 24.9000005722046}, {"option": "USO261120C00168000", "bid": 0.55, "bid_size": 70.0, "ask": 0.61, "ask_size": 63.0, "iv": 0.7171, "open_interest": 424.0, "volume": 1.0, "delta": 0.0805, "gamma": 0.0088, "vega": 0.0352, "theta": -0.118, "rho": 0.0035, "theo": 0.5732, "change": -0.23, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T10:06:14", "percent_change": -29.8701, "prev_day_close": 0.770000010728836}, {"option": "USO261120P00168000", "bid": 27.15, "bid_size": 10.0, "ask": 29.55, "ask_size": 40.0, "iv": 0.8749, "open_interest": 463.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0089, "vega": 0.0343, "theta": -0.1162, "rho": -0.0275, "theo": 27.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.68, "last_trade_time": "2026-11-05T11:11:44", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "USO261120C00169000", "bid": 0.52, "bid_size": 89.0, "ask": 0.59, "ask_size": 84.0, "iv": 0.7278, "open_interest": 298.0, "volume": 25.0, "delta": 0.0763, "gamma": 0.0083, "vega": 0.0338, "theta": -0.1145, "rho": 0.0033, "theo": 0.5444, "change": -0.19, "open": 0.44, "high": 0.56, "low": 0.39, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T10:06:43", "percent_change": -26.0274, "prev_day_close": 0.729999989271164}, {"option": "USO261120P00169000", "bid": 27.9, "bid_size": 8.0, "ask": 30.55, "ask_size": 29.0, "iv": 0.8691, "open_interest": 222.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0085, "vega": 0.0329, "theta": -0.1126, "rho": -0.0276, "theo": 28.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-11-04T12:19:07", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "USO261120C00170000", "bid": 0.5, "bid_size": 109.0, "ask": 0.56, "ask_size": 85.0, "iv": 0.7379, "open_interest": 4473.0, "volume": 228.0, "delta": 0.0724, "gamma": 0.0079, "vega": 0.0325, "theta": -0.1111, "rho": 0.0031, "theo": 0.5173, "change": -0.18, "open": 0.46, "high": 0.54, "low": 0.39, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T11:16:56", "percent_change": -25.7143, "prev_day_close": 0.700000017881394}, {"option": "USO261120P00170000", "bid": 29.15, "bid_size": 21.0, "ask": 31.2, "ask_size": 91.0, "iv": 0.8779, "open_interest": 452.0, "volume": 3.0, "delta": -0.9294, "gamma": 0.008, "vega": 0.0317, "theta": -0.1091, "rho": -0.0266, "theo": 29.624, "change": 1.64, "open": 32.48, "high": 32.48, "low": 30.29, "tick": "down", "last_trade_price": 30.29, "last_trade_time": "2026-11-10T10:56:50", "percent_change": 5.72426, "prev_day_close": 28.6500005722046}, {"option": "USO261120C00171000", "bid": 0.47, "bid_size": 85.0, "ask": 0.53, "ask_size": 77.0, "iv": 0.7474, "open_interest": 506.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0075, "vega": 0.0312, "theta": -0.1077, "rho": 0.003, "theo": 0.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:15:20", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "USO261120P00171000", "bid": 29.85, "bid_size": 10.0, "ask": 32.45, "ask_size": 52.0, "iv": 0.8917, "open_interest": 99.0, "volume": 1.0, "delta": -0.9332, "gamma": 0.0076, "vega": 0.0303, "theta": -0.1057, "rho": -0.0264, "theo": 30.5988, "change": 3.515, "open": 32.64, "high": 32.64, "low": 32.64, "tick": "up", "last_trade_price": 32.64, "last_trade_time": "2026-11-10T09:36:59", "percent_change": 12.0687, "prev_day_close": 29.125}, {"option": "USO261120C00172000", "bid": 0.45, "bid_size": 99.0, "ask": 0.51, "ask_size": 73.0, "iv": 0.7563, "open_interest": 974.0, "volume": 10.0, "delta": 0.0652, "gamma": 0.0071, "vega": 0.03, "theta": -0.1044, "rho": 0.0028, "theo": 0.4675, "change": -0.15, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T10:55:43", "percent_change": -23.8095, "prev_day_close": 0.629999995231628}, {"option": "USO261120P00172000", "bid": 31.0, "bid_size": 8.0, "ask": 33.45, "ask_size": 8.0, "iv": 0.9278, "open_interest": 178.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0072, "vega": 0.029, "theta": -0.1024, "rho": -0.0267, "theo": 31.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-30T13:45:07", "percent_change": 0.0, "prev_day_close": 30.625}, {"option": "USO261120C00173000", "bid": 0.43, "bid_size": 87.0, "ask": 0.49, "ask_size": 74.0, "iv": 0.7662, "open_interest": 334.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0068, "vega": 0.0288, "theta": -0.1012, "rho": 0.0027, "theo": 0.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:20:42", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "USO261120P00173000", "bid": 32.05, "bid_size": 8.0, "ask": 34.45, "ask_size": 9.0, "iv": 0.9525, "open_interest": 110.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0069, "vega": 0.028, "theta": -0.0992, "rho": -0.027, "theo": 32.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.07, "last_trade_time": "2026-11-02T12:50:50", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "USO261120C00174000", "bid": 0.42, "bid_size": 72.0, "ask": 0.47, "ask_size": 105.0, "iv": 0.7775, "open_interest": 400.0, "volume": 22.0, "delta": 0.0588, "gamma": 0.0064, "vega": 0.0276, "theta": -0.0981, "rho": 0.0025, "theo": 0.4232, "change": -0.17, "open": 0.43, "high": 0.43, "low": 0.38, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T11:17:37", "percent_change": -30.3571, "prev_day_close": 0.559999972581863}, {"option": "USO261120P00174000", "bid": 32.95, "bid_size": 2.0, "ask": 35.35, "ask_size": 9.0, "iv": 0.9484, "open_interest": 87.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0066, "vega": 0.0268, "theta": -0.0961, "rho": -0.0262, "theo": 33.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-06T09:39:12", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "USO261120C00175000", "bid": 0.4, "bid_size": 83.0, "ask": 0.45, "ask_size": 200.0, "iv": 0.7864, "open_interest": 3550.0, "volume": 1925.0, "delta": 0.0558, "gamma": 0.0061, "vega": 0.0265, "theta": -0.095, "rho": 0.0024, "theo": 0.4028, "change": -0.13, "open": 0.49, "high": 0.49, "low": 0.27, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T11:17:49", "percent_change": -24.0741, "prev_day_close": 0.53999999165535}, {"option": "USO261120P00175000", "bid": 33.95, "bid_size": 2.0, "ask": 36.4, "ask_size": 2.0, "iv": 0.9728, "open_interest": 78.0, "volume": 2.0, "delta": -0.9462, "gamma": 0.0062, "vega": 0.0254, "theta": -0.093, "rho": -0.026, "theo": 34.5109, "change": 3.83, "open": 37.38, "high": 37.38, "low": 37.38, "tick": "up", "last_trade_price": 37.38, "last_trade_time": "2026-11-10T09:33:01", "percent_change": 11.4158, "prev_day_close": 33.5500011444092}, {"option": "USO261120C00176000", "bid": 0.37, "bid_size": 89.0, "ask": 0.44, "ask_size": 110.0, "iv": 0.7948, "open_interest": 822.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0058, "vega": 0.0255, "theta": -0.092, "rho": 0.0023, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:15:20", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "USO261120P00176000", "bid": 34.75, "bid_size": 9.0, "ask": 37.4, "ask_size": 1.0, "iv": 0.9668, "open_interest": 7.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0059, "vega": 0.0244, "theta": -0.09, "rho": -0.0262, "theo": 35.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T11:35:42", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "USO261120C00177000", "bid": 0.35, "bid_size": 92.0, "ask": 0.41, "ask_size": 122.0, "iv": 0.8006, "open_interest": 5.0, "volume": 58.0, "delta": 0.0505, "gamma": 0.0055, "vega": 0.0245, "theta": -0.0891, "rho": 0.0022, "theo": 0.3653, "change": -0.17, "open": 0.4, "high": 0.4, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T09:35:51", "percent_change": -34.6939, "prev_day_close": 0.489999994635582}, {"option": "USO261120P00177000", "bid": 35.9, "bid_size": 9.0, "ask": 38.35, "ask_size": 1.0, "iv": 0.9972, "open_interest": 1.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0056, "vega": 0.0236, "theta": -0.087, "rho": -0.0257, "theo": 36.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-11-06T09:39:11", "percent_change": 0.0, "prev_day_close": 35.5249996185303}, {"option": "USO261120C00178000", "bid": 0.33, "bid_size": 92.0, "ask": 0.41, "ask_size": 169.0, "iv": 0.8119, "open_interest": 99.0, "volume": 16.0, "delta": 0.048, "gamma": 0.0052, "vega": 0.0235, "theta": -0.0863, "rho": 0.0021, "theo": 0.3479, "change": -0.16, "open": 0.38, "high": 0.38, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T09:35:51", "percent_change": -34.0426, "prev_day_close": 0.469999998807907}, {"option": "USO261120P00178000", "bid": 36.75, "bid_size": 8.0, "ask": 38.95, "ask_size": 8.0, "iv": 0.9416, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0054, "vega": 0.0225, "theta": -0.0841, "rho": -0.0246, "theo": 37.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "USO261120C00179000", "bid": 0.32, "bid_size": 82.0, "ask": 0.39, "ask_size": 172.0, "iv": 0.8208, "open_interest": 0.0, "volume": 37.0, "delta": 0.0457, "gamma": 0.005, "vega": 0.0226, "theta": -0.0835, "rho": 0.002, "theo": 0.3315, "change": -0.155, "open": 0.37, "high": 0.37, "low": 0.27, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T09:35:51", "percent_change": -34.8315, "prev_day_close": 0.444999992847443}, {"option": "USO261120P00179000", "bid": 37.9, "bid_size": 8.0, "ask": 40.35, "ask_size": 1.0, "iv": 1.0328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0051, "vega": 0.0214, "theta": -0.0813, "rho": -0.0242, "theo": 38.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "USO261120C00180000", "bid": 0.3, "bid_size": 119.0, "ask": 0.35, "ask_size": 69.0, "iv": 0.8224, "open_interest": 4410.0, "volume": 166.0, "delta": 0.0435, "gamma": 0.0048, "vega": 0.0217, "theta": -0.0808, "rho": 0.0019, "theo": 0.3159, "change": -0.11, "open": 0.28, "high": 0.36, "low": 0.25, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-10T11:11:05", "percent_change": -25.5814, "prev_day_close": 0.430000007152557}, {"option": "USO261120P00180000", "bid": 38.9, "bid_size": 9.0, "ask": 41.0, "ask_size": 9.0, "iv": 1.004, "open_interest": 53.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0049, "vega": 0.0206, "theta": -0.0786, "rho": -0.0244, "theo": 39.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.25, "last_trade_time": "2026-11-09T15:32:42", "percent_change": 0.0, "prev_day_close": 37.8250007629394}, {"option": "USO261120C00181000", "bid": 0.28, "bid_size": 112.0, "ask": 0.36, "ask_size": 192.0, "iv": 0.8349, "open_interest": 18.0, "volume": 46.0, "delta": 0.0414, "gamma": 0.0045, "vega": 0.0209, "theta": -0.0782, "rho": 0.0018, "theo": 0.3011, "change": -0.15, "open": 0.34, "high": 0.34, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T09:35:51", "percent_change": -36.5854, "prev_day_close": 0.409999996423721}, {"option": "USO261120P00181000", "bid": 39.85, "bid_size": 8.0, "ask": 42.25, "ask_size": 8.0, "iv": 1.0482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0047, "vega": 0.0198, "theta": -0.0759, "rho": -0.0246, "theo": 40.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "USO261120C00182000", "bid": 0.27, "bid_size": 103.0, "ask": 0.34, "ask_size": 81.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0043, "vega": 0.0201, "theta": -0.0757, "rho": 0.0017, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "USO261120P00182000", "bid": 40.8, "bid_size": 8.0, "ask": 43.3, "ask_size": 8.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0044, "vega": 0.0189, "theta": -0.0734, "rho": -0.0237, "theo": 41.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4249992370606}, {"option": "USO261120C00183000", "bid": 0.25, "bid_size": 123.0, "ask": 0.32, "ask_size": 75.0, "iv": 0.8465, "open_interest": 0.0, "volume": 1.0, "delta": 0.0376, "gamma": 0.0041, "vega": 0.0193, "theta": -0.0732, "rho": 0.0016, "theo": 0.2738, "change": -0.095, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T10:56:07", "percent_change": -25.3333, "prev_day_close": 0.375}, {"option": "USO261120P00183000", "bid": 41.85, "bid_size": 8.0, "ask": 44.3, "ask_size": 11.0, "iv": 1.0888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0042, "vega": 0.018, "theta": -0.0709, "rho": -0.0237, "theo": 42.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "USO261120C00184000", "bid": 0.24, "bid_size": 116.0, "ask": 0.31, "ask_size": 71.0, "iv": 0.8554, "open_interest": 3.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0039, "vega": 0.0185, "theta": -0.0708, "rho": 0.0015, "theo": 0.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T11:58:51", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "USO261120P00184000", "bid": 42.8, "bid_size": 8.0, "ask": 45.25, "ask_size": 8.0, "iv": 1.0919, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.004, "vega": 0.0173, "theta": -0.0684, "rho": -0.0238, "theo": 43.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.375}, {"option": "USO261120C00185000", "bid": 0.23, "bid_size": 132.0, "ask": 0.28, "ask_size": 111.0, "iv": 0.8583, "open_interest": 1626.0, "volume": 127.0, "delta": 0.0342, "gamma": 0.0037, "vega": 0.0178, "theta": -0.0685, "rho": 0.0015, "theo": 0.2492, "change": -0.095, "open": 0.21, "high": 0.26, "low": 0.21, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T11:10:48", "percent_change": -28.3582, "prev_day_close": 0.33500000834465}, {"option": "USO261120P00185000", "bid": 43.6, "bid_size": 9.0, "ask": 46.2, "ask_size": 9.0, "iv": 1.0722, "open_interest": 53.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0039, "vega": 0.0167, "theta": -0.0661, "rho": -0.0239, "theo": 44.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.16, "last_trade_time": "2026-11-09T15:32:42", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "USO261120C00186000", "bid": 0.21, "bid_size": 135.0, "ask": 0.29, "ask_size": 99.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0036, "vega": 0.0172, "theta": -0.0662, "rho": 0.0014, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "USO261120P00186000", "bid": 44.6, "bid_size": 8.0, "ask": 47.25, "ask_size": 8.0, "iv": 1.0958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0037, "vega": 0.016, "theta": -0.0638, "rho": -0.0218, "theo": 45.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "USO261120C00187000", "bid": 0.2, "bid_size": 138.0, "ask": 0.27, "ask_size": 76.0, "iv": 0.8739, "open_interest": 3.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0034, "vega": 0.0165, "theta": -0.0641, "rho": 0.0013, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T11:21:58", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "USO261120P00187000", "bid": 45.75, "bid_size": 8.0, "ask": 48.25, "ask_size": 8.0, "iv": 1.1338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0035, "vega": 0.015, "theta": -0.0614, "rho": -0.0208, "theo": 46.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "USO261120C00188000", "bid": 0.19, "bid_size": 140.0, "ask": 0.24, "ask_size": 76.0, "iv": 0.8747, "open_interest": 0.0, "volume": 2.0, "delta": 0.0297, "gamma": 0.0032, "vega": 0.0159, "theta": -0.062, "rho": 0.0013, "theo": 0.2167, "change": -0.05, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T09:31:26", "percent_change": -17.2414, "prev_day_close": 0.28999999165535}, {"option": "USO261120P00188000", "bid": 46.8, "bid_size": 8.0, "ask": 49.25, "ask_size": 1.0, "iv": 1.157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0034, "vega": 0.0143, "theta": -0.0592, "rho": -0.0209, "theo": 47.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "USO261120C00189000", "bid": 0.18, "bid_size": 144.0, "ask": 0.23, "ask_size": 76.0, "iv": 0.8812, "open_interest": 0.0, "volume": 2.0, "delta": 0.0283, "gamma": 0.0031, "vega": 0.0153, "theta": -0.0599, "rho": 0.0012, "theo": 0.207, "change": -0.045, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T09:31:26", "percent_change": -16.3636, "prev_day_close": 0.275000005960464}, {"option": "USO261120P00189000", "bid": 47.5, "bid_size": 8.0, "ask": 50.25, "ask_size": 11.0, "iv": 1.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0032, "vega": 0.0138, "theta": -0.057, "rho": -0.0211, "theo": 48.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3249988555908}, {"option": "USO261120C00190000", "bid": 0.17, "bid_size": 162.0, "ask": 0.21, "ask_size": 38.0, "iv": 0.8837, "open_interest": 2165.0, "volume": 1028.0, "delta": 0.0271, "gamma": 0.003, "vega": 0.0147, "theta": -0.058, "rho": 0.0012, "theo": 0.1977, "change": -0.095, "open": 0.29, "high": 0.29, "low": 0.05, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T11:11:05", "percent_change": -35.8491, "prev_day_close": 0.264999993145466}, {"option": "USO261120P00190000", "bid": 48.7, "bid_size": 9.0, "ask": 51.2, "ask_size": 1.0, "iv": 1.1664, "open_interest": 48.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0031, "vega": 0.0132, "theta": -0.0549, "rho": -0.021, "theo": 49.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-11-05T15:55:58", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "USO261120C00191000", "bid": 0.16, "bid_size": 234.0, "ask": 0.22, "ask_size": 114.0, "iv": 0.8965, "open_interest": 0.0, "volume": 2.0, "delta": 0.0258, "gamma": 0.0028, "vega": 0.0141, "theta": -0.056, "rho": 0.0011, "theo": 0.1889, "change": -0.04, "open": 0.21, "high": 0.22, "low": 0.21, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T09:31:27", "percent_change": -15.3846, "prev_day_close": 0.259999997913837}, {"option": "USO261120P00191000", "bid": 49.65, "bid_size": 8.0, "ask": 52.2, "ask_size": 8.0, "iv": 1.1742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.003, "vega": 0.0126, "theta": -0.0529, "rho": -0.0204, "theo": 50.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2749996185303}, {"option": "USO261120C00192000", "bid": 0.15, "bid_size": 269.0, "ask": 0.21, "ask_size": 109.0, "iv": 0.9017, "open_interest": 0.0, "volume": 2.0, "delta": 0.0247, "gamma": 0.0027, "vega": 0.0136, "theta": -0.0542, "rho": 0.001, "theo": 0.1806, "change": -0.045, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:31:27", "percent_change": -18.3673, "prev_day_close": 0.244999997317791}, {"option": "USO261120P00192000", "bid": 50.3, "bid_size": 8.0, "ask": 53.2, "ask_size": 8.0, "iv": 1.1311, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0028, "vega": 0.012, "theta": -0.051, "rho": -0.0204, "theo": 51.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3249988555908}, {"option": "USO261120C00193000", "bid": 0.14, "bid_size": 156.0, "ask": 0.19, "ask_size": 42.0, "iv": 0.9025, "open_interest": 6.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0026, "vega": 0.0131, "theta": -0.0524, "rho": 0.001, "theo": 0.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T09:57:45", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "USO261120P00193000", "bid": 51.8, "bid_size": 8.0, "ask": 54.2, "ask_size": 11.0, "iv": 1.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0027, "vega": 0.0116, "theta": -0.0491, "rho": -0.0206, "theo": 52.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2749996185303}, {"option": "USO261120C00194000", "bid": 0.13, "bid_size": 171.0, "ask": 0.18, "ask_size": 39.0, "iv": 0.9065, "open_interest": 1.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0025, "vega": 0.0126, "theta": -0.0507, "rho": 0.001, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T15:16:29", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "USO261120P00194000", "bid": 52.75, "bid_size": 8.0, "ask": 55.2, "ask_size": 1.0, "iv": 1.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0026, "vega": 0.0112, "theta": -0.0473, "rho": -0.0196, "theo": 53.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "USO261120C00195000", "bid": 0.12, "bid_size": 333.0, "ask": 0.18, "ask_size": 82.0, "iv": 0.9143, "open_interest": 928.0, "volume": 6.0, "delta": 0.0216, "gamma": 0.0024, "vega": 0.0121, "theta": -0.049, "rho": 0.0009, "theo": 0.158, "change": -0.065, "open": 0.12, "high": 0.14, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T10:57:56", "percent_change": -31.7073, "prev_day_close": 0.205000005662441}, {"option": "USO261120P00195000", "bid": 53.7, "bid_size": 8.0, "ask": 56.2, "ask_size": 11.0, "iv": 1.2425, "open_interest": 116.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0025, "vega": 0.0107, "theta": -0.0457, "rho": -0.0175, "theo": 54.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.9, "last_trade_time": "2026-11-09T15:14:04", "percent_change": 0.0, "prev_day_close": 53.2249984741211}, {"option": "USO261120C00196000", "bid": 0.12, "bid_size": 126.0, "ask": 0.18, "ask_size": 93.0, "iv": 0.9263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0023, "vega": 0.0117, "theta": -0.0474, "rho": 0.0009, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "USO261120P00196000", "bid": 54.65, "bid_size": 8.0, "ask": 57.1, "ask_size": 8.0, "iv": 1.2331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0024, "vega": 0.0099, "theta": -0.0439, "rho": -0.0172, "theo": 55.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2250003814697}, {"option": "USO261120C00197000", "bid": 0.11, "bid_size": 168.0, "ask": 0.17, "ask_size": 7.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0022, "vega": 0.0112, "theta": -0.0459, "rho": 0.0008, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "USO261120P00197000", "bid": 55.7, "bid_size": 8.0, "ask": 58.2, "ask_size": 8.0, "iv": 1.2721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0023, "vega": 0.0093, "theta": -0.0422, "rho": -0.0163, "theo": 56.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2749996185303}, {"option": "USO261120C00198000", "bid": 0.1, "bid_size": 174.0, "ask": 0.18, "ask_size": 130.0, "iv": 0.9408, "open_interest": 51.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0021, "vega": 0.0108, "theta": -0.0444, "rho": 0.0008, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T12:22:00", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "USO261120P00198000", "bid": 56.7, "bid_size": 8.0, "ask": 59.2, "ask_size": 8.0, "iv": 1.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0022, "vega": 0.0088, "theta": -0.0404, "rho": -0.0164, "theo": 57.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2749996185303}, {"option": "USO261120C00199000", "bid": 0.1, "bid_size": 129.0, "ask": 0.17, "ask_size": 98.0, "iv": 0.9477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.002, "vega": 0.0104, "theta": -0.0429, "rho": 0.0008, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "USO261120P00199000", "bid": 57.7, "bid_size": 8.0, "ask": 60.15, "ask_size": 1.0, "iv": 1.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0021, "vega": 0.0085, "theta": -0.0388, "rho": -0.0164, "theo": 58.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "USO261120C00200000", "bid": 0.09, "bid_size": 254.0, "ask": 0.15, "ask_size": 80.0, "iv": 0.9439, "open_interest": 28372.0, "volume": 707.0, "delta": 0.0174, "gamma": 0.0019, "vega": 0.01, "theta": -0.0416, "rho": 0.0007, "theo": 0.1272, "change": -0.045, "open": 0.13, "high": 0.27, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T10:53:48", "percent_change": -27.2727, "prev_day_close": 0.165000006556511}, {"option": "USO261120P00200000", "bid": 58.6, "bid_size": 9.0, "ask": 59.95, "ask_size": 9.0, "iv": 0.9807, "open_interest": 66.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.002, "vega": 0.0082, "theta": -0.0372, "rho": -0.0164, "theo": 59.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 58.0750007629394}, {"option": "USO261120C00205000", "bid": 0.06, "bid_size": 266.0, "ask": 0.14, "ask_size": 142.0, "iv": 0.9762, "open_interest": 1398.0, "volume": 110.0, "delta": 0.0141, "gamma": 0.0015, "vega": 0.0084, "theta": -0.0354, "rho": 0.0006, "theo": 0.1033, "change": -0.025, "open": 0.11, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "USO261120P00205000", "bid": 63.6, "bid_size": 9.0, "ask": 66.15, "ask_size": 9.0, "iv": 1.3605, "open_interest": 16.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0017, "vega": 0.0066, "theta": -0.0302, "rho": -0.0134, "theo": 64.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-10-26T13:00:27", "percent_change": 0.0, "prev_day_close": 63.1500015258789}, {"option": "USO261120C00210000", "bid": 0.05, "bid_size": 1.0, "ask": 0.12, "ask_size": 123.0, "iv": 1.0086, "open_interest": 718.0, "volume": 1.0, "delta": 0.0115, "gamma": 0.0013, "vega": 0.007, "theta": -0.0302, "rho": 0.0005, "theo": 0.0846, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T10:13:24", "percent_change": -14.2857, "prev_day_close": 0.104999996721745}, {"option": "USO261120P00210000", "bid": 68.65, "bid_size": 9.0, "ask": 71.15, "ask_size": 9.0, "iv": 1.4368, "open_interest": 2.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0014, "vega": 0.0047, "theta": -0.0248, "rho": -0.0107, "theo": 69.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-10-28T12:21:03", "percent_change": 0.0, "prev_day_close": 68.0250015258789}, {"option": "USO261120C00215000", "bid": 0.05, "bid_size": 48.0, "ask": 0.1, "ask_size": 135.0, "iv": 1.0434, "open_interest": 520.0, "volume": 5.0, "delta": 0.0095, "gamma": 0.001, "vega": 0.006, "theta": -0.026, "rho": 0.0004, "theo": 0.0701, "change": 0.04, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T09:30:03", "percent_change": 44.4444, "prev_day_close": 0.0899999998509884}, {"option": "USO261120P00215000", "bid": 73.65, "bid_size": 9.0, "ask": 76.15, "ask_size": 9.0, "iv": 1.5021, "open_interest": 1.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0011, "vega": 0.0039, "theta": -0.0198, "rho": -0.0106, "theo": 74.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-09-24T12:20:19", "percent_change": 0.0, "prev_day_close": 73.125}, {"option": "USO261120C00220000", "bid": 0.02, "bid_size": 183.0, "ask": 0.1, "ask_size": 207.0, "iv": 1.0642, "open_interest": 1720.0, "volume": 75.0, "delta": 0.0079, "gamma": 0.0009, "vega": 0.0051, "theta": -0.0224, "rho": 0.0003, "theo": 0.0585, "change": -0.035, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:11:27", "percent_change": -41.1765, "prev_day_close": 0.0849999990314245}, {"option": "USO261120P00220000", "bid": 78.6, "bid_size": 8.0, "ask": 81.1, "ask_size": 8.0, "iv": 1.5461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0168, "rho": -0.0058, "theo": 79.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.62, "last_trade_time": "2026-11-04T12:12:36", "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "USO261120C00225000", "bid": 0.04, "bid_size": 48.0, "ask": 0.07, "ask_size": 94.0, "iv": 1.0998, "open_interest": 4860.0, "volume": 2.0, "delta": 0.0066, "gamma": 0.0007, "vega": 0.0043, "theta": -0.0195, "rho": 0.0003, "theo": 0.0493, "change": 0.025, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T10:18:47", "percent_change": 45.4545, "prev_day_close": 0.0549999997019768}, {"option": "USO261120P00225000", "bid": 83.6, "bid_size": 8.0, "ask": 86.1, "ask_size": 8.0, "iv": 1.6068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0007, "vega": 0.0019, "theta": -0.0141, "rho": -0.0052, "theo": 84.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.57, "last_trade_time": "2026-11-04T12:12:36", "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "USO261120C00230000", "bid": 0.03, "bid_size": 48.0, "ask": 0.08, "ask_size": 149.0, "iv": 1.1443, "open_interest": 430.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0171, "rho": 0.0002, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:55:20", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "USO261120P00230000", "bid": 88.6, "bid_size": 8.0, "ask": 91.05, "ask_size": 8.0, "iv": 1.6555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0117, "rho": -0.0052, "theo": 89.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.32, "last_trade_time": "2026-10-29T12:24:25", "percent_change": 0.0, "prev_day_close": 88.0750007629394}, {"option": "USO261120C00235000", "bid": 0.02, "bid_size": 118.0, "ask": 0.08, "ask_size": 221.0, "iv": 1.1756, "open_interest": 173.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0005, "vega": 0.0032, "theta": -0.015, "rho": 0.0002, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:11:27", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "USO261120P00235000", "bid": 93.6, "bid_size": 2.0, "ask": 96.05, "ask_size": 8.0, "iv": 1.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0105, "rho": -0.0018, "theo": 94.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.2, "last_trade_time": "2026-10-29T12:24:25", "percent_change": 0.0, "prev_day_close": 93.1499977111816}, {"option": "USO261120C00240000", "bid": 0.02, "bid_size": 118.0, "ask": 0.07, "ask_size": 235.0, "iv": 1.2042, "open_interest": 1672.0, "volume": 2.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0132, "rho": 0.0002, "theo": 0.0309, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:56:45", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "USO261120P00240000", "bid": 98.55, "bid_size": 8.0, "ask": 101.05, "ask_size": 8.0, "iv": 1.7572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0098, "rho": -0.0016, "theo": 99.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.125}, {"option": "USO261120C00245000", "bid": 0.01, "bid_size": 139.0, "ask": 0.07, "ask_size": 230.0, "iv": 1.2298, "open_interest": 243.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0118, "rho": 0.0001, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:43:00", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "USO261120P00245000", "bid": 103.6, "bid_size": 8.0, "ask": 106.1, "ask_size": 11.0, "iv": 1.833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0005, "theta": -0.009, "rho": -0.0016, "theo": 104.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.95, "last_trade_time": "2026-10-29T12:24:54", "percent_change": 0.0, "prev_day_close": 103.125}, {"option": "USO261120C00250000", "bid": 0.01, "bid_size": 52.0, "ask": 0.06, "ask_size": 3.0, "iv": 1.2522, "open_interest": 542.0, "volume": 5.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0105, "rho": 0.0001, "theo": 0.0234, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T09:55:48", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "USO261120P00250000", "bid": 108.6, "bid_size": 8.0, "ask": 111.1, "ask_size": 11.0, "iv": 1.8858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0084, "rho": -0.0012, "theo": 109.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.93, "last_trade_time": "2026-10-29T12:24:54", "percent_change": 0.0, "prev_day_close": 108.075000762939}, {"option": "USO261120C00255000", "bid": 0.01, "bid_size": 72.0, "ask": 0.06, "ask_size": 190.0, "iv": 1.29, "open_interest": 427.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0094, "rho": 0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:03:25", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "USO261120P00255000", "bid": 113.6, "bid_size": 8.0, "ask": 116.1, "ask_size": 1.0, "iv": 1.9372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0082, "rho": -0.0003, "theo": 114.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.87, "last_trade_time": "2026-10-28T12:04:55", "percent_change": 0.0, "prev_day_close": 113.075000762939}, {"option": "USO261120C00260000", "bid": 0.01, "bid_size": 115.0, "ask": 0.06, "ask_size": 334.0, "iv": 1.3268, "open_interest": 701.0, "volume": 6.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0084, "rho": 0.0001, "theo": 0.0181, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:44:20", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "USO261120P00260000", "bid": 118.6, "bid_size": 8.0, "ask": 121.1, "ask_size": 11.0, "iv": 1.9874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0081, "rho": -0.0002, "theo": 119.1853, "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": 118.149997711182}, {"option": "USO261120C00265000", "bid": 0.01, "bid_size": 52.0, "ask": 0.06, "ask_size": 630.0, "iv": 1.3628, "open_interest": 38.0, "volume": 19.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0076, "rho": 0.0001, "theo": 0.016, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:44:28", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "USO261120P00265000", "bid": 123.25, "bid_size": 8.0, "ask": 126.05, "ask_size": 8.0, "iv": 1.9358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.008, "rho": -0.0002, "theo": 124.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.075000762939}, {"option": "USO261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 142.0, "iv": 1.3549, "open_interest": 891.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0068, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:33:30", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "USO261120P00270000", "bid": 128.65, "bid_size": 8.0, "ask": 131.05, "ask_size": 8.0, "iv": 2.0843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0079, "rho": -0.0002, "theo": 129.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.15, "last_trade_time": "2026-10-30T10:23:33", "percent_change": 0.0, "prev_day_close": 128.125003814697}, {"option": "USO261120C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 214.0, "iv": 1.3886, "open_interest": 79.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0062, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:52:12", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "USO261120P00275000", "bid": 133.4, "bid_size": 8.0, "ask": 136.05, "ask_size": 8.0, "iv": 2.0687, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 134.185, "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": 133.125}, {"option": "USO261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 310.0, "iv": 1.4214, "open_interest": 278.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0056, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:12:35", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "USO261120P00280000", "bid": 138.6, "bid_size": 8.0, "ask": 141.1, "ask_size": 11.0, "iv": 2.1765, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 139.185, "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": 138.050003051758}, {"option": "USO261120C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 482.0, "iv": 1.4536, "open_interest": 156.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.001, "theta": -0.0051, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:49:28", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "USO261120P00285000", "bid": 143.5, "bid_size": 8.0, "ask": 146.0, "ask_size": 1.0, "iv": 2.1708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 144.185, "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": 143.075004577637}, {"option": "USO261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.3752, "open_interest": 210.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0047, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:34:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USO261120P00290000", "bid": 148.45, "bid_size": 8.0, "ask": 151.0, "ask_size": 8.0, "iv": 2.2005, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 149.185, "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": 148.050003051758}, {"option": "USO261120C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.4508, "open_interest": 1114.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0043, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:47:41", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "USO261120P00295000", "bid": 153.4, "bid_size": 8.0, "ask": 156.1, "ask_size": 11.0, "iv": 2.2562, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 154.185, "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": 153.125}, {"option": "USO261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 5.0, "iv": 1.7621, "open_interest": 120.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.004, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:54:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USO261120P00300000", "bid": 158.65, "bid_size": 8.0, "ask": 161.1, "ask_size": 1.0, "iv": 2.3616, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 159.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.75, "last_trade_time": "2026-11-04T15:07:28", "percent_change": 0.0, "prev_day_close": 158.075004577637}, {"option": "USO261120C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 268.0, "iv": 2.4985, "open_interest": 430.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0037, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:55:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USO261120P00305000", "bid": 163.5, "bid_size": 8.0, "ask": 166.1, "ask_size": 8.0, "iv": 2.3649, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 164.185, "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": 163.125}, {"option": "USO261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.4139, "open_interest": 180.0, "volume": 10.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 0.0064, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:50:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "USO261120P00310000", "bid": 168.6, "bid_size": 8.0, "ask": 171.1, "ask_size": 8.0, "iv": 2.4306, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 169.185, "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": 168.100006103516}, {"option": "USO261120C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.6028, "open_interest": 7796.0, "volume": 25.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.0059, "change": 0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:58:15", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "USO261120P00315000", "bid": 173.6, "bid_size": 8.0, "ask": 176.1, "ask_size": 8.0, "iv": 2.4701, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 174.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.73, "last_trade_time": "2026-09-24T15:23:40", "percent_change": 0.0, "prev_day_close": 173.150001525879}, {"option": "USO261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 8.0, "iv": 2.2051, "open_interest": 67.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:33:17", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "USO261120P00320000", "bid": 178.4, "bid_size": 8.0, "ask": 181.0, "ask_size": 8.0, "iv": 2.4266, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 179.185, "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": 178.050003051758}, {"option": "USO261120C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1.0, "iv": 2.4654, "open_interest": 115.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:16:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261120P00325000", "bid": 183.5, "bid_size": 8.0, "ask": 186.05, "ask_size": 8.0, "iv": 2.5067, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 184.185, "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": 183.075004577637}, {"option": "USO261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.6447, "open_interest": 94.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:48:46", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "USO261120P00330000", "bid": 188.45, "bid_size": 8.0, "ask": 191.1, "ask_size": 8.0, "iv": 2.5438, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 189.185, "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": 188.075004577637}, {"option": "USO261125C00130000", "bid": 10.85, "bid_size": 1.0, "ask": 14.55, "ask_size": 2.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0192, "vega": 0.0825, "theta": -0.1388, "rho": 0.0433, "theo": 12.7442, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00130000", "bid": 1.28, "bid_size": 2.0, "ask": 3.15, "ask_size": 111.0, "iv": 0.5639, "open_interest": 0.0, "volume": 1.0, "delta": -0.208, "gamma": 0.0192, "vega": 0.0825, "theta": -0.1405, "rho": -0.0125, "theo": 1.8249, "change": 1.45, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T09:50:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125C00131000", "bid": 10.1, "bid_size": 26.0, "ask": 13.6, "ask_size": 27.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0203, "vega": 0.0871, "theta": -0.1463, "rho": 0.0424, "theo": 11.9752, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00131000", "bid": 1.73, "bid_size": 38.0, "ask": 2.77, "ask_size": 181.0, "iv": 0.5374, "open_interest": 0.0, "volume": 2.0, "delta": -0.2284, "gamma": 0.0204, "vega": 0.0872, "theta": -0.1479, "rho": -0.0135, "theo": 2.0544, "change": 2.33, "open": 2.12, "high": 2.33, "low": 2.12, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-10T10:49:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125C00132000", "bid": 9.25, "bid_size": 27.0, "ask": 12.8, "ask_size": 29.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0214, "vega": 0.0914, "theta": -0.1536, "rho": 0.0414, "theo": 11.2298, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00132000", "bid": 0.98, "bid_size": 95.0, "ask": 4.4, "ask_size": 101.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0215, "vega": 0.0915, "theta": -0.155, "rho": -0.0149, "theo": 2.3075, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00133000", "bid": 8.65, "bid_size": 2.0, "ask": 12.25, "ask_size": 1.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.7267, "gamma": 0.0225, "vega": 0.0956, "theta": -0.1604, "rho": 0.0403, "theo": 10.5091, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00133000", "bid": 1.2, "bid_size": 97.0, "ask": 4.65, "ask_size": 90.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": -0.2727, "gamma": 0.0225, "vega": 0.0956, "theta": -0.1618, "rho": -0.0162, "theo": 2.585, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00134000", "bid": 7.9, "bid_size": 35.0, "ask": 11.0, "ask_size": 35.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0235, "vega": 0.0995, "theta": -0.1668, "rho": 0.0391, "theo": 9.8151, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00134000", "bid": 1.98, "bid_size": 64.0, "ask": 4.95, "ask_size": 86.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": -0.2965, "gamma": 0.0235, "vega": 0.0995, "theta": -0.1681, "rho": -0.0174, "theo": 2.8899, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00135000", "bid": 7.9, "bid_size": 32.0, "ask": 10.15, "ask_size": 27.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0244, "vega": 0.1029, "theta": -0.1727, "rho": 0.0379, "theo": 9.1494, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00135000", "bid": 2.16, "bid_size": 71.0, "ask": 5.3, "ask_size": 150.0, "iv": 0.5573, "open_interest": 0.0, "volume": 2.0, "delta": -0.3212, "gamma": 0.0244, "vega": 0.103, "theta": -0.1739, "rho": -0.019, "theo": 3.2227, "change": 3.17, "open": 3.45, "high": 3.45, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-10T10:44:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125C00136000", "bid": 6.6, "bid_size": 34.0, "ask": 9.55, "ask_size": 34.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": 0.6528, "gamma": 0.0252, "vega": 0.1061, "theta": -0.178, "rho": 0.0366, "theo": 8.5134, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00136000", "bid": 2.36, "bid_size": 94.0, "ask": 5.65, "ask_size": 92.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.3467, "gamma": 0.0252, "vega": 0.1062, "theta": -0.1791, "rho": -0.0201, "theo": 3.5853, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00137000", "bid": 6.75, "bid_size": 38.0, "ask": 9.4, "ask_size": 35.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.6267, "gamma": 0.0258, "vega": 0.1088, "theta": -0.1827, "rho": 0.0352, "theo": 7.9088, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00137000", "bid": 3.35, "bid_size": 38.0, "ask": 4.6, "ask_size": 84.0, "iv": 0.5066, "open_interest": 0.0, "volume": 3.0, "delta": -0.373, "gamma": 0.0259, "vega": 0.1088, "theta": -0.1836, "rho": -0.0218, "theo": 3.9797, "change": 4.88, "open": 4.68, "high": 4.88, "low": 4.68, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-11-10T09:35:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125C00138000", "bid": 5.35, "bid_size": 52.0, "ask": 8.7, "ask_size": 31.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.6, "gamma": 0.0264, "vega": 0.111, "theta": -0.1866, "rho": 0.0338, "theo": 7.3364, "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": 0.0}, {"option": "USO261125P00138000", "bid": 3.05, "bid_size": 86.0, "ask": 4.95, "ask_size": 59.0, "iv": 0.4705, "open_interest": 0.0, "volume": 2.0, "delta": -0.3997, "gamma": 0.0264, "vega": 0.111, "theta": -0.1875, "rho": -0.0233, "theo": 4.4058, "change": 5.38, "open": 5.2, "high": 5.38, "low": 5.2, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-11-10T09:35:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125C00139000", "bid": 6.0, "bid_size": 1.0, "ask": 8.6, "ask_size": 31.0, "iv": 0.5523, "open_interest": 0.0, "volume": 2.0, "delta": 0.573, "gamma": 0.0267, "vega": 0.1127, "theta": -0.1899, "rho": 0.0324, "theo": 6.7973, "change": 6.88, "open": 6.75, "high": 6.88, "low": 6.75, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-11-10T09:56:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125P00139000", "bid": 3.6, "bid_size": 82.0, "ask": 6.9, "ask_size": 91.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0268, "vega": 0.1127, "theta": -0.1907, "rho": -0.0245, "theo": 4.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125C00140000", "bid": 5.55, "bid_size": 43.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.4853, "open_interest": 0.0, "volume": 210.0, "delta": 0.546, "gamma": 0.0269, "vega": 0.1138, "theta": -0.1924, "rho": 0.0309, "theo": 6.2917, "change": 5.9, "open": 6.3, "high": 6.33, "low": 5.75, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T11:18:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125P00140000", "bid": 4.1, "bid_size": 72.0, "ask": 7.35, "ask_size": 94.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.027, "vega": 0.1139, "theta": -0.1931, "rho": -0.0263, "theo": 5.3591, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00141000", "bid": 4.6, "bid_size": 91.0, "ask": 6.05, "ask_size": 9.0, "iv": 0.4672, "open_interest": 0.0, "volume": 4.0, "delta": 0.519, "gamma": 0.027, "vega": 0.1145, "theta": -0.1942, "rho": 0.0294, "theo": 5.8195, "change": 5.45, "open": 5.45, "high": 5.45, "low": 5.43, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-10T11:18:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125P00141000", "bid": 4.75, "bid_size": 56.0, "ask": 7.9, "ask_size": 97.0, "iv": 0.5487, "open_interest": 0.0, "volume": 2.0, "delta": -0.4809, "gamma": 0.0271, "vega": 0.1145, "theta": -0.1948, "rho": -0.0271, "theo": 5.8858, "change": 7.12, "open": 6.85, "high": 7.12, "low": 6.85, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-11-10T09:35:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125C00142000", "bid": 3.55, "bid_size": 100.0, "ask": 6.45, "ask_size": 77.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": 0.4924, "gamma": 0.0269, "vega": 0.1146, "theta": -0.1952, "rho": 0.028, "theo": 5.3808, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00142000", "bid": 5.8, "bid_size": 16.0, "ask": 7.55, "ask_size": 82.0, "iv": 0.5324, "open_interest": 0.0, "volume": 2.0, "delta": -0.5076, "gamma": 0.027, "vega": 0.1146, "theta": -0.1958, "rho": -0.0289, "theo": 6.4467, "change": 7.83, "open": 7.45, "high": 7.83, "low": 7.45, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-11-10T09:35:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125C00143000", "bid": 2.93, "bid_size": 97.0, "ask": 6.2, "ask_size": 80.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.4663, "gamma": 0.0267, "vega": 0.1142, "theta": -0.1956, "rho": 0.0266, "theo": 4.9746, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00143000", "bid": 5.65, "bid_size": 44.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.0268, "vega": 0.1142, "theta": -0.196, "rho": -0.0302, "theo": 7.0393, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00144000", "bid": 2.83, "bid_size": 101.0, "ask": 5.75, "ask_size": 91.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0263, "vega": 0.1134, "theta": -0.1953, "rho": 0.0251, "theo": 4.6002, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00144000", "bid": 6.95, "bid_size": 4.0, "ask": 9.65, "ask_size": 49.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": -0.5593, "gamma": 0.0264, "vega": 0.1133, "theta": -0.1957, "rho": -0.0311, "theo": 7.6644, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00145000", "bid": 3.4, "bid_size": 86.0, "ask": 4.45, "ask_size": 18.0, "iv": 0.4925, "open_interest": 0.0, "volume": 9.0, "delta": 0.4163, "gamma": 0.0258, "vega": 0.1121, "theta": -0.1945, "rho": 0.0238, "theo": 4.2565, "change": 3.9, "open": 3.35, "high": 4.05, "low": 3.35, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T11:15:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125P00145000", "bid": 7.75, "bid_size": 21.0, "ask": 10.25, "ask_size": 35.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": -0.584, "gamma": 0.026, "vega": 0.1121, "theta": -0.1947, "rho": -0.0328, "theo": 8.3203, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00146000", "bid": 1.91, "bid_size": 131.0, "ask": 5.75, "ask_size": 136.0, "iv": 0.5163, "open_interest": 0.0, "volume": 2.0, "delta": 0.3927, "gamma": 0.0253, "vega": 0.1105, "theta": -0.1931, "rho": 0.0224, "theo": 3.9419, "change": 3.3, "open": 3.0, "high": 3.3, "low": 3.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T09:35:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125P00146000", "bid": 7.95, "bid_size": 25.0, "ask": 10.9, "ask_size": 41.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0254, "vega": 0.1104, "theta": -0.1933, "rho": -0.0337, "theo": 9.0047, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00147000", "bid": 1.84, "bid_size": 116.0, "ask": 5.35, "ask_size": 107.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.0246, "vega": 0.1086, "theta": -0.1913, "rho": 0.0212, "theo": 3.6549, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00147000", "bid": 8.4, "bid_size": 35.0, "ask": 11.6, "ask_size": 41.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.0247, "vega": 0.1083, "theta": -0.1914, "rho": -0.0344, "theo": 9.7175, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00148000", "bid": 2.37, "bid_size": 111.0, "ask": 3.95, "ask_size": 94.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0238, "vega": 0.1064, "theta": -0.1891, "rho": 0.02, "theo": 3.3938, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00148000", "bid": 9.1, "bid_size": 36.0, "ask": 12.35, "ask_size": 32.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.6517, "gamma": 0.024, "vega": 0.1062, "theta": -0.1891, "rho": -0.0359, "theo": 10.4561, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00149000", "bid": 2.39, "bid_size": 77.0, "ask": 4.75, "ask_size": 125.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": 0.3288, "gamma": 0.0231, "vega": 0.104, "theta": -0.1866, "rho": 0.0188, "theo": 3.1562, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00149000", "bid": 10.05, "bid_size": 31.0, "ask": 13.05, "ask_size": 28.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.0232, "vega": 0.1039, "theta": -0.1866, "rho": -0.0365, "theo": 11.2177, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00150000", "bid": 2.0, "bid_size": 122.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.5145, "open_interest": 0.0, "volume": 1.0, "delta": 0.3098, "gamma": 0.0222, "vega": 0.1014, "theta": -0.1839, "rho": 0.0177, "theo": 2.9405, "change": 2.61, "open": 2.61, "high": 2.61, "low": 2.61, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-10T10:20:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125P00150000", "bid": 10.65, "bid_size": 34.0, "ask": 13.8, "ask_size": 30.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.0224, "vega": 0.101, "theta": -0.1838, "rho": -0.0368, "theo": 12.0018, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00151000", "bid": 0.84, "bid_size": 105.0, "ask": 4.45, "ask_size": 91.0, "iv": 0.5449, "open_interest": 0.0, "volume": 1.0, "delta": 0.292, "gamma": 0.0214, "vega": 0.0988, "theta": -0.181, "rho": 0.0167, "theo": 2.7446, "change": 2.54, "open": 2.54, "high": 2.54, "low": 2.54, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-10T11:14:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125P00151000", "bid": 10.95, "bid_size": 27.0, "ask": 14.6, "ask_size": 29.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0215, "vega": 0.0985, "theta": -0.1807, "rho": -0.038, "theo": 12.806, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00152000", "bid": 0.4, "bid_size": 105.0, "ask": 3.65, "ask_size": 99.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0206, "vega": 0.0961, "theta": -0.1779, "rho": 0.0158, "theo": 2.5663, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00152000", "bid": 11.7, "bid_size": 29.0, "ask": 15.4, "ask_size": 35.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.0207, "vega": 0.0959, "theta": -0.1776, "rho": -0.0391, "theo": 13.6272, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00153000", "bid": 0.54, "bid_size": 106.0, "ask": 2.67, "ask_size": 64.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0197, "vega": 0.0933, "theta": -0.1748, "rho": 0.0149, "theo": 2.404, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00153000", "bid": 12.95, "bid_size": 29.0, "ask": 16.1, "ask_size": 27.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.0198, "vega": 0.093, "theta": -0.1744, "rho": -0.0389, "theo": 14.4643, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00154000", "bid": 0.53, "bid_size": 112.0, "ask": 3.95, "ask_size": 110.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0189, "vega": 0.0905, "theta": -0.1715, "rho": 0.014, "theo": 2.256, "change": 0.0, "open": 0.0, "high": 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": "USO261125P00154000", "bid": 13.2, "bid_size": 1.0, "ask": 17.15, "ask_size": 2.0, "iv": 0.5604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.019, "vega": 0.09, "theta": -0.171, "rho": -0.0391, "theo": 15.3166, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00155000", "bid": 1.06, "bid_size": 171.0, "ask": 2.9, "ask_size": 164.0, "iv": 0.5676, "open_interest": 0.0, "volume": 2.0, "delta": 0.2319, "gamma": 0.0181, "vega": 0.0878, "theta": -0.1682, "rho": 0.0133, "theo": 2.1208, "change": 0.13, "open": 1.69, "high": 1.69, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T09:33:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125P00155000", "bid": 14.2, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0182, "vega": 0.0873, "theta": -0.1676, "rho": -0.0401, "theo": 16.1815, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00156000", "bid": 0.88, "bid_size": 111.0, "ask": 3.05, "ask_size": 108.0, "iv": 0.5878, "open_interest": 0.0, "volume": 4.0, "delta": 0.2194, "gamma": 0.0173, "vega": 0.0851, "theta": -0.1649, "rho": 0.0126, "theo": 1.997, "change": 2.08, "open": 2.08, "high": 2.08, "low": 1.93, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-10T11:14:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125P00156000", "bid": 14.95, "bid_size": 26.0, "ask": 18.9, "ask_size": 26.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0174, "vega": 0.0848, "theta": -0.1642, "rho": -0.041, "theo": 17.0572, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00157000", "bid": 1.07, "bid_size": 98.0, "ask": 3.0, "ask_size": 110.0, "iv": 0.6176, "open_interest": 0.0, "volume": 4.0, "delta": 0.2076, "gamma": 0.0165, "vega": 0.0824, "theta": -0.1616, "rho": 0.0119, "theo": 1.8832, "change": 1.92, "open": 1.94, "high": 1.96, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-10T10:38:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125P00157000", "bid": 15.9, "bid_size": 1.0, "ask": 19.75, "ask_size": 2.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0166, "vega": 0.082, "theta": -0.1608, "rho": -0.0403, "theo": 17.9429, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00158000", "bid": 0.93, "bid_size": 102.0, "ask": 3.05, "ask_size": 113.0, "iv": 0.6333, "open_interest": 0.0, "volume": 3.0, "delta": 0.1967, "gamma": 0.0158, "vega": 0.0798, "theta": -0.1582, "rho": 0.0112, "theo": 1.7786, "change": 1.92, "open": 2.0, "high": 2.0, "low": 1.92, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-11-10T10:38:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125P00158000", "bid": 16.9, "bid_size": 1.0, "ask": 20.7, "ask_size": 28.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0159, "vega": 0.0789, "theta": -0.1573, "rho": -0.0406, "theo": 18.8386, "change": 0.0, "open": 0.0, "high": 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": "USO261125C00159000", "bid": 0.94, "bid_size": 154.0, "ask": 2.92, "ask_size": 185.0, "iv": 0.6466, "open_interest": 0.0, "volume": 4.0, "delta": 0.1865, "gamma": 0.0151, "vega": 0.0772, "theta": -0.1549, "rho": 0.0107, "theo": 1.6822, "change": 1.79, "open": 1.15, "high": 1.86, "low": 1.15, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-10T10:38:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "USO261125P00159000", "bid": 17.8, "bid_size": 1.0, "ask": 21.55, "ask_size": 1.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0152, "vega": 0.0765, "theta": -0.1538, "rho": -0.0408, "theo": 19.7424, "change": 0.0, "open": 0.0, "high": 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": "USO261127C00005000", "bid": 133.95, "bid_size": 1.0, "ask": 137.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.574996948242}, {"option": "USO261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 4.8912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "USO261127C00010000", "bid": 128.95, "bid_size": 8.0, "ask": 132.9, "ask_size": 8.0, "iv": 5.449, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.574996948242}, {"option": "USO261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 130.0, "iv": 7.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261127C00015000", "bid": 123.95, "bid_size": 8.0, "ask": 127.9, "ask_size": 8.0, "iv": 4.5542, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.600002288818}, {"option": "USO261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 133.0, "iv": 6.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 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": "USO261127C00020000", "bid": 118.95, "bid_size": 1.0, "ask": 122.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.575000762939}, {"option": "USO261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 154.0, "iv": 5.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "USO261127C00025000", "bid": 113.95, "bid_size": 8.0, "ask": 117.85, "ask_size": 8.0, "iv": 3.3923, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "USO261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 145.0, "iv": 4.7703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 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": "USO261127C00030000", "bid": 108.95, "bid_size": 8.0, "ask": 111.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.025001525879}, {"option": "USO261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 153.0, "iv": 4.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0061, "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": 1.06500005722046}, {"option": "USO261127C00035000", "bid": 103.95, "bid_size": 8.0, "ask": 106.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0004, "theo": 105.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.950000762939}, {"option": "USO261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 140.0, "iv": 3.8525, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-09T09:30:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261127C00040000", "bid": 98.9, "bid_size": 8.0, "ask": 101.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0006, "theo": 100.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "USO261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 139.0, "iv": 3.4984, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-09T10:07:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261127C00045000", "bid": 93.95, "bid_size": 8.0, "ask": 96.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0022, "theo": 95.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0250015258789}, {"option": "USO261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 149.0, "iv": 3.1904, "open_interest": 2.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0007, "theta": -0.0031, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-10-09T09:30:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261127C00050000", "bid": 88.95, "bid_size": 8.0, "ask": 91.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.003, "theo": 90.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0250015258789}, {"option": "USO261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 148.0, "iv": 2.9175, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0035, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-10-09T09:30:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261127C00055000", "bid": 83.9, "bid_size": 8.0, "ask": 86.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0058, "theo": 85.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "USO261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 132.0, "iv": 2.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0011, "theta": -0.004, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 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": "USO261127C00060000", "bid": 78.95, "bid_size": 8.0, "ask": 81.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0079, "theo": 80.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0250015258789}, {"option": "USO261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 147.0, "iv": 2.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0046, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "USO261127C00065000", "bid": 74.0, "bid_size": 8.0, "ask": 76.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.0116, "theo": 75.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "USO261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 152.0, "iv": 2.245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0054, "rho": -0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 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": "USO261127C00070000", "bid": 68.95, "bid_size": 8.0, "ask": 71.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": 0.0166, "theo": 70.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0249977111816}, {"option": "USO261127P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 84.0, "iv": 1.7898, "open_interest": 8.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.002, "theta": -0.0062, "rho": -0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:07:47", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "USO261127C00075000", "bid": 63.95, "bid_size": 1.0, "ask": 66.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0008, "rho": 0.0229, "theo": 65.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "USO261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.0604, "open_interest": 47.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0073, "rho": -0.0002, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:16:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "USO261127C00080000", "bid": 58.95, "bid_size": 1.0, "ask": 61.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0024, "rho": 0.0295, "theo": 60.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9750003814697}, {"option": "USO261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 512.0, "iv": 1.0442, "open_interest": 4.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0086, "rho": -0.0003, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:54:10", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "USO261127C00085000", "bid": 54.0, "bid_size": 1.0, "ask": 56.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.0043, "theta": -0.0044, "rho": 0.0363, "theo": 55.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.15, "last_trade_time": "2026-11-04T11:18:13", "percent_change": 0.0, "prev_day_close": 56.9250011444092}, {"option": "USO261127P00085000", "bid": 0.01, "bid_size": 52.0, "ask": 0.11, "ask_size": 495.0, "iv": 0.9733, "open_interest": 26.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0103, "rho": -0.0004, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:58:24", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "USO261127C00090000", "bid": 49.0, "bid_size": 1.0, "ask": 51.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0007, "vega": 0.0056, "theta": -0.007, "rho": 0.0421, "theo": 50.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.91, "last_trade_time": "2026-10-29T09:55:28", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "USO261127P00090000", "bid": 0.01, "bid_size": 166.0, "ask": 0.13, "ask_size": 605.0, "iv": 0.8896, "open_interest": 440.0, "volume": 2.0, "delta": -0.0064, "gamma": 0.0007, "vega": 0.0055, "theta": -0.0125, "rho": -0.0005, "theo": 0.0552, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T09:34:35", "percent_change": -46.6667, "prev_day_close": 0.0749999973922968}, {"option": "USO261127C00095000", "bid": 44.05, "bid_size": 1.0, "ask": 46.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.001, "vega": 0.0074, "theta": -0.0104, "rho": 0.0467, "theo": 45.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.07, "last_trade_time": "2026-11-02T12:31:48", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "USO261127P00095000", "bid": 0.01, "bid_size": 137.0, "ask": 0.14, "ask_size": 699.0, "iv": 0.7995, "open_interest": 33.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.001, "vega": 0.0074, "theta": -0.0155, "rho": -0.0006, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T09:34:27", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "USO261127C00100000", "bid": 39.1, "bid_size": 9.0, "ask": 41.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0015, "vega": 0.01, "theta": -0.0151, "rho": 0.0502, "theo": 40.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.4, "last_trade_time": "2026-11-06T14:59:26", "percent_change": 0.0, "prev_day_close": 42.125}, {"option": "USO261127P00100000", "bid": 0.02, "bid_size": 148.0, "ask": 0.16, "ask_size": 616.0, "iv": 0.7235, "open_interest": 263.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0014, "vega": 0.01, "theta": -0.0196, "rho": -0.0009, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:09:16", "percent_change": 0.0, "prev_day_close": 0.099999999627471}, {"option": "USO261127C00105000", "bid": 34.15, "bid_size": 8.0, "ask": 36.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0022, "vega": 0.014, "theta": -0.0215, "rho": 0.0529, "theo": 36.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "USO261127P00105000", "bid": 0.08, "bid_size": 126.0, "ask": 0.21, "ask_size": 497.0, "iv": 0.6779, "open_interest": 357.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0022, "vega": 0.014, "theta": -0.0255, "rho": -0.0013, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:43:50", "percent_change": 0.0, "prev_day_close": 0.169999998062849}, {"option": "USO261127C00110000", "bid": 29.2, "bid_size": 10.0, "ask": 31.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0034, "vega": 0.02, "theta": -0.0307, "rho": 0.0549, "theo": 31.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.45, "last_trade_time": "2026-11-04T10:28:16", "percent_change": 0.0, "prev_day_close": 32.2250003814697}, {"option": "USO261127P00110000", "bid": 0.15, "bid_size": 118.0, "ask": 0.27, "ask_size": 291.0, "iv": 0.6211, "open_interest": 180.0, "volume": 38.0, "delta": -0.0286, "gamma": 0.0034, "vega": 0.02, "theta": -0.0342, "rho": -0.002, "theo": 0.2116, "change": -0.025, "open": 0.27, "high": 0.27, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T09:57:05", "percent_change": -9.80392, "prev_day_close": 0.255000002682209}, {"option": "USO261127C00115000", "bid": 24.35, "bid_size": 9.0, "ask": 27.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0054, "vega": 0.0294, "theta": -0.0442, "rho": 0.0562, "theo": 26.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.52, "last_trade_time": "2026-11-05T11:22:58", "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "USO261127P00115000", "bid": 0.26, "bid_size": 125.0, "ask": 0.41, "ask_size": 213.0, "iv": 0.575, "open_interest": 1878.0, "volume": 5.0, "delta": -0.0457, "gamma": 0.0054, "vega": 0.0294, "theta": -0.0472, "rho": -0.0032, "theo": 0.337, "change": 0.0, "open": 0.39, "high": 0.51, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T10:43:25", "percent_change": -1.52832e-07, "prev_day_close": 0.390000000596046}, {"option": "USO261127C00120000", "bid": 20.4, "bid_size": 24.0, "ask": 22.2, "ask_size": 21.0, "iv": 0.491, "open_interest": 6.0, "volume": 1.0, "delta": 0.9229, "gamma": 0.0086, "vega": 0.0438, "theta": -0.0644, "rho": 0.0565, "theo": 21.4855, "change": -1.775, "open": 21.15, "high": 21.15, "low": 21.15, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-11-10T10:55:06", "percent_change": -7.74264, "prev_day_close": 22.9249992370605}, {"option": "USO261127P00120000", "bid": 0.5, "bid_size": 70.0, "ask": 0.65, "ask_size": 145.0, "iv": 0.5384, "open_interest": 1342.0, "volume": 83.0, "delta": -0.0759, "gamma": 0.0087, "vega": 0.0439, "theta": -0.0668, "rho": -0.0053, "theo": 0.5742, "change": -0.135, "open": 0.88, "high": 0.88, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T11:11:43", "percent_change": -19.1489, "prev_day_close": 0.7049999833107}, {"option": "USO261127C00121000", "bid": 19.4, "bid_size": 24.0, "ask": 21.4, "ask_size": 24.0, "iv": 0.4961, "open_interest": 2.0, "volume": 2.0, "delta": 0.9146, "gamma": 0.0095, "vega": 0.0473, "theta": -0.0693, "rho": 0.0564, "theo": 20.5569, "change": -2.065, "open": 20.07, "high": 20.16, "low": 20.07, "tick": "up", "last_trade_price": 20.16, "last_trade_time": "2026-11-10T10:55:06", "percent_change": -9.29134, "prev_day_close": 22.2249994277954}, {"option": "USO261127P00121000", "bid": 0.53, "bid_size": 124.0, "ask": 0.72, "ask_size": 96.0, "iv": 0.528, "open_interest": 505.0, "volume": 50.0, "delta": -0.0843, "gamma": 0.0095, "vega": 0.0474, "theta": -0.0717, "rho": -0.0059, "theo": 0.6434, "change": -0.05, "open": 0.85, "high": 0.85, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T11:11:43", "percent_change": -6.41026, "prev_day_close": 0.780000001192093}, {"option": "USO261127C00122000", "bid": 18.9, "bid_size": 32.0, "ask": 20.3, "ask_size": 30.0, "iv": 0.5184, "open_interest": 3.0, "volume": 1.0, "delta": 0.9053, "gamma": 0.0104, "vega": 0.0512, "theta": -0.0746, "rho": 0.0562, "theo": 19.638, "change": -2.67, "open": 19.08, "high": 19.08, "low": 19.08, "tick": "down", "last_trade_price": 19.08, "last_trade_time": "2026-11-10T10:25:06", "percent_change": -12.2759, "prev_day_close": 21.75}, {"option": "USO261127P00122000", "bid": 0.62, "bid_size": 108.0, "ask": 0.79, "ask_size": 136.0, "iv": 0.5226, "open_interest": 13.0, "volume": 1.0, "delta": -0.0936, "gamma": 0.0104, "vega": 0.0512, "theta": -0.0769, "rho": -0.0066, "theo": 0.7222, "change": 0.17, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-10T09:46:32", "percent_change": 19.1011, "prev_day_close": 0.890000015497208}, {"option": "USO261127C00123000", "bid": 18.5, "bid_size": 12.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.5242, "open_interest": 7.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0113, "vega": 0.0553, "theta": -0.0803, "rho": 0.0559, "theo": 18.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.22, "last_trade_time": "2026-11-09T15:04:19", "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "USO261127P00123000", "bid": 0.73, "bid_size": 60.0, "ask": 0.89, "ask_size": 102.0, "iv": 0.5202, "open_interest": 34.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0113, "vega": 0.0554, "theta": -0.0824, "rho": -0.0072, "theo": 0.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T14:16:02", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "USO261127C00124000", "bid": 17.65, "bid_size": 7.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.5224, "open_interest": 5.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0123, "vega": 0.0595, "theta": -0.0862, "rho": 0.0555, "theo": 17.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.37, "last_trade_time": "2026-11-09T15:04:19", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "USO261127P00124000", "bid": 0.81, "bid_size": 75.0, "ask": 0.99, "ask_size": 130.0, "iv": 0.5131, "open_interest": 212.0, "volume": 4.0, "delta": -0.1154, "gamma": 0.0123, "vega": 0.0596, "theta": -0.0883, "rho": -0.008, "theo": 0.9144, "change": 0.03, "open": 1.2, "high": 1.2, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-10T09:54:45", "percent_change": 2.72727, "prev_day_close": 1.10000002384186}, {"option": "USO261127C00125000", "bid": 16.7, "bid_size": 12.0, "ask": 17.2, "ask_size": 8.0, "iv": 0.5223, "open_interest": 9.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0134, "vega": 0.064, "theta": -0.0924, "rho": 0.0551, "theo": 16.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.12, "last_trade_time": "2026-11-09T10:11:59", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "USO261127P00125000", "bid": 0.85, "bid_size": 258.0, "ask": 1.11, "ask_size": 121.0, "iv": 0.5029, "open_interest": 678.0, "volume": 156.0, "delta": -0.128, "gamma": 0.0134, "vega": 0.064, "theta": -0.0944, "rho": -0.009, "theo": 1.0301, "change": -0.03, "open": 1.35, "high": 1.5, "low": 1.14, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-10T10:47:40", "percent_change": -2.5641, "prev_day_close": 1.1700000166893}, {"option": "USO261127C00126000", "bid": 15.9, "bid_size": 9.0, "ask": 16.35, "ask_size": 17.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0144, "vega": 0.0686, "theta": -0.0988, "rho": 0.0545, "theo": 16.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "USO261127P00126000", "bid": 1.05, "bid_size": 72.0, "ask": 1.24, "ask_size": 105.0, "iv": 0.5043, "open_interest": 40.0, "volume": 5.0, "delta": -0.1418, "gamma": 0.0145, "vega": 0.0688, "theta": -0.1007, "rho": -0.0098, "theo": 1.1612, "change": -0.045, "open": 1.59, "high": 1.59, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-10T10:43:25", "percent_change": -3.32103, "prev_day_close": 1.35500001907349}, {"option": "USO261127C00127000", "bid": 15.05, "bid_size": 2.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.5083, "open_interest": 0.0, "volume": 6.0, "delta": 0.8421, "gamma": 0.0156, "vega": 0.0734, "theta": -0.1054, "rho": 0.0538, "theo": 15.2349, "change": -2.82, "open": 14.39, "high": 14.53, "low": 14.39, "tick": "no_change", "last_trade_price": 14.53, "last_trade_time": "2026-11-10T09:51:06", "percent_change": -16.2536, "prev_day_close": 17.3500003814697}, {"option": "USO261127P00127000", "bid": 1.17, "bid_size": 117.0, "ask": 1.39, "ask_size": 75.0, "iv": 0.4988, "open_interest": 17.0, "volume": 13.0, "delta": -0.1569, "gamma": 0.0156, "vega": 0.0734, "theta": -0.1072, "rho": -0.0109, "theo": 1.3089, "change": -0.01, "open": 1.76, "high": 1.76, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T10:03:04", "percent_change": -0.662251, "prev_day_close": 1.50999999046326}, {"option": "USO261127C00128000", "bid": 14.2, "bid_size": 10.0, "ask": 14.65, "ask_size": 34.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0167, "vega": 0.0782, "theta": -0.1121, "rho": 0.0531, "theo": 14.4027, "change": 0.0, "open": 0.0, "high": 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": "USO261127P00128000", "bid": 1.35, "bid_size": 63.0, "ask": 1.58, "ask_size": 90.0, "iv": 0.4981, "open_interest": 22.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0168, "vega": 0.0783, "theta": -0.1138, "rho": -0.012, "theo": 1.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T15:28:20", "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "USO261127C00129000", "bid": 13.4, "bid_size": 2.0, "ask": 13.85, "ask_size": 19.0, "iv": 0.5034, "open_interest": 30.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0179, "vega": 0.0831, "theta": -0.1188, "rho": 0.0522, "theo": 13.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.95, "last_trade_time": "2026-10-16T11:50:41", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "USO261127P00129000", "bid": 1.51, "bid_size": 69.0, "ask": 1.79, "ask_size": 133.0, "iv": 0.495, "open_interest": 497.0, "volume": 4.0, "delta": -0.191, "gamma": 0.0179, "vega": 0.0832, "theta": -0.1205, "rho": -0.0131, "theo": 1.6602, "change": -0.03, "open": 2.23, "high": 2.23, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-10T11:08:52", "percent_change": -1.63043, "prev_day_close": 1.83999997377396}, {"option": "USO261127C00130000", "bid": 12.65, "bid_size": 7.0, "ask": 13.05, "ask_size": 34.0, "iv": 0.5021, "open_interest": 2.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.019, "vega": 0.0879, "theta": -0.1255, "rho": 0.0512, "theo": 12.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-11-04T12:44:15", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "USO261127P00130000", "bid": 1.72, "bid_size": 66.0, "ask": 1.99, "ask_size": 133.0, "iv": 0.4921, "open_interest": 676.0, "volume": 89.0, "delta": -0.2099, "gamma": 0.0191, "vega": 0.0879, "theta": -0.1271, "rho": -0.0145, "theo": 1.8667, "change": -0.04, "open": 2.48, "high": 2.6, "low": 1.97, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T10:55:02", "percent_change": -1.91388, "prev_day_close": 2.0900000333786}, {"option": "USO261127C00131000", "bid": 11.85, "bid_size": 7.0, "ask": 12.3, "ask_size": 39.0, "iv": 0.4958, "open_interest": 2.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0202, "vega": 0.0926, "theta": -0.1321, "rho": 0.0501, "theo": 12.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T15:18:05", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "USO261127P00131000", "bid": 1.95, "bid_size": 67.0, "ask": 2.24, "ask_size": 126.0, "iv": 0.4909, "open_interest": 187.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0202, "vega": 0.0929, "theta": -0.1336, "rho": -0.0156, "theo": 2.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-11-09T15:18:05", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "USO261127C00132000", "bid": 11.15, "bid_size": 6.0, "ask": 11.55, "ask_size": 22.0, "iv": 0.4955, "open_interest": 1.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0213, "vega": 0.0972, "theta": -0.1384, "rho": 0.049, "theo": 11.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T10:10:25", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "USO261127P00132000", "bid": 2.17, "bid_size": 96.0, "ask": 2.55, "ask_size": 194.0, "iv": 0.4899, "open_interest": 238.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0213, "vega": 0.0973, "theta": -0.1398, "rho": -0.0171, "theo": 2.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T15:18:05", "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "USO261127C00133000", "bid": 10.4, "bid_size": 7.0, "ask": 10.85, "ask_size": 27.0, "iv": 0.4928, "open_interest": 4.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.0223, "vega": 0.1015, "theta": -0.1445, "rho": 0.0477, "theo": 10.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-04T14:07:08", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "USO261127P00133000", "bid": 2.37, "bid_size": 133.0, "ask": 2.86, "ask_size": 184.0, "iv": 0.4857, "open_interest": 150.0, "volume": 20.0, "delta": -0.274, "gamma": 0.0224, "vega": 0.1016, "theta": -0.1458, "rho": -0.0188, "theo": 2.628, "change": 0.0, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-10T10:58:26", "percent_change": -8.36556e-07, "prev_day_close": 2.85000002384186}, {"option": "USO261127C00134000", "bid": 9.7, "bid_size": 11.0, "ask": 10.15, "ask_size": 25.0, "iv": 0.4927, "open_interest": 2.0, "volume": 1.0, "delta": 0.7018, "gamma": 0.0233, "vega": 0.1056, "theta": -0.1502, "rho": 0.0463, "theo": 9.8724, "change": -2.13, "open": 9.77, "high": 9.77, "low": 9.77, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-11-10T10:10:21", "percent_change": -17.8992, "prev_day_close": 11.9000000953674}, {"option": "USO261127P00134000", "bid": 2.74, "bid_size": 78.0, "ask": 3.2, "ask_size": 203.0, "iv": 0.4888, "open_interest": 119.0, "volume": 3.0, "delta": -0.2976, "gamma": 0.0234, "vega": 0.1057, "theta": -0.1514, "rho": -0.02, "theo": 2.9338, "change": 0.135, "open": 4.03, "high": 4.03, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-10T10:09:04", "percent_change": 4.39025, "prev_day_close": 3.07499992847443}, {"option": "USO261127C00135000", "bid": 9.05, "bid_size": 14.0, "ask": 9.5, "ask_size": 38.0, "iv": 0.4926, "open_interest": 25.0, "volume": 5.0, "delta": 0.6774, "gamma": 0.0242, "vega": 0.1092, "theta": -0.1553, "rho": 0.0449, "theo": 9.2075, "change": -3.19, "open": 8.59, "high": 8.59, "low": 8.01, "tick": "no_change", "last_trade_price": 8.01, "last_trade_time": "2026-11-10T09:41:04", "percent_change": -28.4821, "prev_day_close": 11.1999998092651}, {"option": "USO261127P00135000", "bid": 3.05, "bid_size": 75.0, "ask": 3.55, "ask_size": 314.0, "iv": 0.4872, "open_interest": 626.0, "volume": 45.0, "delta": -0.3221, "gamma": 0.0242, "vega": 0.1093, "theta": -0.1565, "rho": -0.0218, "theo": 3.2674, "change": 0.145, "open": 4.46, "high": 4.46, "low": 3.56, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-10T10:55:02", "percent_change": 4.23358, "prev_day_close": 3.42499995231628}, {"option": "USO261127C00136000", "bid": 8.4, "bid_size": 18.0, "ask": 8.9, "ask_size": 44.0, "iv": 0.4902, "open_interest": 7.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.0249, "vega": 0.1125, "theta": -0.16, "rho": 0.0433, "theo": 8.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.68, "last_trade_time": "2026-11-04T14:05:00", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "USO261127P00136000", "bid": 3.35, "bid_size": 113.0, "ask": 3.9, "ask_size": 178.0, "iv": 0.4828, "open_interest": 134.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.025, "vega": 0.1126, "theta": -0.1611, "rho": -0.0235, "theo": 3.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:28:00", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "USO261127C00137000", "bid": 7.75, "bid_size": 41.0, "ask": 8.3, "ask_size": 55.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.0256, "vega": 0.1153, "theta": -0.1641, "rho": 0.0418, "theo": 7.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.18, "last_trade_time": "2026-10-21T10:51:56", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "USO261127P00137000", "bid": 3.8, "bid_size": 72.0, "ask": 4.3, "ask_size": 171.0, "iv": 0.485, "open_interest": 44.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0257, "vega": 0.1154, "theta": -0.165, "rho": -0.0249, "theo": 4.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-09T15:23:40", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "USO261127C00138000", "bid": 7.2, "bid_size": 45.0, "ask": 7.75, "ask_size": 79.0, "iv": 0.4896, "open_interest": 4.0, "volume": 15.0, "delta": 0.5999, "gamma": 0.0261, "vega": 0.1176, "theta": -0.1675, "rho": 0.0401, "theo": 7.3911, "change": -2.225, "open": 6.3, "high": 7.0, "low": 6.3, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-10T10:30:41", "percent_change": -24.1192, "prev_day_close": 9.22499990463257}, {"option": "USO261127P00138000", "bid": 4.2, "bid_size": 94.0, "ask": 4.7, "ask_size": 175.0, "iv": 0.4827, "open_interest": 90.0, "volume": 22.0, "delta": -0.3999, "gamma": 0.0262, "vega": 0.1176, "theta": -0.1684, "rho": -0.0269, "theo": 4.4467, "change": 0.33, "open": 5.15, "high": 5.15, "low": 4.78, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-10T10:58:26", "percent_change": 7.33333, "prev_day_close": 4.5}, {"option": "USO261127C00139000", "bid": 6.65, "bid_size": 59.0, "ask": 7.2, "ask_size": 99.0, "iv": 0.4891, "open_interest": 4.0, "volume": 1.0, "delta": 0.5732, "gamma": 0.0265, "vega": 0.1194, "theta": -0.1703, "rho": 0.0384, "theo": 6.8477, "change": -2.125, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T09:50:45", "percent_change": -24.6377, "prev_day_close": 8.625}, {"option": "USO261127P00139000", "bid": 4.65, "bid_size": 88.0, "ask": 5.15, "ask_size": 157.0, "iv": 0.4824, "open_interest": 199.0, "volume": 6.0, "delta": -0.4267, "gamma": 0.0266, "vega": 0.1195, "theta": -0.1711, "rho": -0.0279, "theo": 4.9023, "change": 0.825, "open": 5.7, "high": 5.7, "low": 5.55, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-10T09:46:03", "percent_change": 17.0984, "prev_day_close": 4.82500004768372}, {"option": "USO261127C00140000", "bid": 6.15, "bid_size": 154.0, "ask": 6.65, "ask_size": 147.0, "iv": 0.4884, "open_interest": 92.0, "volume": 90.0, "delta": 0.5463, "gamma": 0.0268, "vega": 0.1206, "theta": -0.1723, "rho": 0.0367, "theo": 6.3362, "change": -2.075, "open": 5.98, "high": 6.35, "low": 5.97, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -25.6966, "prev_day_close": 8.0750002861023}, {"option": "USO261127P00140000", "bid": 5.05, "bid_size": 202.0, "ask": 5.65, "ask_size": 154.0, "iv": 0.4798, "open_interest": 997.0, "volume": 92.0, "delta": -0.4536, "gamma": 0.0269, "vega": 0.1206, "theta": -0.1731, "rho": -0.0298, "theo": 5.3899, "change": 0.575, "open": 6.05, "high": 6.2, "low": 5.68, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-10T10:57:59", "percent_change": 10.9005, "prev_day_close": 5.27500009536743}, {"option": "USO261127C00140500", "bid": 5.9, "bid_size": 74.0, "ask": 6.4, "ask_size": 71.0, "iv": 0.4883, "open_interest": 22.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.0268, "vega": 0.121, "theta": -0.1731, "rho": 0.0359, "theo": 6.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "USO261127P00140500", "bid": 5.4, "bid_size": 73.0, "ask": 5.9, "ask_size": 156.0, "iv": 0.4839, "open_interest": 51.0, "volume": 2.0, "delta": -0.4671, "gamma": 0.0269, "vega": 0.121, "theta": -0.1738, "rho": -0.0309, "theo": 5.6453, "change": 0.64, "open": 6.14, "high": 6.14, "low": 6.14, "tick": "no_change", "last_trade_price": 6.14, "last_trade_time": "2026-11-10T10:58:21", "percent_change": 11.6364, "prev_day_close": 5.5}, {"option": "USO261127C00141000", "bid": 5.65, "bid_size": 79.0, "ask": 6.2, "ask_size": 102.0, "iv": 0.4896, "open_interest": 202.0, "volume": 0.0, "delta": 0.5195, "gamma": 0.0269, "vega": 0.1213, "theta": -0.1737, "rho": 0.035, "theo": 5.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T15:03:01", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "USO261127P00141000", "bid": 5.65, "bid_size": 80.0, "ask": 6.15, "ask_size": 130.0, "iv": 0.4833, "open_interest": 51.0, "volume": 0.0, "delta": -0.4805, "gamma": 0.027, "vega": 0.1213, "theta": -0.1744, "rho": -0.0315, "theo": 5.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:51:32", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "USO261127C00141500", "bid": 5.4, "bid_size": 148.0, "ask": 5.9, "ask_size": 81.0, "iv": 0.4864, "open_interest": 3.0, "volume": 28.0, "delta": 0.5062, "gamma": 0.0269, "vega": 0.1214, "theta": -0.1741, "rho": 0.0341, "theo": 5.6281, "change": -1.95, "open": 5.25, "high": 5.3, "low": 5.25, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -26.8966, "prev_day_close": 7.25}, {"option": "USO261127P00141500", "bid": 5.9, "bid_size": 80.0, "ask": 6.4, "ask_size": 65.0, "iv": 0.4821, "open_interest": 199.0, "volume": 20.0, "delta": -0.4939, "gamma": 0.027, "vega": 0.1214, "theta": -0.1748, "rho": -0.0319, "theo": 6.1801, "change": 0.565, "open": 6.59, "high": 6.59, "low": 6.59, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-11-10T10:17:24", "percent_change": 9.37759, "prev_day_close": 6.02500009536743}, {"option": "USO261127C00142000", "bid": 5.2, "bid_size": 167.0, "ask": 5.8, "ask_size": 164.0, "iv": 0.4928, "open_interest": 15.0, "volume": 234.0, "delta": 0.4929, "gamma": 0.0268, "vega": 0.1214, "theta": -0.1744, "rho": 0.0333, "theo": 5.4078, "change": -1.9, "open": 5.0, "high": 5.1, "low": 5.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -27.1429, "prev_day_close": 7.0}, {"option": "USO261127P00142000", "bid": 6.3, "bid_size": 1.0, "ask": 6.75, "ask_size": 95.0, "iv": 0.4906, "open_interest": 66.0, "volume": 3.0, "delta": -0.5072, "gamma": 0.0269, "vega": 0.1214, "theta": -0.175, "rho": -0.0327, "theo": 6.4598, "change": 1.125, "open": 7.97, "high": 7.97, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-10T09:49:38", "percent_change": 17.9283, "prev_day_close": 6.27500009536743}, {"option": "USO261127C00142500", "bid": 5.0, "bid_size": 66.0, "ask": 5.55, "ask_size": 76.0, "iv": 0.4926, "open_interest": 39.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.0268, "vega": 0.1213, "theta": -0.1745, "rho": 0.0324, "theo": 5.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T13:21:44", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "USO261127P00142500", "bid": 6.5, "bid_size": 72.0, "ask": 7.05, "ask_size": 85.0, "iv": 0.4883, "open_interest": 72.0, "volume": 2.0, "delta": -0.5204, "gamma": 0.0269, "vega": 0.1213, "theta": -0.175, "rho": -0.0336, "theo": 6.7468, "change": 1.7, "open": 8.31, "high": 8.31, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-10T09:36:50", "percent_change": 26.1538, "prev_day_close": 6.5}, {"option": "USO261127C00143000", "bid": 4.8, "bid_size": 168.0, "ask": 5.25, "ask_size": 90.0, "iv": 0.4897, "open_interest": 17.0, "volume": 5.0, "delta": 0.4668, "gamma": 0.0266, "vega": 0.121, "theta": -0.1744, "rho": 0.0316, "theo": 4.9901, "change": -1.75, "open": 4.67, "high": 4.75, "low": 4.67, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -26.9231, "prev_day_close": 6.5}, {"option": "USO261127P00143000", "bid": 6.75, "bid_size": 124.0, "ask": 7.35, "ask_size": 126.0, "iv": 0.4875, "open_interest": 75.0, "volume": 41.0, "delta": -0.5335, "gamma": 0.0268, "vega": 0.121, "theta": -0.1749, "rho": -0.0346, "theo": 7.0412, "change": 0.745, "open": 8.2, "high": 8.2, "low": 7.52, "tick": "no_change", "last_trade_price": 7.52, "last_trade_time": "2026-11-10T10:55:47", "percent_change": 10.9963, "prev_day_close": 6.77500009536743}, {"option": "USO261127C00143500", "bid": 4.6, "bid_size": 120.0, "ask": 5.1, "ask_size": 126.0, "iv": 0.4925, "open_interest": 10.0, "volume": 2.0, "delta": 0.4539, "gamma": 0.0265, "vega": 0.1207, "theta": -0.1742, "rho": 0.0307, "theo": 4.7925, "change": -1.675, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -26.6932, "prev_day_close": 6.27500009536743}, {"option": "USO261127P00143500", "bid": 7.05, "bid_size": 68.0, "ask": 7.6, "ask_size": 51.0, "iv": 0.4863, "open_interest": 62.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0266, "vega": 0.1206, "theta": -0.1746, "rho": -0.035, "theo": 7.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-11-09T14:58:25", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "USO261127C00144000", "bid": 4.4, "bid_size": 175.0, "ask": 4.8, "ask_size": 73.0, "iv": 0.4886, "open_interest": 34.0, "volume": 15.0, "delta": 0.4412, "gamma": 0.0264, "vega": 0.1202, "theta": -0.1738, "rho": 0.0299, "theo": 4.6023, "change": -1.625, "open": 4.27, "high": 4.5, "low": 4.27, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -26.971, "prev_day_close": 6.02500009536743}, {"option": "USO261127P00144000", "bid": 7.35, "bid_size": 76.0, "ask": 7.95, "ask_size": 117.0, "iv": 0.4886, "open_interest": 44.0, "volume": 2.0, "delta": -0.5592, "gamma": 0.0265, "vega": 0.1201, "theta": -0.1742, "rho": -0.0356, "theo": 7.6523, "change": 0.825, "open": 9.35, "high": 9.35, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-10T10:29:57", "percent_change": 11.2628, "prev_day_close": 7.32500004768372}, {"option": "USO261127C00144500", "bid": 4.2, "bid_size": 229.0, "ask": 4.65, "ask_size": 82.0, "iv": 0.4904, "open_interest": 20.0, "volume": 7.0, "delta": 0.4286, "gamma": 0.0262, "vega": 0.1195, "theta": -0.1732, "rho": 0.029, "theo": 4.4195, "change": -1.375, "open": 4.25, "high": 4.45, "low": 4.25, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-10T11:18:01", "percent_change": -23.6052, "prev_day_close": 5.82500004768372}, {"option": "USO261127P00144500", "bid": 7.7, "bid_size": 68.0, "ask": 8.25, "ask_size": 70.0, "iv": 0.4903, "open_interest": 128.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.0263, "vega": 0.1194, "theta": -0.1736, "rho": -0.036, "theo": 7.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T13:37:29", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "USO261127C00145000", "bid": 4.15, "bid_size": 130.0, "ask": 4.5, "ask_size": 172.0, "iv": 0.4979, "open_interest": 104.0, "volume": 98.0, "delta": 0.4163, "gamma": 0.0259, "vega": 0.1188, "theta": -0.1725, "rho": 0.0282, "theo": 4.2438, "change": -1.3, "open": 3.95, "high": 4.3, "low": 3.95, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T11:18:01", "percent_change": -23.2143, "prev_day_close": 5.59999990463257}, {"option": "USO261127P00145000", "bid": 7.95, "bid_size": 121.0, "ask": 8.6, "ask_size": 110.0, "iv": 0.4895, "open_interest": 467.0, "volume": 6.0, "delta": -0.5842, "gamma": 0.026, "vega": 0.1187, "theta": -0.1729, "rho": -0.037, "theo": 8.2939, "change": 0.995, "open": 8.67, "high": 8.87, "low": 8.5, "tick": "no_change", "last_trade_price": 8.87, "last_trade_time": "2026-11-10T11:04:27", "percent_change": 12.6349, "prev_day_close": 7.87499976158142}, {"option": "USO261127C00145500", "bid": 3.9, "bid_size": 158.0, "ask": 4.35, "ask_size": 141.0, "iv": 0.4966, "open_interest": 125.0, "volume": 3.0, "delta": 0.4042, "gamma": 0.0257, "vega": 0.118, "theta": -0.1717, "rho": 0.0274, "theo": 4.075, "change": -1.3, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T11:18:01", "percent_change": -24.0741, "prev_day_close": 5.40000009536743}, {"option": "USO261127P00145500", "bid": 8.3, "bid_size": 72.0, "ask": 8.9, "ask_size": 49.0, "iv": 0.4903, "open_interest": 62.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0258, "vega": 0.1179, "theta": -0.172, "rho": -0.0378, "theo": 8.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-11-04T15:27:57", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "USO261127C00146000", "bid": 3.65, "bid_size": 264.0, "ask": 4.15, "ask_size": 178.0, "iv": 0.4927, "open_interest": 35.0, "volume": 29.0, "delta": 0.3922, "gamma": 0.0254, "vega": 0.1171, "theta": -0.1708, "rho": 0.0266, "theo": 3.9129, "change": -1.5, "open": 3.8, "high": 3.8, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -28.8462, "prev_day_close": 5.19999980926514}, {"option": "USO261127P00146000", "bid": 8.6, "bid_size": 109.0, "ask": 9.25, "ask_size": 66.0, "iv": 0.4906, "open_interest": 145.0, "volume": 3.0, "delta": -0.6083, "gamma": 0.0255, "vega": 0.117, "theta": -0.1711, "rho": -0.0387, "theo": 8.9622, "change": 1.525, "open": 11.03, "high": 11.03, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-10T09:48:41", "percent_change": 17.9941, "prev_day_close": 8.47499990463257}, {"option": "USO261127C00146500", "bid": 3.5, "bid_size": 152.0, "ask": 4.05, "ask_size": 99.0, "iv": 0.4967, "open_interest": 18.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0251, "vega": 0.116, "theta": -0.1697, "rho": 0.0258, "theo": 3.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-11-09T11:47:48", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "USO261127P00146500", "bid": 8.95, "bid_size": 59.0, "ask": 9.6, "ask_size": 59.0, "iv": 0.4925, "open_interest": 62.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0252, "vega": 0.1159, "theta": -0.17, "rho": -0.0388, "theo": 9.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T15:39:34", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "USO261127C00147000", "bid": 3.35, "bid_size": 186.0, "ask": 3.8, "ask_size": 64.0, "iv": 0.4938, "open_interest": 66.0, "volume": 40.0, "delta": 0.3691, "gamma": 0.0248, "vega": 0.1149, "theta": -0.1686, "rho": 0.0251, "theo": 3.6087, "change": -1.185, "open": 3.64, "high": 3.64, "low": 3.64, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-11-10T10:55:31", "percent_change": -24.5596, "prev_day_close": 4.82500004768372}, {"option": "USO261127P00147000", "bid": 9.35, "bid_size": 56.0, "ask": 9.95, "ask_size": 62.0, "iv": 0.4961, "open_interest": 123.0, "volume": 0.0, "delta": -0.6316, "gamma": 0.0249, "vega": 0.1146, "theta": -0.1688, "rho": -0.0392, "theo": 9.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T14:59:17", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "USO261127C00147500", "bid": 3.2, "bid_size": 183.0, "ask": 3.75, "ask_size": 117.0, "iv": 0.4992, "open_interest": 10.0, "volume": 0.0, "delta": 0.3579, "gamma": 0.0244, "vega": 0.1138, "theta": -0.1673, "rho": 0.0243, "theo": 3.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-05T14:34:15", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "USO261127P00147500", "bid": 9.7, "bid_size": 46.0, "ask": 10.2, "ask_size": 40.0, "iv": 0.4904, "open_interest": 128.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0246, "vega": 0.1134, "theta": -0.1675, "rho": -0.0396, "theo": 10.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T15:02:24", "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "USO261127C00148000", "bid": 3.05, "bid_size": 317.0, "ask": 3.5, "ask_size": 86.0, "iv": 0.4953, "open_interest": 47.0, "volume": 19.0, "delta": 0.347, "gamma": 0.0241, "vega": 0.1125, "theta": -0.1659, "rho": 0.0236, "theo": 3.3298, "change": -1.425, "open": 3.09, "high": 3.32, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -32.2034, "prev_day_close": 4.42499995231628}, {"option": "USO261127P00148000", "bid": 10.05, "bid_size": 44.0, "ask": 10.65, "ask_size": 26.0, "iv": 0.4976, "open_interest": 238.0, "volume": 1.0, "delta": -0.6538, "gamma": 0.0242, "vega": 0.1123, "theta": -0.1661, "rho": -0.0404, "theo": 10.3788, "change": 2.38, "open": 12.13, "high": 12.13, "low": 12.13, "tick": "up", "last_trade_price": 12.13, "last_trade_time": "2026-11-10T09:31:23", "percent_change": 24.4103, "prev_day_close": 9.75}, {"option": "USO261127C00148500", "bid": 2.9, "bid_size": 190.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.4975, "open_interest": 8.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.0237, "vega": 0.1112, "theta": -0.1645, "rho": 0.0229, "theo": 3.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-09T13:34:23", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "USO261127P00148500", "bid": 10.35, "bid_size": 44.0, "ask": 11.0, "ask_size": 34.0, "iv": 0.4954, "open_interest": 118.0, "volume": 1.0, "delta": -0.6645, "gamma": 0.0239, "vega": 0.111, "theta": -0.1646, "rho": -0.0411, "theo": 10.7481, "change": 2.48, "open": 12.53, "high": 12.53, "low": 12.53, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-11-10T09:31:23", "percent_change": 24.6766, "prev_day_close": 10.0500001907349}, {"option": "USO261127C00149000", "bid": 3.0, "bid_size": 107.0, "ask": 3.25, "ask_size": 93.0, "iv": 0.5084, "open_interest": 125.0, "volume": 8.0, "delta": 0.326, "gamma": 0.0233, "vega": 0.1099, "theta": -0.163, "rho": 0.0222, "theo": 3.0745, "change": -1.205, "open": 2.95, "high": 3.1, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -29.2121, "prev_day_close": 4.125}, {"option": "USO261127P00149000", "bid": 10.75, "bid_size": 104.0, "ask": 11.4, "ask_size": 61.0, "iv": 0.4995, "open_interest": 128.0, "volume": 20.0, "delta": -0.6749, "gamma": 0.0235, "vega": 0.1097, "theta": -0.163, "rho": -0.0419, "theo": 11.123, "change": 1.22, "open": 11.62, "high": 11.62, "low": 11.62, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-11-10T10:55:09", "percent_change": 11.7308, "prev_day_close": 10.4000000953674}, {"option": "USO261127C00149500", "bid": 2.92, "bid_size": 14.0, "ask": 3.15, "ask_size": 118.0, "iv": 0.5132, "open_interest": 12.0, "volume": 10.0, "delta": 0.3159, "gamma": 0.023, "vega": 0.1084, "theta": -0.1614, "rho": 0.0215, "theo": 2.9553, "change": -1.215, "open": 2.78, "high": 2.86, "low": 2.75, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -30.566, "prev_day_close": 3.97500002384186}, {"option": "USO261127P00149500", "bid": 11.2, "bid_size": 49.0, "ask": 11.75, "ask_size": 41.0, "iv": 0.5032, "open_interest": 31.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0231, "vega": 0.1082, "theta": -0.1614, "rho": -0.0417, "theo": 11.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T12:43:10", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "USO261127C00150000", "bid": 2.8, "bid_size": 17.0, "ask": 3.05, "ask_size": 226.0, "iv": 0.5157, "open_interest": 240.0, "volume": 91.0, "delta": 0.3061, "gamma": 0.0225, "vega": 0.1069, "theta": -0.1598, "rho": 0.0208, "theo": 2.8415, "change": -1.075, "open": 2.65, "high": 2.9, "low": 2.49, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -28.4768, "prev_day_close": 3.77499997615814}, {"option": "USO261127P00150000", "bid": 11.55, "bid_size": 58.0, "ask": 12.15, "ask_size": 58.0, "iv": 0.5042, "open_interest": 990.0, "volume": 3.0, "delta": -0.695, "gamma": 0.0227, "vega": 0.1066, "theta": -0.1598, "rho": -0.0419, "theo": 11.8896, "change": 1.21, "open": 12.6, "high": 12.6, "low": 12.31, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-11-10T10:10:42", "percent_change": 10.9009, "prev_day_close": 11.0999999046326}, {"option": "USO261127C00151000", "bid": 2.56, "bid_size": 96.0, "ask": 2.8, "ask_size": 123.0, "iv": 0.5171, "open_interest": 202.0, "volume": 215.0, "delta": 0.2873, "gamma": 0.0217, "vega": 0.1039, "theta": -0.1563, "rho": 0.0196, "theo": 2.6293, "change": -0.935, "open": 2.52, "high": 2.6, "low": 2.45, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-10T11:17:31", "percent_change": -26.5248, "prev_day_close": 3.52499997615814}, {"option": "USO261127P00151000", "bid": 12.3, "bid_size": 30.0, "ask": 12.95, "ask_size": 16.0, "iv": 0.5071, "open_interest": 119.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0219, "vega": 0.1034, "theta": -0.1562, "rho": -0.0428, "theo": 12.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.36, "last_trade_time": "2026-11-09T12:43:47", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "USO261127C00152000", "bid": 2.38, "bid_size": 28.0, "ask": 2.59, "ask_size": 101.0, "iv": 0.5218, "open_interest": 411.0, "volume": 33.0, "delta": 0.2696, "gamma": 0.0209, "vega": 0.1008, "theta": -0.1527, "rho": 0.0184, "theo": 2.436, "change": -0.985, "open": 2.17, "high": 2.5, "low": 2.17, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -30.0763, "prev_day_close": 3.27499997615814}, {"option": "USO261127P00152000", "bid": 13.1, "bid_size": 34.0, "ask": 13.7, "ask_size": 16.0, "iv": 0.5059, "open_interest": 42.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.021, "vega": 0.1005, "theta": -0.1526, "rho": -0.044, "theo": 13.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-11-09T14:48:01", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "USO261127C00152500", "bid": 2.3, "bid_size": 13.0, "ask": 2.49, "ask_size": 93.0, "iv": 0.5238, "open_interest": 46.0, "volume": 11.0, "delta": 0.2612, "gamma": 0.0204, "vega": 0.0992, "theta": -0.1509, "rho": 0.0178, "theo": 2.3459, "change": -0.83, "open": 2.18, "high": 2.33, "low": 2.18, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-10T11:17:39", "percent_change": -26.2658, "prev_day_close": 3.1599999666214}, {"option": "USO261127P00152500", "bid": 13.5, "bid_size": 34.0, "ask": 14.15, "ask_size": 16.0, "iv": 0.5097, "open_interest": 165.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0206, "vega": 0.0989, "theta": -0.1507, "rho": -0.0446, "theo": 13.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-11-09T14:39:24", "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "USO261127C00153000", "bid": 2.06, "bid_size": 305.0, "ask": 2.39, "ask_size": 91.0, "iv": 0.5182, "open_interest": 131.0, "volume": 18.0, "delta": 0.2531, "gamma": 0.02, "vega": 0.0976, "theta": -0.149, "rho": 0.0173, "theo": 2.2601, "change": -0.92, "open": 2.11, "high": 2.11, "low": 2.11, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -30.363, "prev_day_close": 3.02999997138977}, {"option": "USO261127P00153000", "bid": 13.9, "bid_size": 31.0, "ask": 14.55, "ask_size": 23.0, "iv": 0.5132, "open_interest": 102.0, "volume": 0.0, "delta": -0.7482, "gamma": 0.0202, "vega": 0.0971, "theta": -0.1488, "rho": -0.044, "theo": 14.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.87, "last_trade_time": "2026-11-06T15:04:52", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "USO261127C00154000", "bid": 1.88, "bid_size": 376.0, "ask": 2.33, "ask_size": 202.0, "iv": 0.5275, "open_interest": 83.0, "volume": 28.0, "delta": 0.2377, "gamma": 0.0192, "vega": 0.0943, "theta": -0.1453, "rho": 0.0162, "theo": 2.1002, "change": -0.845, "open": 1.78, "high": 1.97, "low": 1.78, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -30.0178, "prev_day_close": 2.81500005722046}, {"option": "USO261127P00154000", "bid": 14.75, "bid_size": 59.0, "ask": 15.35, "ask_size": 12.0, "iv": 0.5163, "open_interest": 113.0, "volume": 3.0, "delta": -0.7637, "gamma": 0.0193, "vega": 0.0936, "theta": -0.145, "rho": -0.0443, "theo": 15.1487, "change": 3.04, "open": 17.09, "high": 17.09, "low": 17.09, "tick": "no_change", "last_trade_price": 17.09, "last_trade_time": "2026-11-10T09:32:18", "percent_change": 21.637, "prev_day_close": 14.0499997138977}, {"option": "USO261127C00155000", "bid": 1.78, "bid_size": 321.0, "ask": 2.06, "ask_size": 86.0, "iv": 0.5286, "open_interest": 134.0, "volume": 11.0, "delta": 0.2233, "gamma": 0.0183, "vega": 0.0911, "theta": -0.1415, "rho": 0.0152, "theo": 1.9547, "change": -0.81, "open": 1.65, "high": 2.03, "low": 1.65, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -30.6818, "prev_day_close": 2.63999998569489}, {"option": "USO261127P00155000", "bid": 15.6, "bid_size": 62.0, "ask": 16.2, "ask_size": 9.0, "iv": 0.5208, "open_interest": 360.0, "volume": 9.0, "delta": -0.7782, "gamma": 0.0184, "vega": 0.0905, "theta": -0.1411, "rho": -0.0448, "theo": 16.0035, "change": 1.775, "open": 19.0, "high": 19.0, "low": 16.3, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-11-10T11:04:27", "percent_change": 11.9328, "prev_day_close": 14.875}, {"option": "USO261127C00156000", "bid": 1.67, "bid_size": 170.0, "ask": 1.9, "ask_size": 57.0, "iv": 0.5338, "open_interest": 100.0, "volume": 0.0, "delta": 0.2099, "gamma": 0.0175, "vega": 0.088, "theta": -0.1378, "rho": 0.0143, "theo": 1.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T14:28:21", "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "USO261127P00156000", "bid": 16.45, "bid_size": 39.0, "ask": 17.1, "ask_size": 12.0, "iv": 0.5269, "open_interest": 61.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0176, "vega": 0.0875, "theta": -0.1373, "rho": -0.0459, "theo": 16.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-06T14:29:52", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "USO261127C00157000", "bid": 1.55, "bid_size": 276.0, "ask": 1.84, "ask_size": 110.0, "iv": 0.5431, "open_interest": 98.0, "volume": 56.0, "delta": 0.1974, "gamma": 0.0167, "vega": 0.0848, "theta": -0.134, "rho": 0.0135, "theo": 1.7014, "change": -0.66, "open": 1.76, "high": 1.76, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T11:12:50", "percent_change": -27.9661, "prev_day_close": 2.36000001430511}, {"option": "USO261127P00157000", "bid": 17.35, "bid_size": 54.0, "ask": 17.95, "ask_size": 13.0, "iv": 0.5317, "open_interest": 73.0, "volume": 1.0, "delta": -0.8043, "gamma": 0.0168, "vega": 0.084, "theta": -0.1335, "rho": -0.0455, "theo": 17.7499, "change": 2.975, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-10T09:34:00", "percent_change": 18.003, "prev_day_close": 16.5249996185303}, {"option": "USO261127C00158000", "bid": 1.46, "bid_size": 255.0, "ask": 1.78, "ask_size": 204.0, "iv": 0.5533, "open_interest": 244.0, "volume": 16.0, "delta": 0.1858, "gamma": 0.0159, "vega": 0.0817, "theta": -0.1303, "rho": 0.0127, "theo": 1.5913, "change": -0.63, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-10T09:52:58", "percent_change": -28.5068, "prev_day_close": 2.20999991893768}, {"option": "USO261127P00158000", "bid": 18.25, "bid_size": 28.0, "ask": 18.85, "ask_size": 12.0, "iv": 0.5384, "open_interest": 108.0, "volume": 0.0, "delta": -0.816, "gamma": 0.016, "vega": 0.0807, "theta": -0.1297, "rho": -0.0457, "theo": 18.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.78, "last_trade_time": "2026-11-09T15:01:26", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "USO261127C00159000", "bid": 1.32, "bid_size": 302.0, "ask": 1.58, "ask_size": 66.0, "iv": 0.5507, "open_interest": 82.0, "volume": 2.0, "delta": 0.175, "gamma": 0.0151, "vega": 0.0787, "theta": -0.1267, "rho": 0.0119, "theo": 1.4907, "change": -0.46, "open": 1.48, "high": 1.54, "low": 1.48, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-10T10:44:18", "percent_change": -23.0, "prev_day_close": 2.00000005960464}, {"option": "USO261127P00159000", "bid": 19.15, "bid_size": 36.0, "ask": 19.75, "ask_size": 12.0, "iv": 0.5441, "open_interest": 71.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0153, "vega": 0.0778, "theta": -0.1259, "rho": -0.046, "theo": 19.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.57, "last_trade_time": "2026-11-06T09:53:21", "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "USO261127C00160000", "bid": 1.3, "bid_size": 212.0, "ask": 1.55, "ask_size": 176.0, "iv": 0.5656, "open_interest": 603.0, "volume": 25.0, "delta": 0.165, "gamma": 0.0144, "vega": 0.0758, "theta": -0.1232, "rho": 0.0112, "theo": 1.3984, "change": -0.605, "open": 1.28, "high": 1.42, "low": 1.15, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -30.4786, "prev_day_close": 1.98499995470047}, {"option": "USO261127P00160000", "bid": 20.05, "bid_size": 50.0, "ask": 20.65, "ask_size": 13.0, "iv": 0.5487, "open_interest": 174.0, "volume": 1.0, "delta": -0.837, "gamma": 0.0146, "vega": 0.075, "theta": -0.1223, "rho": -0.0465, "theo": 20.4481, "change": 3.125, "open": 22.2, "high": 22.2, "low": 22.2, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-10T09:35:34", "percent_change": 16.3827, "prev_day_close": 19.0749998092651}, {"option": "USO261127C00161000", "bid": 1.17, "bid_size": 309.0, "ask": 1.41, "ask_size": 74.0, "iv": 0.565, "open_interest": 115.0, "volume": 1.0, "delta": 0.1556, "gamma": 0.0137, "vega": 0.073, "theta": -0.1197, "rho": 0.0106, "theo": 1.3138, "change": -0.53, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-10T09:54:45", "percent_change": -29.6089, "prev_day_close": 1.79000002145767}, {"option": "USO261127P00161000", "bid": 20.95, "bid_size": 34.0, "ask": 21.65, "ask_size": 11.0, "iv": 0.5594, "open_interest": 136.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0139, "vega": 0.0723, "theta": -0.1187, "rho": -0.0463, "theo": 21.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-11-04T11:21:33", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "USO261127C00162000", "bid": 1.13, "bid_size": 222.0, "ask": 1.31, "ask_size": 53.0, "iv": 0.5724, "open_interest": 463.0, "volume": 3.0, "delta": 0.147, "gamma": 0.013, "vega": 0.0702, "theta": -0.1163, "rho": 0.01, "theo": 1.2361, "change": -0.49, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T09:36:58", "percent_change": -29.3413, "prev_day_close": 1.66999995708466}, {"option": "USO261127P00162000", "bid": 21.9, "bid_size": 34.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.5619, "open_interest": 186.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0132, "vega": 0.0689, "theta": -0.1152, "rho": -0.0457, "theo": 22.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.31, "last_trade_time": "2026-11-06T15:01:02", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "USO261127C00163000", "bid": 1.03, "bid_size": 244.0, "ask": 1.24, "ask_size": 63.0, "iv": 0.5766, "open_interest": 1018.0, "volume": 4.0, "delta": 0.1389, "gamma": 0.0124, "vega": 0.0676, "theta": -0.113, "rho": 0.0094, "theo": 1.1646, "change": -0.365, "open": 1.03, "high": 1.2, "low": 1.01, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T10:45:52", "percent_change": -23.3227, "prev_day_close": 1.56499999761581}, {"option": "USO261127P00163000", "bid": 22.8, "bid_size": 32.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.5631, "open_interest": 65.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0126, "vega": 0.0664, "theta": -0.1118, "rho": -0.0457, "theo": 23.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T11:49:29", "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "USO261127C00164000", "bid": 0.97, "bid_size": 227.0, "ask": 1.17, "ask_size": 63.0, "iv": 0.583, "open_interest": 1071.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0118, "vega": 0.0651, "theta": -0.1097, "rho": 0.0089, "theo": 1.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T15:22:40", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "USO261127P00164000", "bid": 23.75, "bid_size": 28.0, "ask": 24.35, "ask_size": 12.0, "iv": 0.5673, "open_interest": 114.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.012, "vega": 0.064, "theta": -0.1085, "rho": -0.0459, "theo": 24.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-09T14:39:29", "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "USO261127C00165000", "bid": 0.99, "bid_size": 145.0, "ask": 1.11, "ask_size": 99.0, "iv": 0.5959, "open_interest": 399.0, "volume": 34.0, "delta": 0.1244, "gamma": 0.0113, "vega": 0.0627, "theta": -0.1066, "rho": 0.0085, "theo": 1.0375, "change": -0.315, "open": 0.95, "high": 1.09, "low": 0.95, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-10T11:12:49", "percent_change": -22.7437, "prev_day_close": 1.38499999046326}, {"option": "USO261127P00165000", "bid": 24.7, "bid_size": 27.0, "ask": 25.3, "ask_size": 12.0, "iv": 0.5748, "open_interest": 70.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0114, "vega": 0.0616, "theta": -0.1053, "rho": -0.0462, "theo": 25.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.52, "last_trade_time": "2026-11-09T13:23:20", "percent_change": 0.0, "prev_day_close": 23.5250005722046}, {"option": "USO261127C00166000", "bid": 0.87, "bid_size": 197.0, "ask": 1.06, "ask_size": 74.0, "iv": 0.5976, "open_interest": 582.0, "volume": 10.0, "delta": 0.1178, "gamma": 0.0107, "vega": 0.0604, "theta": -0.1035, "rho": 0.008, "theo": 0.9809, "change": -0.475, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-10T09:37:09", "percent_change": -36.3985, "prev_day_close": 1.30500000715256}, {"option": "USO261127P00166000", "bid": 25.65, "bid_size": 18.0, "ask": 26.25, "ask_size": 11.0, "iv": 0.5814, "open_interest": 64.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0109, "vega": 0.0594, "theta": -0.1022, "rho": -0.0462, "theo": 26.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.15, "last_trade_time": "2026-11-05T14:36:30", "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "USO261127C00167000", "bid": 0.85, "bid_size": 152.0, "ask": 1.0, "ask_size": 63.0, "iv": 0.6062, "open_interest": 65.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0102, "vega": 0.0581, "theta": -0.1006, "rho": 0.0076, "theo": 0.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T09:54:03", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "USO261127P00167000", "bid": 26.6, "bid_size": 18.0, "ask": 27.2, "ask_size": 11.0, "iv": 0.5874, "open_interest": 32.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0104, "vega": 0.0567, "theta": -0.0991, "rho": -0.0447, "theo": 26.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-04T12:38:59", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "USO261127C00167500", "bid": 0.79, "bid_size": 218.0, "ask": 0.99, "ask_size": 84.0, "iv": 0.6075, "open_interest": 233.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.01, "vega": 0.057, "theta": -0.0991, "rho": 0.0074, "theo": 0.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T11:40:05", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "USO261127P00167500", "bid": 27.1, "bid_size": 16.0, "ask": 27.65, "ask_size": 11.0, "iv": 0.5901, "open_interest": 191.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0101, "vega": 0.0553, "theta": -0.0976, "rho": -0.045, "theo": 27.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.95, "last_trade_time": "2026-11-04T12:56:18", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "USO261127C00168000", "bid": 0.78, "bid_size": 181.0, "ask": 0.98, "ask_size": 92.0, "iv": 0.6132, "open_interest": 44.0, "volume": 1.0, "delta": 0.106, "gamma": 0.0097, "vega": 0.0559, "theta": -0.0977, "rho": 0.0072, "theo": 0.8796, "change": -0.39, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-10T09:36:57", "percent_change": -33.3333, "prev_day_close": 1.1700000166893}, {"option": "USO261127P00168000", "bid": 27.55, "bid_size": 16.0, "ask": 28.15, "ask_size": 12.0, "iv": 0.5926, "open_interest": 309.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0099, "vega": 0.0543, "theta": -0.0962, "rho": -0.0452, "theo": 27.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-11-05T12:42:49", "percent_change": 0.0, "prev_day_close": 26.3249998092651}, {"option": "USO261127C00169000", "bid": 0.76, "bid_size": 129.0, "ask": 0.93, "ask_size": 84.0, "iv": 0.6216, "open_interest": 59.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0093, "vega": 0.0538, "theta": -0.0949, "rho": 0.0068, "theo": 0.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "USO261127P00169000", "bid": 28.5, "bid_size": 18.0, "ask": 29.1, "ask_size": 12.0, "iv": 0.5971, "open_interest": 15.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0094, "vega": 0.0524, "theta": -0.0932, "rho": -0.0446, "theo": 28.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-04T10:19:06", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "USO261127C00170000", "bid": 0.75, "bid_size": 207.0, "ask": 0.93, "ask_size": 198.0, "iv": 0.6352, "open_interest": 426.0, "volume": 48.0, "delta": 0.0956, "gamma": 0.0088, "vega": 0.0519, "theta": -0.0922, "rho": 0.0065, "theo": 0.7917, "change": -0.255, "open": 0.56, "high": 0.82, "low": 0.33, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T11:05:04", "percent_change": -23.9437, "prev_day_close": 1.06499999761581}, {"option": "USO261127P00170000", "bid": 29.1, "bid_size": 15.0, "ask": 31.75, "ask_size": 1.0, "iv": 0.727, "open_interest": 81.0, "volume": 0.0, "delta": -0.907, "gamma": 0.009, "vega": 0.0505, "theta": -0.0904, "rho": -0.0448, "theo": 29.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "USO261127C00171000", "bid": 0.69, "bid_size": 108.0, "ask": 0.84, "ask_size": 71.0, "iv": 0.6348, "open_interest": 148.0, "volume": 6.0, "delta": 0.0908, "gamma": 0.0084, "vega": 0.05, "theta": -0.0895, "rho": 0.0062, "theo": 0.752, "change": -0.25, "open": 0.65, "high": 0.74, "low": 0.65, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-10T09:53:04", "percent_change": -25.2525, "prev_day_close": 0.989999979734421}, {"option": "USO261127P00171000", "bid": 30.1, "bid_size": 26.0, "ask": 32.5, "ask_size": 36.0, "iv": 0.7227, "open_interest": 21.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0086, "vega": 0.0486, "theta": -0.0877, "rho": -0.0447, "theo": 30.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-11-02T12:03:26", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "USO261127C00172000", "bid": 0.64, "bid_size": 230.0, "ask": 0.79, "ask_size": 72.0, "iv": 0.6385, "open_interest": 116.0, "volume": 2.0, "delta": 0.0864, "gamma": 0.008, "vega": 0.0482, "theta": -0.087, "rho": 0.0059, "theo": 0.7148, "change": -0.305, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T10:36:12", "percent_change": -31.2821, "prev_day_close": 0.975000023841858}, {"option": "USO261127P00172000", "bid": 31.05, "bid_size": 21.0, "ask": 33.65, "ask_size": 1.0, "iv": 0.7461, "open_interest": 65.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0082, "vega": 0.0468, "theta": -0.0851, "rho": -0.0448, "theo": 31.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.35, "last_trade_time": "2026-11-05T14:36:30", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "USO261127C00173000", "bid": 0.61, "bid_size": 106.0, "ask": 0.77, "ask_size": 74.0, "iv": 0.6468, "open_interest": 111.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0077, "vega": 0.0464, "theta": -0.0845, "rho": 0.0056, "theo": 0.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T14:25:40", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "USO261127P00173000", "bid": 32.0, "bid_size": 9.0, "ask": 34.65, "ask_size": 9.0, "iv": 0.7572, "open_interest": 6.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0078, "vega": 0.0449, "theta": -0.0826, "rho": -0.0427, "theo": 32.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-11-05T11:49:29", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "USO261127C00175000", "bid": 0.54, "bid_size": 206.0, "ask": 0.68, "ask_size": 48.0, "iv": 0.6553, "open_interest": 570.0, "volume": 50.0, "delta": 0.0746, "gamma": 0.007, "vega": 0.0431, "theta": -0.0797, "rho": 0.005, "theo": 0.6167, "change": -0.15, "open": 0.6, "high": 0.66, "low": 0.5, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T11:05:16", "percent_change": -18.5185, "prev_day_close": 0.810000002384186}, {"option": "USO261127P00175000", "bid": 33.45, "bid_size": 9.0, "ask": 36.6, "ask_size": 9.0, "iv": 0.7329, "open_interest": 13.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0072, "vega": 0.0412, "theta": -0.0777, "rho": -0.0433, "theo": 34.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.17, "last_trade_time": "2026-11-05T11:51:14", "percent_change": 0.0, "prev_day_close": 33.4249992370606}, {"option": "USO261127C00177500", "bid": 0.48, "bid_size": 234.0, "ask": 0.61, "ask_size": 35.0, "iv": 0.6712, "open_interest": 152.0, "volume": 57.0, "delta": 0.0663, "gamma": 0.0062, "vega": 0.0394, "theta": -0.0741, "rho": 0.0045, "theo": 0.5475, "change": -0.135, "open": 0.58, "high": 0.59, "low": 0.57, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-10T11:01:58", "percent_change": -18.6207, "prev_day_close": 0.724999994039536}, {"option": "USO261127P00177500", "bid": 36.35, "bid_size": 8.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.7965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0064, "vega": 0.0377, "theta": -0.0719, "rho": -0.0423, "theo": 37.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "USO261127C00180000", "bid": 0.44, "bid_size": 236.0, "ask": 0.57, "ask_size": 136.0, "iv": 0.6914, "open_interest": 974.0, "volume": 106.0, "delta": 0.0591, "gamma": 0.0056, "vega": 0.0359, "theta": -0.0689, "rho": 0.004, "theo": 0.4877, "change": -0.185, "open": 0.46, "high": 0.51, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T11:15:22", "percent_change": -29.1339, "prev_day_close": 0.634999990463257}, {"option": "USO261127P00180000", "bid": 39.0, "bid_size": 27.0, "ask": 40.8, "ask_size": 37.0, "iv": 0.7758, "open_interest": 12.0, "volume": 3.0, "delta": -0.9442, "gamma": 0.0058, "vega": 0.0341, "theta": -0.0668, "rho": -0.0408, "theo": 39.5456, "change": 1.35, "open": 41.5, "high": 41.5, "low": 40.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-11-10T11:04:48", "percent_change": 3.49288, "prev_day_close": 38.6500015258789}, {"option": "USO261127C00182500", "bid": 0.39, "bid_size": 196.0, "ask": 0.53, "ask_size": 107.0, "iv": 0.7082, "open_interest": 448.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.005, "vega": 0.0329, "theta": -0.0641, "rho": 0.0036, "theo": 0.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:45:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "USO261127P00182500", "bid": 40.75, "bid_size": 8.0, "ask": 43.9, "ask_size": 10.0, "iv": 0.7913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0052, "vega": 0.0306, "theta": -0.0619, "rho": -0.0397, "theo": 41.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0749988555908}, {"option": "USO261127C00185000", "bid": 0.35, "bid_size": 234.0, "ask": 0.47, "ask_size": 179.0, "iv": 0.7212, "open_interest": 314.0, "volume": 29.0, "delta": 0.0473, "gamma": 0.0045, "vega": 0.0301, "theta": -0.0596, "rho": 0.0032, "theo": 0.3904, "change": -0.115, "open": 0.41, "high": 0.42, "low": 0.34, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T09:58:31", "percent_change": -21.9048, "prev_day_close": 0.524999991059303}, {"option": "USO261127P00185000", "bid": 43.75, "bid_size": 9.0, "ask": 45.9, "ask_size": 9.0, "iv": 0.8227, "open_interest": 1.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0047, "vega": 0.028, "theta": -0.0574, "rho": -0.0392, "theo": 44.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.92, "last_trade_time": "2026-10-26T11:31:22", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "USO261127C00190000", "bid": 0.27, "bid_size": 246.0, "ask": 0.38, "ask_size": 64.0, "iv": 0.745, "open_interest": 781.0, "volume": 10.0, "delta": 0.0382, "gamma": 0.0036, "vega": 0.0253, "theta": -0.0517, "rho": 0.0026, "theo": 0.3157, "change": -0.165, "open": 0.06, "high": 0.43, "low": 0.06, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T11:15:22", "percent_change": -37.931, "prev_day_close": 0.435000002384186}, {"option": "USO261127P00190000", "bid": 48.6, "bid_size": 9.0, "ask": 51.3, "ask_size": 31.0, "iv": 0.9138, "open_interest": 1.0, "volume": 1.0, "delta": -0.9657, "gamma": 0.0038, "vega": 0.0223, "theta": -0.0493, "rho": -0.0342, "theo": 49.3814, "change": 3.065, "open": 51.49, "high": 51.49, "low": 51.49, "tick": "up", "last_trade_price": 51.49, "last_trade_time": "2026-11-10T09:35:13", "percent_change": 6.32937, "prev_day_close": 48.4250011444092}, {"option": "USO261127C00195000", "bid": 0.21, "bid_size": 229.0, "ask": 0.35, "ask_size": 212.0, "iv": 0.7771, "open_interest": 408.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.003, "vega": 0.0214, "theta": -0.0448, "rho": 0.0021, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:42:54", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "USO261127P00195000", "bid": 53.5, "bid_size": 8.0, "ask": 56.2, "ask_size": 1.0, "iv": 0.9488, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0032, "vega": 0.0188, "theta": -0.0425, "rho": -0.0342, "theo": 54.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "USO261127C00200000", "bid": 0.16, "bid_size": 268.0, "ask": 0.25, "ask_size": 38.0, "iv": 0.7869, "open_interest": 583.0, "volume": 242.0, "delta": 0.0256, "gamma": 0.0024, "vega": 0.0182, "theta": -0.039, "rho": 0.0017, "theo": 0.2122, "change": -0.095, "open": 0.21, "high": 0.23, "low": 0.17, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:49:50", "percent_change": -32.2034, "prev_day_close": 0.29500000923872}, {"option": "USO261127P00200000", "bid": 57.65, "bid_size": 9.0, "ask": 61.2, "ask_size": 11.0, "iv": 0.8654, "open_interest": 12.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0027, "vega": 0.0145, "theta": -0.036, "rho": -0.0272, "theo": 59.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.86, "last_trade_time": "2026-11-02T12:44:38", "percent_change": 0.0, "prev_day_close": 58.1749992370606}, {"option": "USO261127C00205000", "bid": 0.14, "bid_size": 225.0, "ask": 0.2, "ask_size": 49.0, "iv": 0.8096, "open_interest": 148.0, "volume": 1.0, "delta": 0.0213, "gamma": 0.002, "vega": 0.0156, "theta": -0.0341, "rho": 0.0014, "theo": 0.1766, "change": -0.11, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T10:07:31", "percent_change": -47.8261, "prev_day_close": 0.230000004172325}, {"option": "USO261127P00205000", "bid": 63.65, "bid_size": 5.0, "ask": 66.2, "ask_size": 8.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0022, "vega": 0.0122, "theta": -0.0305, "rho": -0.0254, "theo": 64.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2250003814697}, {"option": "USO261127C00210000", "bid": 0.09, "bid_size": 210.0, "ask": 0.24, "ask_size": 499.0, "iv": 0.8493, "open_interest": 91.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0017, "vega": 0.0133, "theta": -0.0299, "rho": 0.0012, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T12:23:46", "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "USO261127P00210000", "bid": 68.4, "bid_size": 8.0, "ask": 71.15, "ask_size": 8.0, "iv": 1.0911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0019, "vega": 0.0094, "theta": -0.0261, "rho": -0.0199, "theo": 69.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1499977111816}, {"option": "USO261127C00215000", "bid": 0.06, "bid_size": 245.0, "ask": 0.22, "ask_size": 626.0, "iv": 0.8713, "open_interest": 130.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0014, "vega": 0.0115, "theta": -0.0263, "rho": 0.001, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T12:23:02", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "USO261127P00215000", "bid": 73.6, "bid_size": 9.0, "ask": 76.15, "ask_size": 8.0, "iv": 1.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0016, "vega": 0.0073, "theta": -0.0206, "rho": -0.0189, "theo": 74.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "USO261127C00220000", "bid": 0.04, "bid_size": 126.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.8431, "open_interest": 187.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0012, "vega": 0.01, "theta": -0.0232, "rho": 0.0008, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:42:01", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "USO261127P00220000", "bid": 78.6, "bid_size": 9.0, "ask": 81.1, "ask_size": 8.0, "iv": 1.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0013, "vega": 0.005, "theta": -0.0173, "rho": -0.0132, "theo": 79.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1000022888184}, {"option": "USO261127C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.3048, "open_interest": 32.0, "volume": 10.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0041, "rho": 0.0001, "theo": 0.0128, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:49:50", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "USO261127P00320000", "bid": 178.25, "bid_size": 8.0, "ask": 181.05, "ask_size": 8.0, "iv": 1.8887, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 179.185, "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": 178.125}, {"option": "USO261127C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 543.0, "iv": 1.3766, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0039, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:40:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "USO261127P00325000", "bid": 183.4, "bid_size": 8.0, "ask": 186.05, "ask_size": 8.0, "iv": 1.9521, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 184.185, "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": 183.075004577637}, {"option": "USO261127C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 781.0, "iv": 1.3984, "open_interest": 103.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0037, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:21:03", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "USO261127P00330000", "bid": 188.25, "bid_size": 8.0, "ask": 191.05, "ask_size": 8.0, "iv": 1.9471, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 189.185, "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": 188.0}, {"option": "USO261204C00005000", "bid": 134.0, "bid_size": 8.0, "ask": 137.95, "ask_size": 1.0, "iv": 6.3087, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.625}, {"option": "USO261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "USO261204C00010000", "bid": 128.95, "bid_size": 8.0, "ask": 132.75, "ask_size": 8.0, "iv": 4.241, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.625}, {"option": "USO261204P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 195.0, "iv": 6.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "USO261204C00015000", "bid": 123.95, "bid_size": 1.0, "ask": 127.75, "ask_size": 8.0, "iv": 3.544, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.625003814697}, {"option": "USO261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 191.0, "iv": 5.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 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": "USO261204C00020000", "bid": 118.95, "bid_size": 1.0, "ask": 122.7, "ask_size": 8.0, "iv": 2.8685, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.600002288818}, {"option": "USO261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 228.0, "iv": 4.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 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": "USO261204C00025000", "bid": 113.95, "bid_size": 1.0, "ask": 117.7, "ask_size": 8.0, "iv": 2.5228, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.600002288818}, {"option": "USO261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 201.0, "iv": 4.0084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "USO261204C00030000", "bid": 108.95, "bid_size": 1.0, "ask": 112.7, "ask_size": 8.0, "iv": 2.2428, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.625}, {"option": "USO261204P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 185.0, "iv": 3.5861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 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": "USO261204C00035000", "bid": 103.95, "bid_size": 1.0, "ask": 107.7, "ask_size": 8.0, "iv": 2.0067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.575000762939}, {"option": "USO261204P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 206.0, "iv": 3.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0024, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 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": "USO261204C00040000", "bid": 98.95, "bid_size": 8.0, "ask": 102.75, "ask_size": 8.0, "iv": 1.9402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.001, "theo": 100.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.625}, {"option": "USO261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 217.0, "iv": 2.9401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0009, "theta": -0.0028, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "USO261204C00045000", "bid": 93.95, "bid_size": 8.0, "ask": 97.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0019, "theo": 95.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "USO261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 207.0, "iv": 2.6813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0031, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 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": "USO261204C00050000", "bid": 88.95, "bid_size": 8.0, "ask": 92.75, "ask_size": 8.0, "iv": 1.5839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0048, "theo": 90.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "USO261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 206.0, "iv": 2.452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0035, "rho": -0.0001, "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": 1.06500005722046}, {"option": "USO261204C00055000", "bid": 83.9, "bid_size": 1.0, "ask": 87.75, "ask_size": 8.0, "iv": 1.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0075, "theo": 85.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6749992370606}, {"option": "USO261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 200.0, "iv": 2.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0017, "theta": -0.004, "rho": -0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 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": "USO261204C00060000", "bid": 79.0, "bid_size": 8.0, "ask": 82.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": 0.011, "theo": 80.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6499977111816}, {"option": "USO261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 208.0, "iv": 2.0588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.002, "theta": -0.0045, "rho": -0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "USO261204C00065000", "bid": 74.0, "bid_size": 8.0, "ask": 77.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.0166, "theo": 75.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5750007629394}, {"option": "USO261204P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 220.0, "iv": 1.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0052, "rho": -0.0002, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "USO261204C00070000", "bid": 69.05, "bid_size": 8.0, "ask": 72.6, "ask_size": 1.0, "iv": 0.9272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0031, "theta": 0.0, "rho": 0.0232, "theo": 70.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5750007629394}, {"option": "USO261204P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 658.0, "iv": 1.0914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0059, "rho": -0.0003, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "USO261204C00075000", "bid": 64.0, "bid_size": 8.0, "ask": 67.65, "ask_size": 8.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0007, "rho": 0.0308, "theo": 65.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5249977111816}, {"option": "USO261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 492.0, "iv": 1.011, "open_interest": 27.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0069, "rho": -0.0004, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:25:59", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "USO261204C00080000", "bid": 59.1, "bid_size": 1.0, "ask": 62.85, "ask_size": 8.0, "iv": 1.0146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.005, "theta": -0.0022, "rho": 0.0397, "theo": 60.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7499980926514}, {"option": "USO261204P00080000", "bid": 0.03, "bid_size": 1.0, "ask": 0.08, "ask_size": 417.0, "iv": 0.8978, "open_interest": 6.0, "volume": 3.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0081, "rho": -0.0005, "theo": 0.0469, "change": 0.045, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:22:43", "percent_change": 180.0, "prev_day_close": 0.0249999994412065}, {"option": "USO261204C00085000", "bid": 54.05, "bid_size": 9.0, "ask": 57.85, "ask_size": 2.0, "iv": 0.8816, "open_interest": 17.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0041, "rho": 0.0484, "theo": 55.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.07, "last_trade_time": "2026-10-23T12:57:00", "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "USO261204P00085000", "bid": 0.01, "bid_size": 52.0, "ask": 0.15, "ask_size": 715.0, "iv": 0.8474, "open_interest": 18.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0096, "rho": -0.0006, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:43:06", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "USO261204C00090000", "bid": 49.1, "bid_size": 9.0, "ask": 52.95, "ask_size": 5.0, "iv": 0.8444, "open_interest": 1.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0008, "vega": 0.0083, "theta": -0.0066, "rho": 0.0566, "theo": 50.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.27, "last_trade_time": "2026-11-02T14:35:45", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "USO261204P00090000", "bid": 0.01, "bid_size": 209.0, "ask": 0.11, "ask_size": 531.0, "iv": 0.7335, "open_interest": 3.0, "volume": 4.0, "delta": -0.0082, "gamma": 0.0008, "vega": 0.0082, "theta": -0.0117, "rho": -0.0008, "theo": 0.0759, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T09:34:45", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "USO261204C00095000", "bid": 44.15, "bid_size": 9.0, "ask": 47.9, "ask_size": 9.0, "iv": 0.7446, "open_interest": 2.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0012, "vega": 0.011, "theta": -0.01, "rho": 0.0631, "theo": 45.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.05, "last_trade_time": "2026-11-04T10:37:28", "percent_change": 0.0, "prev_day_close": 47.8249988555908}, {"option": "USO261204P00095000", "bid": 0.03, "bid_size": 245.0, "ask": 0.19, "ask_size": 428.0, "iv": 0.7073, "open_interest": 2.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0012, "vega": 0.011, "theta": -0.0147, "rho": -0.0011, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:43:10", "percent_change": 0.0, "prev_day_close": 0.119999996386468}, {"option": "USO261204C00100000", "bid": 39.2, "bid_size": 8.0, "ask": 42.85, "ask_size": 8.0, "iv": 0.6491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0018, "vega": 0.0151, "theta": -0.0146, "rho": 0.0679, "theo": 41.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9250011444092}, {"option": "USO261204P00100000", "bid": 0.05, "bid_size": 216.0, "ask": 0.22, "ask_size": 432.0, "iv": 0.6442, "open_interest": 133.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0017, "vega": 0.0151, "theta": -0.0189, "rho": -0.0016, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:50:46", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "USO261204C00105000", "bid": 34.3, "bid_size": 8.0, "ask": 36.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0026, "vega": 0.0213, "theta": -0.0214, "rho": 0.0714, "theo": 36.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "USO261204P00105000", "bid": 0.14, "bid_size": 132.0, "ask": 0.31, "ask_size": 407.0, "iv": 0.612, "open_interest": 262.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0026, "vega": 0.0214, "theta": -0.0252, "rho": -0.0025, "theo": 0.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T14:35:48", "percent_change": 0.0, "prev_day_close": 0.265000008046627}, {"option": "USO261204C00110000", "bid": 29.45, "bid_size": 9.0, "ask": 32.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0041, "vega": 0.0308, "theta": -0.0312, "rho": 0.0739, "theo": 31.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.25, "last_trade_time": "2026-11-02T09:40:40", "percent_change": 0.0, "prev_day_close": 32.4750003814697}, {"option": "USO261204P00110000", "bid": 0.26, "bid_size": 102.0, "ask": 0.42, "ask_size": 254.0, "iv": 0.5709, "open_interest": 338.0, "volume": 3.0, "delta": -0.0389, "gamma": 0.0041, "vega": 0.0309, "theta": -0.0345, "rho": -0.0038, "theo": 0.3308, "change": -0.12, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T10:45:00", "percent_change": -27.907, "prev_day_close": 0.429999992251396}, {"option": "USO261204C00115000", "bid": 25.2, "bid_size": 30.0, "ask": 27.4, "ask_size": 29.0, "iv": 0.4938, "open_interest": 1.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0063, "vega": 0.0449, "theta": -0.0455, "rho": 0.075, "theo": 26.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.85, "last_trade_time": "2026-10-30T11:35:34", "percent_change": 0.0, "prev_day_close": 27.7249994277954}, {"option": "USO261204P00115000", "bid": 0.43, "bid_size": 163.0, "ask": 0.64, "ask_size": 126.0, "iv": 0.5352, "open_interest": 124.0, "volume": 3.0, "delta": -0.0625, "gamma": 0.0063, "vega": 0.0449, "theta": -0.0483, "rho": -0.0061, "theo": 0.547, "change": -0.025, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T10:43:25", "percent_change": -3.87597, "prev_day_close": 0.644999980926514}, {"option": "USO261204C00120000", "bid": 21.55, "bid_size": 12.0, "ask": 22.25, "ask_size": 20.0, "iv": 0.5377, "open_interest": 6.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0094, "vega": 0.0647, "theta": -0.0654, "rho": 0.0744, "theo": 21.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "USO261204P00120000", "bid": 0.85, "bid_size": 44.0, "ask": 1.05, "ask_size": 155.0, "iv": 0.518, "open_interest": 265.0, "volume": 1.0, "delta": -0.1016, "gamma": 0.0094, "vega": 0.0648, "theta": -0.0678, "rho": -0.0099, "theo": 0.9422, "change": 0.3, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-10T09:30:00", "percent_change": 27.7778, "prev_day_close": 1.0799999833107}, {"option": "USO261204C00125000", "bid": 17.4, "bid_size": 15.0, "ask": 18.0, "ask_size": 34.0, "iv": 0.5156, "open_interest": 7.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0133, "vega": 0.089, "theta": -0.0901, "rho": 0.0715, "theo": 17.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.54, "last_trade_time": "2026-11-09T10:11:59", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "USO261204P00125000", "bid": 1.47, "bid_size": 228.0, "ask": 1.73, "ask_size": 101.0, "iv": 0.4998, "open_interest": 278.0, "volume": 7.0, "delta": -0.1615, "gamma": 0.0133, "vega": 0.0891, "theta": -0.0921, "rho": -0.0156, "theo": 1.6375, "change": -0.215, "open": 2.07, "high": 2.07, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-10T11:16:56", "percent_change": -11.7808, "prev_day_close": 1.82500004768372}, {"option": "USO261204C00129000", "bid": 14.2, "bid_size": 16.0, "ask": 14.85, "ask_size": 34.0, "iv": 0.5062, "open_interest": 1.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0165, "vega": 0.109, "theta": -0.1108, "rho": 0.0673, "theo": 14.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.68, "last_trade_time": "2026-11-06T13:40:38", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "USO261204P00129000", "bid": 2.34, "bid_size": 25.0, "ask": 2.74, "ask_size": 181.0, "iv": 0.5025, "open_interest": 69.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.0166, "vega": 0.1091, "theta": -0.1124, "rho": -0.0216, "theo": 2.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 2.68500006198883}, {"option": "USO261204C00130000", "bid": 13.45, "bid_size": 17.0, "ask": 14.15, "ask_size": 32.0, "iv": 0.5035, "open_interest": 3.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0173, "vega": 0.1137, "theta": -0.1157, "rho": 0.066, "theo": 13.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-06T13:31:00", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "USO261204P00130000", "bid": 2.61, "bid_size": 21.0, "ask": 3.1, "ask_size": 302.0, "iv": 0.5059, "open_interest": 555.0, "volume": 4.0, "delta": -0.2436, "gamma": 0.0173, "vega": 0.114, "theta": -0.1172, "rho": -0.0231, "theo": 2.7625, "change": 0.125, "open": 3.03, "high": 3.06, "low": 3.03, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-10T10:43:25", "percent_change": 4.25894, "prev_day_close": 2.93500006198883}, {"option": "USO261204C00131000", "bid": 12.75, "bid_size": 25.0, "ask": 13.45, "ask_size": 26.0, "iv": 0.5035, "open_interest": 9.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.018, "vega": 0.1182, "theta": -0.1204, "rho": 0.0646, "theo": 13.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-11-09T14:39:29", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "USO261204P00131000", "bid": 2.79, "bid_size": 166.0, "ask": 3.5, "ask_size": 225.0, "iv": 0.5052, "open_interest": 198.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.018, "vega": 0.1183, "theta": -0.1219, "rho": -0.025, "theo": 3.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "USO261204C00132000", "bid": 12.05, "bid_size": 8.0, "ask": 12.75, "ask_size": 26.0, "iv": 0.5018, "open_interest": 2.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0186, "vega": 0.1224, "theta": -0.1249, "rho": 0.0632, "theo": 12.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-10-29T13:43:26", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "USO261204P00132000", "bid": 3.2, "bid_size": 36.0, "ask": 3.8, "ask_size": 180.0, "iv": 0.5082, "open_interest": 19.0, "volume": 1.0, "delta": -0.2819, "gamma": 0.0187, "vega": 0.1226, "theta": -0.1262, "rho": -0.0268, "theo": 3.3573, "change": 0.18, "open": 3.68, "high": 3.68, "low": 3.68, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-10T10:58:47", "percent_change": 5.14286, "prev_day_close": 3.5}, {"option": "USO261204C00133000", "bid": 11.35, "bid_size": 28.0, "ask": 12.1, "ask_size": 54.0, "iv": 0.5026, "open_interest": 2.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0192, "vega": 0.1264, "theta": -0.1291, "rho": 0.0616, "theo": 11.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T14:38:50", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "USO261204P00133000", "bid": 3.4, "bid_size": 186.0, "ask": 4.2, "ask_size": 265.0, "iv": 0.5049, "open_interest": 29.0, "volume": 2.0, "delta": -0.3019, "gamma": 0.0193, "vega": 0.1267, "theta": -0.1304, "rho": -0.0284, "theo": 3.6884, "change": 0.3, "open": 4.54, "high": 4.54, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T10:07:13", "percent_change": 7.89474, "prev_day_close": 3.79999995231628}, {"option": "USO261204C00134000", "bid": 10.7, "bid_size": 43.0, "ask": 11.5, "ask_size": 41.0, "iv": 0.5016, "open_interest": 15.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.0198, "vega": 0.13, "theta": -0.133, "rho": 0.06, "theo": 11.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.49, "last_trade_time": "2026-11-09T14:58:47", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "USO261204P00134000", "bid": 3.8, "bid_size": 109.0, "ask": 4.55, "ask_size": 305.0, "iv": 0.506, "open_interest": 35.0, "volume": 45.0, "delta": -0.3225, "gamma": 0.0199, "vega": 0.1301, "theta": -0.1342, "rho": -0.0304, "theo": 4.0433, "change": 0.2, "open": 5.1, "high": 5.1, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-10T09:57:19", "percent_change": 4.81928, "prev_day_close": 4.14999997615814}, {"option": "USO261204C00135000", "bid": 10.05, "bid_size": 107.0, "ask": 10.8, "ask_size": 96.0, "iv": 0.4972, "open_interest": 6.0, "volume": 167.0, "delta": 0.6557, "gamma": 0.0203, "vega": 0.1333, "theta": -0.1365, "rho": 0.0583, "theo": 10.4056, "change": -2.1, "open": 9.59, "high": 10.15, "low": 9.19, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-11-10T10:20:00", "percent_change": -17.1429, "prev_day_close": 12.25}, {"option": "USO261204P00135000", "bid": 4.2, "bid_size": 93.0, "ask": 4.9, "ask_size": 314.0, "iv": 0.5054, "open_interest": 633.0, "volume": 16.0, "delta": -0.3435, "gamma": 0.0204, "vega": 0.1334, "theta": -0.1376, "rho": -0.0324, "theo": 4.4214, "change": 0.4, "open": 5.34, "high": 5.34, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-10T10:45:24", "percent_change": 8.98877, "prev_day_close": 4.44999980926514}, {"option": "USO261204C00136000", "bid": 9.45, "bid_size": 64.0, "ask": 10.15, "ask_size": 56.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.6344, "gamma": 0.0208, "vega": 0.1362, "theta": -0.1396, "rho": 0.0566, "theo": 9.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "USO261204P00136000", "bid": 4.55, "bid_size": 114.0, "ask": 5.25, "ask_size": 169.0, "iv": 0.5014, "open_interest": 65.0, "volume": 1.0, "delta": -0.3649, "gamma": 0.0208, "vega": 0.1364, "theta": -0.1407, "rho": -0.0341, "theo": 4.8238, "change": 0.435, "open": 5.31, "high": 5.31, "low": 5.31, "tick": "down", "last_trade_price": 5.31, "last_trade_time": "2026-11-10T10:31:09", "percent_change": 8.92308, "prev_day_close": 4.875}, {"option": "USO261204C00137000", "bid": 8.9, "bid_size": 48.0, "ask": 9.7, "ask_size": 51.0, "iv": 0.5004, "open_interest": 5.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0211, "vega": 0.1386, "theta": -0.1424, "rho": 0.0549, "theo": 9.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.79, "last_trade_time": "2026-11-09T14:58:47", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "USO261204P00137000", "bid": 5.0, "bid_size": 102.0, "ask": 5.4, "ask_size": 54.0, "iv": 0.4923, "open_interest": 34.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0212, "vega": 0.1387, "theta": -0.1434, "rho": -0.0361, "theo": 5.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T14:58:24", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "USO261204C00138000", "bid": 8.35, "bid_size": 76.0, "ask": 9.0, "ask_size": 65.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": 0.591, "gamma": 0.0214, "vega": 0.1407, "theta": -0.1448, "rho": 0.053, "theo": 8.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "USO261204P00138000", "bid": 5.45, "bid_size": 98.0, "ask": 6.15, "ask_size": 184.0, "iv": 0.5033, "open_interest": 124.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0215, "vega": 0.1407, "theta": -0.1456, "rho": -0.038, "theo": 5.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T14:58:25", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "USO261204C00139000", "bid": 7.85, "bid_size": 167.0, "ask": 8.55, "ask_size": 102.0, "iv": 0.4989, "open_interest": 60.0, "volume": 67.0, "delta": 0.5691, "gamma": 0.0217, "vega": 0.1423, "theta": -0.1467, "rho": 0.0512, "theo": 8.1715, "change": -1.925, "open": 8.15, "high": 8.15, "low": 7.85, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -19.6931, "prev_day_close": 9.77500009536743}, {"option": "USO261204P00139000", "bid": 5.9, "bid_size": 146.0, "ask": 6.6, "ask_size": 208.0, "iv": 0.5018, "open_interest": 37.0, "volume": 6.0, "delta": -0.4304, "gamma": 0.0218, "vega": 0.1424, "theta": -0.1475, "rho": -0.0403, "theo": 6.1791, "change": 0.22, "open": 7.85, "high": 7.85, "low": 6.32, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-10T11:11:43", "percent_change": 3.60656, "prev_day_close": 6.09999990463257}, {"option": "USO261204C00140000", "bid": 7.3, "bid_size": 263.0, "ask": 8.0, "ask_size": 80.0, "iv": 0.4958, "open_interest": 46.0, "volume": 15.0, "delta": 0.5472, "gamma": 0.0218, "vega": 0.1434, "theta": -0.1482, "rho": 0.0494, "theo": 7.6743, "change": -1.875, "open": 7.21, "high": 7.35, "low": 7.21, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -20.3252, "prev_day_close": 9.22499990463257}, {"option": "USO261204P00140000", "bid": 6.4, "bid_size": 132.0, "ask": 7.1, "ask_size": 218.0, "iv": 0.5023, "open_interest": 227.0, "volume": 15.0, "delta": -0.4524, "gamma": 0.0219, "vega": 0.1435, "theta": -0.1489, "rho": -0.0416, "theo": 6.6807, "change": 0.905, "open": 7.75, "high": 7.75, "low": 7.38, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-11-10T11:00:44", "percent_change": 13.9768, "prev_day_close": 6.47499990463257}, {"option": "USO261204C00140500", "bid": 7.25, "bid_size": 79.0, "ask": 7.65, "ask_size": 97.0, "iv": 0.4972, "open_interest": 16.0, "volume": 31.0, "delta": 0.5363, "gamma": 0.0219, "vega": 0.1439, "theta": -0.1488, "rho": 0.0484, "theo": 7.4347, "change": -1.8, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -20.1117, "prev_day_close": 8.9500002861023}, {"option": "USO261204P00140500", "bid": 6.65, "bid_size": 102.0, "ask": 7.35, "ask_size": 139.0, "iv": 0.502, "open_interest": 3.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.022, "vega": 0.1439, "theta": -0.1495, "rho": -0.0428, "theo": 6.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-11-05T11:34:10", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "USO261204C00141000", "bid": 6.8, "bid_size": 132.0, "ask": 7.5, "ask_size": 83.0, "iv": 0.4947, "open_interest": 1.0, "volume": 0.0, "delta": 0.5254, "gamma": 0.0219, "vega": 0.1442, "theta": -0.1492, "rho": 0.0475, "theo": 7.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T09:38:25", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "USO261204P00141000", "bid": 6.85, "bid_size": 96.0, "ask": 7.6, "ask_size": 122.0, "iv": 0.4996, "open_interest": 4.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.022, "vega": 0.1442, "theta": -0.1499, "rho": -0.0437, "theo": 7.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T11:24:26", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "USO261204C00141500", "bid": 6.6, "bid_size": 172.0, "ask": 7.3, "ask_size": 95.0, "iv": 0.4971, "open_interest": 1.0, "volume": 11.0, "delta": 0.5145, "gamma": 0.0219, "vega": 0.1444, "theta": -0.1496, "rho": 0.0466, "theo": 6.9739, "change": -1.96, "open": 6.43, "high": 6.49, "low": 5.55, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-11-10T09:47:43", "percent_change": -23.1953, "prev_day_close": 8.4500002861023}, {"option": "USO261204P00141500", "bid": 7.15, "bid_size": 88.0, "ask": 7.85, "ask_size": 104.0, "iv": 0.5003, "open_interest": 6.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.022, "vega": 0.1444, "theta": -0.1502, "rho": -0.0447, "theo": 7.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-02T12:53:35", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "USO261204C00142000", "bid": 6.35, "bid_size": 149.0, "ask": 7.05, "ask_size": 78.0, "iv": 0.4956, "open_interest": 0.0, "volume": 10.0, "delta": 0.5037, "gamma": 0.0219, "vega": 0.1445, "theta": -0.1499, "rho": 0.0456, "theo": 6.7525, "change": -1.885, "open": 6.21, "high": 6.29, "low": 6.21, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-11-10T09:47:43", "percent_change": -23.0581, "prev_day_close": 8.17499995231628}, {"option": "USO261204P00142000", "bid": 7.45, "bid_size": 87.0, "ask": 8.15, "ask_size": 88.0, "iv": 0.5023, "open_interest": 73.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.022, "vega": 0.1445, "theta": -0.1505, "rho": -0.0456, "theo": 7.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:37:49", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "USO261204C00142500", "bid": 6.15, "bid_size": 141.0, "ask": 6.8, "ask_size": 74.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.4929, "gamma": 0.0219, "vega": 0.1445, "theta": -0.15, "rho": 0.0447, "theo": 6.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "USO261204P00142500", "bid": 7.7, "bid_size": 87.0, "ask": 8.45, "ask_size": 109.0, "iv": 0.5022, "open_interest": 12.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.022, "vega": 0.1444, "theta": -0.1506, "rho": -0.046, "theo": 8.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-11-09T14:56:14", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "USO261204C00143000", "bid": 5.95, "bid_size": 153.0, "ask": 6.6, "ask_size": 77.0, "iv": 0.4967, "open_interest": 11.0, "volume": 1.0, "delta": 0.4823, "gamma": 0.0218, "vega": 0.1444, "theta": -0.1501, "rho": 0.0438, "theo": 6.3273, "change": -1.725, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T09:53:36", "percent_change": -22.3301, "prev_day_close": 7.72500014305115}, {"option": "USO261204P00143000", "bid": 8.0, "bid_size": 82.0, "ask": 8.75, "ask_size": 149.0, "iv": 0.5035, "open_interest": 33.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0219, "vega": 0.1443, "theta": -0.1506, "rho": -0.0472, "theo": 8.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T15:45:19", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "USO261204C00143500", "bid": 5.75, "bid_size": 127.0, "ask": 6.35, "ask_size": 81.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0218, "vega": 0.1442, "theta": -0.15, "rho": 0.0429, "theo": 6.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "USO261204P00143500", "bid": 8.25, "bid_size": 84.0, "ask": 9.05, "ask_size": 115.0, "iv": 0.5026, "open_interest": 18.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.0219, "vega": 0.1441, "theta": -0.1505, "rho": -0.048, "theo": 8.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T14:23:51", "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "USO261204C00144000", "bid": 5.55, "bid_size": 197.0, "ask": 6.25, "ask_size": 137.0, "iv": 0.4998, "open_interest": 22.0, "volume": 2.0, "delta": 0.4611, "gamma": 0.0217, "vega": 0.1438, "theta": -0.1499, "rho": 0.042, "theo": 5.9251, "change": -1.555, "open": 5.59, "high": 5.72, "low": 5.59, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-11-10T10:29:04", "percent_change": -21.3746, "prev_day_close": 7.27499985694885}, {"option": "USO261204P00144000", "bid": 8.55, "bid_size": 96.0, "ask": 9.35, "ask_size": 113.0, "iv": 0.5032, "open_interest": 9.0, "volume": 0.0, "delta": -0.5389, "gamma": 0.0218, "vega": 0.1438, "theta": -0.1504, "rho": -0.0491, "theo": 8.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.87, "last_trade_time": "2026-11-09T13:49:23", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "USO261204C00144500", "bid": 5.35, "bid_size": 109.0, "ask": 6.0, "ask_size": 86.0, "iv": 0.4982, "open_interest": 21.0, "volume": 0.0, "delta": 0.4507, "gamma": 0.0216, "vega": 0.1434, "theta": -0.1496, "rho": 0.041, "theo": 5.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T12:44:41", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "USO261204P00144500", "bid": 8.85, "bid_size": 86.0, "ask": 9.65, "ask_size": 94.0, "iv": 0.5034, "open_interest": 20.0, "volume": 0.0, "delta": -0.5493, "gamma": 0.0217, "vega": 0.1434, "theta": -0.1501, "rho": -0.0497, "theo": 9.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-11-04T13:09:10", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "USO261204C00145000", "bid": 5.2, "bid_size": 282.0, "ask": 5.85, "ask_size": 143.0, "iv": 0.5014, "open_interest": 93.0, "volume": 32.0, "delta": 0.4404, "gamma": 0.0215, "vega": 0.1429, "theta": -0.1493, "rho": 0.0401, "theo": 5.5457, "change": -1.175, "open": 5.56, "high": 5.65, "low": 5.3, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-10T11:16:27", "percent_change": -17.2161, "prev_day_close": 6.82500004768372}, {"option": "USO261204P00145000", "bid": 9.25, "bid_size": 45.0, "ask": 9.95, "ask_size": 193.0, "iv": 0.5067, "open_interest": 301.0, "volume": 4.0, "delta": -0.5597, "gamma": 0.0216, "vega": 0.1428, "theta": -0.1497, "rho": -0.0504, "theo": 9.5446, "change": 2.0, "open": 11.25, "high": 11.25, "low": 11.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 21.7391, "prev_day_close": 9.2000002861023}, {"option": "USO261204C00145500", "bid": 4.95, "bid_size": 293.0, "ask": 5.7, "ask_size": 112.0, "iv": 0.5008, "open_interest": 9.0, "volume": 2.0, "delta": 0.4302, "gamma": 0.0214, "vega": 0.1423, "theta": -0.1489, "rho": 0.0392, "theo": 5.3645, "change": -1.345, "open": 5.28, "high": 5.28, "low": 5.28, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-10T10:53:45", "percent_change": -20.3019, "prev_day_close": 6.625}, {"option": "USO261204P00145500", "bid": 9.5, "bid_size": 78.0, "ask": 10.25, "ask_size": 86.0, "iv": 0.5045, "open_interest": 5.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0215, "vega": 0.1422, "theta": -0.1493, "rho": -0.0515, "theo": 9.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-11-05T14:31:42", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "USO261204C00146000", "bid": 4.8, "bid_size": 201.0, "ask": 5.45, "ask_size": 82.0, "iv": 0.4999, "open_interest": 4.0, "volume": 0.0, "delta": 0.4201, "gamma": 0.0212, "vega": 0.1416, "theta": -0.1484, "rho": 0.0383, "theo": 5.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-11-09T15:20:25", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "USO261204P00146000", "bid": 9.85, "bid_size": 72.0, "ask": 10.6, "ask_size": 132.0, "iv": 0.5071, "open_interest": 77.0, "volume": 1.0, "delta": -0.5801, "gamma": 0.0214, "vega": 0.1414, "theta": -0.1487, "rho": -0.0518, "theo": 10.1864, "change": 1.3, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-10T09:45:33", "percent_change": 13.2653, "prev_day_close": 9.7999997138977}, {"option": "USO261204C00146500", "bid": 4.6, "bid_size": 197.0, "ask": 5.4, "ask_size": 77.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0211, "vega": 0.1409, "theta": -0.1478, "rho": 0.0375, "theo": 5.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "USO261204P00146500", "bid": 10.2, "bid_size": 76.0, "ask": 10.9, "ask_size": 84.0, "iv": 0.5076, "open_interest": 35.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0212, "vega": 0.1407, "theta": -0.1481, "rho": -0.0526, "theo": 10.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-05T14:30:02", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "USO261204C00147000", "bid": 4.45, "bid_size": 314.0, "ask": 5.2, "ask_size": 128.0, "iv": 0.504, "open_interest": 180.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.0209, "vega": 0.1401, "theta": -0.1471, "rho": 0.0366, "theo": 4.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-11-09T10:27:51", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "USO261204P00147000", "bid": 10.5, "bid_size": 73.0, "ask": 11.25, "ask_size": 73.0, "iv": 0.5078, "open_interest": 4.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0211, "vega": 0.1399, "theta": -0.1474, "rho": -0.0535, "theo": 10.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T13:04:46", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "USO261204C00147500", "bid": 4.3, "bid_size": 210.0, "ask": 4.95, "ask_size": 109.0, "iv": 0.502, "open_interest": 138.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0208, "vega": 0.1391, "theta": -0.1464, "rho": 0.0357, "theo": 4.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-11-06T12:54:15", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "USO261204P00147500", "bid": 10.85, "bid_size": 79.0, "ask": 11.6, "ask_size": 165.0, "iv": 0.5095, "open_interest": 19.0, "volume": 1.0, "delta": -0.6097, "gamma": 0.0209, "vega": 0.139, "theta": -0.1466, "rho": -0.0544, "theo": 11.1891, "change": 1.275, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-10T09:47:07", "percent_change": 12.0, "prev_day_close": 10.625}, {"option": "USO261204C00148000", "bid": 4.1, "bid_size": 276.0, "ask": 4.75, "ask_size": 72.0, "iv": 0.4996, "open_interest": 104.0, "volume": 2.0, "delta": 0.3812, "gamma": 0.0206, "vega": 0.1381, "theta": -0.1456, "rho": 0.0349, "theo": 4.5378, "change": -1.68, "open": 4.02, "high": 4.02, "low": 4.02, "tick": "no_change", "last_trade_price": 4.02, "last_trade_time": "2026-11-10T09:36:32", "percent_change": -29.4737, "prev_day_close": 5.70000004768372}, {"option": "USO261204P00148000", "bid": 11.2, "bid_size": 73.0, "ask": 11.9, "ask_size": 73.0, "iv": 0.509, "open_interest": 24.0, "volume": 2.0, "delta": -0.6193, "gamma": 0.0207, "vega": 0.138, "theta": -0.1458, "rho": -0.055, "theo": 11.5336, "change": 1.115, "open": 13.01, "high": 13.01, "low": 12.14, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-11-10T10:07:13", "percent_change": 10.1134, "prev_day_close": 11.0249996185303}, {"option": "USO261204C00148500", "bid": 3.95, "bid_size": 256.0, "ask": 4.7, "ask_size": 94.0, "iv": 0.5042, "open_interest": 30.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0204, "vega": 0.1371, "theta": -0.1447, "rho": 0.034, "theo": 4.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T10:38:33", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "USO261204P00148500", "bid": 11.55, "bid_size": 60.0, "ask": 12.25, "ask_size": 59.0, "iv": 0.51, "open_interest": 55.0, "volume": 1.0, "delta": -0.6287, "gamma": 0.0205, "vega": 0.1369, "theta": -0.1448, "rho": -0.0553, "theo": 11.8833, "change": 3.3, "open": 14.65, "high": 14.65, "low": 14.65, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-11-10T09:31:35", "percent_change": 29.0749, "prev_day_close": 11.3499999046326}, {"option": "USO261204C00149000", "bid": 3.8, "bid_size": 357.0, "ask": 4.5, "ask_size": 125.0, "iv": 0.5029, "open_interest": 103.0, "volume": 0.0, "delta": 0.3626, "gamma": 0.0202, "vega": 0.1359, "theta": -0.1437, "rho": 0.0332, "theo": 4.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T09:30:39", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "USO261204P00149000", "bid": 11.85, "bid_size": 49.0, "ask": 12.6, "ask_size": 44.0, "iv": 0.5089, "open_interest": 17.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0203, "vega": 0.1357, "theta": -0.1439, "rho": -0.0562, "theo": 12.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T15:10:46", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "USO261204C00149500", "bid": 3.8, "bid_size": 113.0, "ask": 4.3, "ask_size": 107.0, "iv": 0.5069, "open_interest": 29.0, "volume": 1.0, "delta": 0.3535, "gamma": 0.0199, "vega": 0.1348, "theta": -0.1427, "rho": 0.0324, "theo": 4.1032, "change": -1.33, "open": 3.82, "high": 3.82, "low": 3.82, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -25.8252, "prev_day_close": 5.15000009536743}, {"option": "USO261204P00149500", "bid": 12.25, "bid_size": 66.0, "ask": 12.95, "ask_size": 53.0, "iv": 0.511, "open_interest": 1137.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0201, "vega": 0.1343, "theta": -0.1428, "rho": -0.0564, "theo": 12.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.85, "last_trade_time": "2026-11-09T14:40:33", "percent_change": 0.0, "prev_day_close": 12.0249996185303}, {"option": "USO261204C00150000", "bid": 3.6, "bid_size": 363.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.5069, "open_interest": 491.0, "volume": 5.0, "delta": 0.3446, "gamma": 0.0197, "vega": 0.1336, "theta": -0.1417, "rho": 0.0316, "theo": 3.9678, "change": -0.965, "open": 4.06, "high": 4.06, "low": 4.06, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-11-10T10:46:07", "percent_change": -19.204, "prev_day_close": 5.02500009536743}, {"option": "USO261204P00150000", "bid": 12.55, "bid_size": 59.0, "ask": 13.35, "ask_size": 92.0, "iv": 0.511, "open_interest": 193.0, "volume": 26.0, "delta": -0.6561, "gamma": 0.0199, "vega": 0.1332, "theta": -0.1417, "rho": -0.0574, "theo": 12.9623, "change": 1.475, "open": 13.7, "high": 13.8, "low": 13.7, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-10T10:04:19", "percent_change": 11.9675, "prev_day_close": 12.3249998092651}, {"option": "USO261204C00151000", "bid": 3.5, "bid_size": 232.0, "ask": 3.95, "ask_size": 89.0, "iv": 0.5154, "open_interest": 86.0, "volume": 2.0, "delta": 0.3273, "gamma": 0.0192, "vega": 0.1309, "theta": -0.1394, "rho": 0.03, "theo": 3.7109, "change": -1.25, "open": 3.45, "high": 3.55, "low": 3.45, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-10T11:05:46", "percent_change": -26.0417, "prev_day_close": 4.79999995231628}, {"option": "USO261204P00151000", "bid": 13.3, "bid_size": 57.0, "ask": 14.05, "ask_size": 52.0, "iv": 0.512, "open_interest": 18.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0194, "vega": 0.1306, "theta": -0.1394, "rho": -0.0588, "theo": 13.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.93, "last_trade_time": "2026-11-05T10:15:24", "percent_change": 0.0, "prev_day_close": 13.0249996185303}, {"option": "USO261204C00152000", "bid": 3.1, "bid_size": 254.0, "ask": 3.7, "ask_size": 99.0, "iv": 0.5112, "open_interest": 1114.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.0187, "vega": 0.1281, "theta": -0.137, "rho": 0.0285, "theo": 3.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "USO261204P00152000", "bid": 14.05, "bid_size": 37.0, "ask": 14.85, "ask_size": 44.0, "iv": 0.5157, "open_interest": 60.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0189, "vega": 0.1277, "theta": -0.1369, "rho": -0.0596, "theo": 14.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.17, "last_trade_time": "2026-11-09T09:52:24", "percent_change": 0.0, "prev_day_close": 13.7250003814697}, {"option": "USO261204C00152500", "bid": 2.98, "bid_size": 198.0, "ask": 3.55, "ask_size": 90.0, "iv": 0.5107, "open_interest": 57.0, "volume": 4.0, "delta": 0.3027, "gamma": 0.0185, "vega": 0.1266, "theta": -0.1357, "rho": 0.0278, "theo": 3.3584, "change": -1.195, "open": 3.01, "high": 3.08, "low": 3.01, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-10T09:34:17", "percent_change": -27.9532, "prev_day_close": 4.27500009536743}, {"option": "USO261204P00152500", "bid": 14.45, "bid_size": 64.0, "ask": 15.2, "ask_size": 48.0, "iv": 0.516, "open_interest": 22.0, "volume": 1.0, "delta": -0.6983, "gamma": 0.0186, "vega": 0.1262, "theta": -0.1356, "rho": -0.0595, "theo": 14.8509, "change": 3.6, "open": 17.7, "high": 17.7, "low": 17.7, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-10T09:31:35", "percent_change": 25.5319, "prev_day_close": 14.0999999046326}, {"option": "USO261204C00153000", "bid": 3.0, "bid_size": 164.0, "ask": 3.45, "ask_size": 69.0, "iv": 0.5175, "open_interest": 16.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.0182, "vega": 0.1251, "theta": -0.1344, "rho": 0.0271, "theo": 3.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-11-09T13:04:13", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "USO261204P00153000", "bid": 14.85, "bid_size": 34.0, "ask": 15.6, "ask_size": 34.0, "iv": 0.5182, "open_interest": 52.0, "volume": 1.0, "delta": -0.7062, "gamma": 0.0184, "vega": 0.1247, "theta": -0.1342, "rho": -0.06, "theo": 15.2414, "change": 1.28, "open": 15.73, "high": 15.73, "low": 15.73, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-11-10T10:52:12", "percent_change": 8.85813, "prev_day_close": 14.4500002861023}, {"option": "USO261204C00154000", "bid": 2.68, "bid_size": 238.0, "ask": 3.25, "ask_size": 75.0, "iv": 0.5159, "open_interest": 7.0, "volume": 0.0, "delta": 0.2797, "gamma": 0.0177, "vega": 0.1221, "theta": -0.1317, "rho": 0.0257, "theo": 3.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T10:57:31", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "USO261204P00154000", "bid": 15.55, "bid_size": 26.0, "ask": 16.35, "ask_size": 28.0, "iv": 0.5153, "open_interest": 101.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0178, "vega": 0.1215, "theta": -0.1315, "rho": -0.061, "theo": 16.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.34, "last_trade_time": "2026-11-09T13:05:22", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "USO261204C00155000", "bid": 2.66, "bid_size": 232.0, "ask": 3.05, "ask_size": 128.0, "iv": 0.5257, "open_interest": 222.0, "volume": 4.0, "delta": 0.2653, "gamma": 0.0171, "vega": 0.119, "theta": -0.1289, "rho": 0.0244, "theo": 2.8507, "change": -0.715, "open": 2.62, "high": 2.96, "low": 2.62, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-10T10:47:48", "percent_change": -19.4558, "prev_day_close": 3.67500007152557}, {"option": "USO261204P00155000", "bid": 16.4, "bid_size": 32.0, "ask": 17.15, "ask_size": 24.0, "iv": 0.5196, "open_interest": 86.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0173, "vega": 0.1184, "theta": -0.1286, "rho": -0.0623, "theo": 16.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T14:38:56", "percent_change": 0.0, "prev_day_close": 15.9750003814697}, {"option": "USO261204C00156000", "bid": 2.49, "bid_size": 196.0, "ask": 2.82, "ask_size": 22.0, "iv": 0.5269, "open_interest": 29.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.0165, "vega": 0.1157, "theta": -0.126, "rho": 0.0232, "theo": 2.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-11-09T15:01:01", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "USO261204P00156000", "bid": 17.25, "bid_size": 25.0, "ask": 17.95, "ask_size": 17.0, "iv": 0.5229, "open_interest": 39.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0167, "vega": 0.1151, "theta": -0.1257, "rho": -0.0628, "theo": 17.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.13, "last_trade_time": "2026-11-03T15:21:50", "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "USO261204C00157000", "bid": 2.25, "bid_size": 314.0, "ask": 2.74, "ask_size": 115.0, "iv": 0.5306, "open_interest": 65.0, "volume": 0.0, "delta": 0.2386, "gamma": 0.016, "vega": 0.1125, "theta": -0.1231, "rho": 0.022, "theo": 2.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T15:24:43", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "USO261204P00157000", "bid": 18.05, "bid_size": 32.0, "ask": 18.8, "ask_size": 23.0, "iv": 0.5251, "open_interest": 13.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0161, "vega": 0.1117, "theta": -0.1227, "rho": -0.0628, "theo": 18.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-09T10:23:06", "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "USO261204C00157500", "bid": 2.23, "bid_size": 214.0, "ask": 2.69, "ask_size": 159.0, "iv": 0.5362, "open_interest": 12.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0157, "vega": 0.1109, "theta": -0.1217, "rho": 0.0214, "theo": 2.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-11-09T11:27:01", "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "USO261204P00157500", "bid": 18.45, "bid_size": 35.0, "ask": 19.2, "ask_size": 16.0, "iv": 0.5246, "open_interest": 8.0, "volume": 1.0, "delta": -0.7692, "gamma": 0.0159, "vega": 0.1097, "theta": -0.1212, "rho": -0.0628, "theo": 18.9211, "change": 2.65, "open": 20.55, "high": 20.55, "low": 20.55, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-11-10T09:39:55", "percent_change": 14.8045, "prev_day_close": 17.8999996185303}, {"option": "USO261204C00158000", "bid": 2.18, "bid_size": 243.0, "ask": 2.59, "ask_size": 202.0, "iv": 0.538, "open_interest": 30.0, "volume": 3.0, "delta": 0.2263, "gamma": 0.0154, "vega": 0.1093, "theta": -0.1202, "rho": 0.0209, "theo": 2.3548, "change": -0.67, "open": 2.12, "high": 2.39, "low": 2.12, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-10T11:17:58", "percent_change": -21.8954, "prev_day_close": 3.05999994277954}, {"option": "USO261204P00158000", "bid": 18.85, "bid_size": 34.0, "ask": 19.6, "ask_size": 21.0, "iv": 0.5239, "open_interest": 263.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.0156, "vega": 0.1082, "theta": -0.1198, "rho": -0.0635, "theo": 19.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.77, "last_trade_time": "2026-11-09T10:45:44", "percent_change": 0.0, "prev_day_close": 18.3250007629395}, {"option": "USO261204C00159000", "bid": 2.06, "bid_size": 173.0, "ask": 2.36, "ask_size": 68.0, "iv": 0.5385, "open_interest": 46.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0148, "vega": 0.1061, "theta": -0.1173, "rho": 0.0198, "theo": 2.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T14:57:51", "percent_change": 0.0, "prev_day_close": 2.93500006198883}, {"option": "USO261204P00159000", "bid": 19.7, "bid_size": 36.0, "ask": 20.45, "ask_size": 17.0, "iv": 0.5263, "open_interest": 51.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.015, "vega": 0.1051, "theta": -0.1168, "rho": -0.0639, "theo": 20.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-04T11:38:06", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "USO261204C00160000", "bid": 1.8, "bid_size": 362.0, "ask": 2.2, "ask_size": 42.0, "iv": 0.5344, "open_interest": 579.0, "volume": 95.0, "delta": 0.2037, "gamma": 0.0143, "vega": 0.1028, "theta": -0.1143, "rho": 0.0188, "theo": 2.0815, "change": -0.86, "open": 1.9, "high": 2.1, "low": 1.82, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T10:37:36", "percent_change": -31.1594, "prev_day_close": 2.75999999046326}, {"option": "USO261204P00160000", "bid": 20.6, "bid_size": 28.0, "ask": 21.35, "ask_size": 23.0, "iv": 0.5328, "open_interest": 134.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0145, "vega": 0.102, "theta": -0.1138, "rho": -0.0648, "theo": 21.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.49, "last_trade_time": "2026-11-09T14:27:27", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "USO261204C00161000", "bid": 1.74, "bid_size": 232.0, "ask": 2.16, "ask_size": 108.0, "iv": 0.5453, "open_interest": 38.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0138, "vega": 0.0996, "theta": -0.1114, "rho": 0.0178, "theo": 1.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T15:45:02", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "USO261204P00161000", "bid": 21.5, "bid_size": 30.0, "ask": 22.2, "ask_size": 15.0, "iv": 0.5359, "open_interest": 35.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0139, "vega": 0.0987, "theta": -0.1108, "rho": -0.0639, "theo": 21.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-04T09:38:50", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "USO261204C00162000", "bid": 1.68, "bid_size": 232.0, "ask": 2.03, "ask_size": 147.0, "iv": 0.5511, "open_interest": 586.0, "volume": 1.0, "delta": 0.1835, "gamma": 0.0132, "vega": 0.0965, "theta": -0.1086, "rho": 0.0169, "theo": 1.8466, "change": -0.64, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-10T10:11:22", "percent_change": -26.3374, "prev_day_close": 2.42999994754791}, {"option": "USO261204P00162000", "bid": 22.35, "bid_size": 28.0, "ask": 23.1, "ask_size": 17.0, "iv": 0.5381, "open_interest": 37.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0134, "vega": 0.095, "theta": -0.1079, "rho": -0.0638, "theo": 22.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-11-06T11:13:49", "percent_change": 0.0, "prev_day_close": 21.5750007629395}, {"option": "USO261204C00162500", "bid": 1.64, "bid_size": 184.0, "ask": 1.98, "ask_size": 114.0, "iv": 0.554, "open_interest": 46.0, "volume": 2.0, "delta": 0.1788, "gamma": 0.013, "vega": 0.095, "theta": -0.1071, "rho": 0.0165, "theo": 1.7932, "change": -0.605, "open": 1.59, "high": 1.78, "low": 1.59, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T10:11:22", "percent_change": -25.3669, "prev_day_close": 2.38499999046326}, {"option": "USO261204P00162500", "bid": 22.8, "bid_size": 36.0, "ask": 23.55, "ask_size": 21.0, "iv": 0.5402, "open_interest": 51.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0132, "vega": 0.0934, "theta": -0.1064, "rho": -0.0642, "theo": 23.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-11-04T14:24:07", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "USO261204C00163000", "bid": 1.55, "bid_size": 234.0, "ask": 1.91, "ask_size": 73.0, "iv": 0.5529, "open_interest": 376.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0127, "vega": 0.0935, "theta": -0.1057, "rho": 0.0161, "theo": 1.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-09T15:44:58", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "USO261204P00163000", "bid": 23.2, "bid_size": 39.0, "ask": 24.0, "ask_size": 20.0, "iv": 0.5393, "open_interest": 45.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0129, "vega": 0.092, "theta": -0.105, "rho": -0.0647, "theo": 23.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T14:35:44", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "USO261204C00164000", "bid": 1.46, "bid_size": 238.0, "ask": 1.79, "ask_size": 71.0, "iv": 0.5561, "open_interest": 84.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0122, "vega": 0.0905, "theta": -0.1029, "rho": 0.0153, "theo": 1.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T10:30:54", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "USO261204P00164000", "bid": 24.15, "bid_size": 34.0, "ask": 24.9, "ask_size": 21.0, "iv": 0.5426, "open_interest": 62.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0124, "vega": 0.0891, "theta": -0.1021, "rho": -0.0647, "theo": 24.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.06, "last_trade_time": "2026-11-04T13:42:55", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "USO261204C00165000", "bid": 1.41, "bid_size": 215.0, "ask": 1.69, "ask_size": 80.0, "iv": 0.562, "open_interest": 524.0, "volume": 25.0, "delta": 0.1574, "gamma": 0.0117, "vega": 0.0875, "theta": -0.1002, "rho": 0.0145, "theo": 1.5536, "change": -0.65, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T09:49:21", "percent_change": -30.2326, "prev_day_close": 2.15000003576279}, {"option": "USO261204P00165000", "bid": 25.05, "bid_size": 29.0, "ask": 25.8, "ask_size": 14.0, "iv": 0.548, "open_interest": 126.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0119, "vega": 0.0863, "theta": -0.0993, "rho": -0.0654, "theo": 25.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-11-06T10:52:37", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "USO261204C00166000", "bid": 1.33, "bid_size": 172.0, "ask": 1.61, "ask_size": 70.0, "iv": 0.5667, "open_interest": 531.0, "volume": 1.0, "delta": 0.1496, "gamma": 0.0112, "vega": 0.0846, "theta": -0.0975, "rho": 0.0138, "theo": 1.4694, "change": -0.57, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-10T10:40:49", "percent_change": -27.8049, "prev_day_close": 2.04999995231628}, {"option": "USO261204P00166000", "bid": 25.95, "bid_size": 28.0, "ask": 26.7, "ask_size": 18.0, "iv": 0.5496, "open_interest": 42.0, "volume": 1.0, "delta": -0.8529, "gamma": 0.0114, "vega": 0.0833, "theta": -0.0966, "rho": -0.0655, "theo": 26.4613, "change": 3.385, "open": 28.46, "high": 28.46, "low": 28.46, "tick": "up", "last_trade_price": 28.46, "last_trade_time": "2026-11-10T09:32:20", "percent_change": 13.4995, "prev_day_close": 25.0750007629395}, {"option": "USO261204C00167000", "bid": 1.24, "bid_size": 178.0, "ask": 1.55, "ask_size": 87.0, "iv": 0.5713, "open_interest": 1029.0, "volume": 1.0, "delta": 0.1424, "gamma": 0.0108, "vega": 0.0818, "theta": -0.0949, "rho": 0.0131, "theo": 1.391, "change": -0.58, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-10T10:40:49", "percent_change": -30.2083, "prev_day_close": 1.9200000166893}, {"option": "USO261204P00167000", "bid": 26.9, "bid_size": 19.0, "ask": 27.6, "ask_size": 10.0, "iv": 0.5503, "open_interest": 50.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.011, "vega": 0.0801, "theta": -0.0939, "rho": -0.0632, "theo": 27.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-11-04T10:54:48", "percent_change": 0.0, "prev_day_close": 26.0250005722046}, {"option": "USO261204C00167500", "bid": 1.21, "bid_size": 180.0, "ask": 1.44, "ask_size": 59.0, "iv": 0.5694, "open_interest": 12.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0106, "vega": 0.0805, "theta": -0.0936, "rho": 0.0128, "theo": 1.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-09T10:36:32", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "USO261204P00167500", "bid": 27.35, "bid_size": 34.0, "ask": 28.05, "ask_size": 10.0, "iv": 0.5536, "open_interest": 33.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.0108, "vega": 0.0784, "theta": -0.0925, "rho": -0.0635, "theo": 27.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T15:07:38", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "USO261204C00168000", "bid": 1.18, "bid_size": 209.0, "ask": 1.43, "ask_size": 69.0, "iv": 0.5735, "open_interest": 55.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.0104, "vega": 0.0792, "theta": -0.0924, "rho": 0.0125, "theo": 1.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T13:55:46", "percent_change": 0.0, "prev_day_close": 1.85999995470047}, {"option": "USO261204P00168000", "bid": 27.8, "bid_size": 34.0, "ask": 28.5, "ask_size": 13.0, "iv": 0.5534, "open_interest": 44.0, "volume": 1.0, "delta": -0.8672, "gamma": 0.0106, "vega": 0.0771, "theta": -0.0912, "rho": -0.0638, "theo": 28.3112, "change": 1.88, "open": 28.78, "high": 28.78, "low": 28.78, "tick": "up", "last_trade_price": 28.78, "last_trade_time": "2026-11-10T10:52:12", "percent_change": 6.98885, "prev_day_close": 26.8999996185303}, {"option": "USO261204C00169000", "bid": 1.08, "bid_size": 210.0, "ask": 1.38, "ask_size": 62.0, "iv": 0.5769, "open_interest": 61.0, "volume": 0.0, "delta": 0.129, "gamma": 0.01, "vega": 0.0766, "theta": -0.0899, "rho": 0.0119, "theo": 1.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:51:34", "percent_change": 0.0, "prev_day_close": 1.71999996900558}, {"option": "USO261204P00169000", "bid": 28.75, "bid_size": 30.0, "ask": 29.45, "ask_size": 18.0, "iv": 0.5595, "open_interest": 22.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0101, "vega": 0.0748, "theta": -0.0887, "rho": -0.0636, "theo": 29.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-03T13:47:55", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "USO261204C00170000", "bid": 1.14, "bid_size": 81.0, "ask": 1.31, "ask_size": 79.0, "iv": 0.5892, "open_interest": 625.0, "volume": 22.0, "delta": 0.123, "gamma": 0.0095, "vega": 0.074, "theta": -0.0874, "rho": 0.0113, "theo": 1.1863, "change": -0.43, "open": 1.05, "high": 1.24, "low": 1.05, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-10T10:53:40", "percent_change": -26.0606, "prev_day_close": 1.65000003576279}, {"option": "USO261204P00170000", "bid": 29.7, "bid_size": 30.0, "ask": 30.4, "ask_size": 7.0, "iv": 0.5614, "open_interest": 42.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0097, "vega": 0.0723, "theta": -0.0862, "rho": -0.0641, "theo": 30.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.07, "last_trade_time": "2026-11-06T15:46:21", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "USO261204C00171000", "bid": 0.99, "bid_size": 171.0, "ask": 1.25, "ask_size": 65.0, "iv": 0.5873, "open_interest": 54.0, "volume": 3.0, "delta": 0.1172, "gamma": 0.0092, "vega": 0.0716, "theta": -0.0851, "rho": 0.0108, "theo": 1.127, "change": -0.42, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T10:43:25", "percent_change": -27.6316, "prev_day_close": 1.52000004053116}, {"option": "USO261204P00171000", "bid": 30.65, "bid_size": 14.0, "ask": 31.3, "ask_size": 3.0, "iv": 0.5624, "open_interest": 5.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0094, "vega": 0.0698, "theta": -0.0837, "rho": -0.0645, "theo": 31.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.52, "last_trade_time": "2026-11-02T09:43:22", "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "USO261204C00172000", "bid": 0.94, "bid_size": 172.0, "ask": 1.2, "ask_size": 72.0, "iv": 0.5926, "open_interest": 192.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0088, "vega": 0.0692, "theta": -0.0828, "rho": 0.0103, "theo": 1.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T15:56:27", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "USO261204P00172000", "bid": 31.6, "bid_size": 16.0, "ask": 32.3, "ask_size": 2.0, "iv": 0.5665, "open_interest": 10.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.009, "vega": 0.0675, "theta": -0.0814, "rho": -0.0641, "theo": 32.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-10-30T14:27:46", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "USO261204C00173000", "bid": 0.87, "bid_size": 230.0, "ask": 1.14, "ask_size": 75.0, "iv": 0.595, "open_interest": 1093.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0084, "vega": 0.0669, "theta": -0.0806, "rho": 0.0098, "theo": 1.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T15:32:57", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "USO261204P00173000", "bid": 32.55, "bid_size": 13.0, "ask": 33.25, "ask_size": 2.0, "iv": 0.5701, "open_interest": 301.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0086, "vega": 0.0649, "theta": -0.0791, "rho": -0.0613, "theo": 33.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-02T12:50:28", "percent_change": 0.0, "prev_day_close": 31.5250005722046}, {"option": "USO261204C00175000", "bid": 0.79, "bid_size": 268.0, "ask": 1.03, "ask_size": 78.0, "iv": 0.6037, "open_interest": 321.0, "volume": 6.0, "delta": 0.0974, "gamma": 0.0078, "vega": 0.0626, "theta": -0.0763, "rho": 0.009, "theo": 0.9255, "change": -0.365, "open": 0.84, "high": 0.93, "low": 0.84, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-10T10:39:29", "percent_change": -28.6274, "prev_day_close": 1.27499997615814}, {"option": "USO261204P00175000", "bid": 34.45, "bid_size": 27.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.5802, "open_interest": 3.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.008, "vega": 0.0602, "theta": -0.0746, "rho": -0.0616, "theo": 34.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.91, "last_trade_time": "2026-11-02T12:50:28", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "USO261204C00177500", "bid": 0.72, "bid_size": 225.0, "ask": 0.9, "ask_size": 85.0, "iv": 0.6151, "open_interest": 13.0, "volume": 1.0, "delta": 0.0871, "gamma": 0.007, "vega": 0.0577, "theta": -0.0713, "rho": 0.008, "theo": 0.8233, "change": -0.325, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T10:25:16", "percent_change": -29.148, "prev_day_close": 1.11500000953674}, {"option": "USO261204P00177500", "bid": 36.2, "bid_size": 18.0, "ask": 39.2, "ask_size": 11.0, "iv": 0.6803, "open_interest": 7.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0072, "vega": 0.0554, "theta": -0.0695, "rho": -0.0616, "theo": 37.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.07, "last_trade_time": "2026-10-30T13:26:45", "percent_change": 0.0, "prev_day_close": 35.7250003814697}, {"option": "USO261204C00180000", "bid": 0.66, "bid_size": 184.0, "ask": 0.86, "ask_size": 195.0, "iv": 0.6334, "open_interest": 310.0, "volume": 64.0, "delta": 0.0781, "gamma": 0.0064, "vega": 0.0531, "theta": -0.0667, "rho": 0.0072, "theo": 0.7358, "change": -0.195, "open": 0.67, "high": 0.87, "low": 0.67, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-10T10:57:11", "percent_change": -20.4188, "prev_day_close": 0.9549999833107}, {"option": "USO261204P00180000", "bid": 38.95, "bid_size": 19.0, "ask": 41.25, "ask_size": 24.0, "iv": 0.6941, "open_interest": 2.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0066, "vega": 0.0507, "theta": -0.0648, "rho": -0.0583, "theo": 39.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-11-03T11:28:31", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "USO261204C00182500", "bid": 0.55, "bid_size": 210.0, "ask": 0.79, "ask_size": 138.0, "iv": 0.642, "open_interest": 123.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0058, "vega": 0.049, "theta": -0.0625, "rho": 0.0065, "theo": 0.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T12:38:10", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "USO261204P00182500", "bid": 41.25, "bid_size": 35.0, "ask": 44.05, "ask_size": 40.0, "iv": 0.7308, "open_interest": 119.0, "volume": 2.0, "delta": -0.9338, "gamma": 0.006, "vega": 0.0458, "theta": -0.0604, "rho": -0.0574, "theo": 42.1623, "change": 2.95, "open": 44.25, "high": 44.25, "low": 44.25, "tick": "no_change", "last_trade_price": 44.25, "last_trade_time": "2026-11-10T09:33:25", "percent_change": 7.14286, "prev_day_close": 41.2999992370606}, {"option": "USO261204C00185000", "bid": 0.53, "bid_size": 182.0, "ask": 0.71, "ask_size": 198.0, "iv": 0.6568, "open_interest": 161.0, "volume": 10.0, "delta": 0.0635, "gamma": 0.0052, "vega": 0.0453, "theta": -0.0586, "rho": 0.0058, "theo": 0.5947, "change": -0.23, "open": 0.6, "high": 0.62, "low": 0.6, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-10T10:45:00", "percent_change": -27.381, "prev_day_close": 0.840000003576279}, {"option": "USO261204P00185000", "bid": 43.6, "bid_size": 9.0, "ask": 46.45, "ask_size": 11.0, "iv": 0.7376, "open_interest": 6.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0054, "vega": 0.0423, "theta": -0.0564, "rho": -0.0569, "theo": 44.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.85, "last_trade_time": "2026-11-06T09:37:38", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "USO261204C00190000", "bid": 0.42, "bid_size": 168.0, "ask": 0.6, "ask_size": 294.0, "iv": 0.679, "open_interest": 216.0, "volume": 6.0, "delta": 0.0522, "gamma": 0.0043, "vega": 0.0388, "theta": -0.0516, "rho": 0.0048, "theo": 0.4878, "change": -0.215, "open": 0.45, "high": 0.5, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T10:42:25", "percent_change": -33.3333, "prev_day_close": 0.645000010728836}, {"option": "USO261204P00190000", "bid": 48.6, "bid_size": 8.0, "ask": 51.35, "ask_size": 9.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0046, "vega": 0.0347, "theta": -0.0493, "rho": -0.0508, "theo": 49.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2749996185303}, {"option": "USO261204C00195000", "bid": 0.32, "bid_size": 198.0, "ask": 0.52, "ask_size": 320.0, "iv": 0.6993, "open_interest": 47.0, "volume": 1.0, "delta": 0.0434, "gamma": 0.0036, "vega": 0.0335, "theta": -0.0457, "rho": 0.004, "theo": 0.4053, "change": -0.165, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T10:42:25", "percent_change": -30.8411, "prev_day_close": 0.535000011324882}, {"option": "USO261204P00195000", "bid": 53.35, "bid_size": 8.0, "ask": 56.3, "ask_size": 10.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0038, "vega": 0.0297, "theta": -0.0431, "rho": -0.0495, "theo": 54.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "USO261204C00200000", "bid": 0.27, "bid_size": 223.0, "ask": 0.4, "ask_size": 182.0, "iv": 0.714, "open_interest": 528.0, "volume": 1.0, "delta": 0.0365, "gamma": 0.0031, "vega": 0.029, "theta": -0.0407, "rho": 0.0033, "theo": 0.3408, "change": -0.105, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T10:34:55", "percent_change": -23.0769, "prev_day_close": 0.454999998211861}, {"option": "USO261204P00200000", "bid": 58.35, "bid_size": 8.0, "ask": 61.25, "ask_size": 10.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0033, "vega": 0.0245, "theta": -0.0381, "rho": -0.0427, "theo": 59.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "USO261204C00205000", "bid": 0.22, "bid_size": 158.0, "ask": 0.36, "ask_size": 131.0, "iv": 0.737, "open_interest": 47.0, "volume": 2.0, "delta": 0.0309, "gamma": 0.0026, "vega": 0.0254, "theta": -0.0363, "rho": 0.0028, "theo": 0.2895, "change": -0.09, "open": 0.25, "high": 0.29, "low": 0.25, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T10:07:13", "percent_change": -23.6842, "prev_day_close": 0.38000001013279}, {"option": "USO261204P00205000", "bid": 63.25, "bid_size": 8.0, "ask": 66.2, "ask_size": 10.0, "iv": 0.8729, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0028, "vega": 0.0205, "theta": -0.0332, "rho": -0.0419, "theo": 64.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2750015258789}, {"option": "USO261204C00210000", "bid": 0.15, "bid_size": 255.0, "ask": 0.29, "ask_size": 52.0, "iv": 0.7434, "open_interest": 54.0, "volume": 37.0, "delta": 0.0265, "gamma": 0.0022, "vega": 0.0222, "theta": -0.0326, "rho": 0.0024, "theo": 0.2485, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T10:49:23", "percent_change": -8.19672, "prev_day_close": 0.305000007152557}, {"option": "USO261204P00210000", "bid": 67.25, "bid_size": 8.0, "ask": 71.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0025, "vega": 0.0172, "theta": -0.0297, "rho": -0.0393, "theo": 69.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "USO261204C00215000", "bid": 0.13, "bid_size": 220.0, "ask": 0.33, "ask_size": 486.0, "iv": 0.7845, "open_interest": 22.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0019, "vega": 0.0197, "theta": -0.0295, "rho": 0.0021, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T13:11:52", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "USO261204P00215000", "bid": 72.35, "bid_size": 8.0, "ask": 76.15, "ask_size": 8.0, "iv": 0.7746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0022, "vega": 0.0134, "theta": -0.0261, "rho": -0.0314, "theo": 74.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.875}, {"option": "USO261204C00220000", "bid": 0.08, "bid_size": 260.0, "ask": 0.3, "ask_size": 631.0, "iv": 0.7976, "open_interest": 234.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0016, "vega": 0.0174, "theta": -0.0267, "rho": 0.0018, "theo": 0.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T14:49:45", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "USO261204P00220000", "bid": 77.3, "bid_size": 8.0, "ask": 81.15, "ask_size": 8.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0019, "vega": 0.0109, "theta": -0.0232, "rho": -0.0267, "theo": 79.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4499969482422}, {"option": "USO261204C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 572.0, "iv": 1.1793, "open_interest": 77.0, "volume": 10.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0071, "rho": 0.0003, "theo": 0.034, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:49:23", "percent_change": 7.69231, "prev_day_close": 0.0649999985471368}, {"option": "USO261204P00320000", "bid": 177.25, "bid_size": 8.0, "ask": 181.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 179.185, "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": 177.375}, {"option": "USO261204C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 561.0, "iv": 1.1984, "open_interest": 13.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0068, "rho": 0.0003, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:27:12", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "USO261204P00325000", "bid": 182.4, "bid_size": 8.0, "ask": 186.1, "ask_size": 8.0, "iv": 1.4133, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 184.185, "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": 182.550003051758}, {"option": "USO261204C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 574.0, "iv": 1.2173, "open_interest": 9.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0065, "rho": 0.0002, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T11:26:50", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "USO261204P00330000", "bid": 187.3, "bid_size": 8.0, "ask": 191.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 189.185, "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": 187.375}, {"option": "USO261211C00005000", "bid": 133.9, "bid_size": 8.0, "ask": 137.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.649993896484}, {"option": "USO261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 207.0, "iv": 7.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "USO261211C00010000", "bid": 128.95, "bid_size": 8.0, "ask": 132.7, "ask_size": 1.0, "iv": 3.5668, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.699996948242}, {"option": "USO261211P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 185.0, "iv": 5.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0061, "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": 1.06500005722046}, {"option": "USO261211C00015000", "bid": 123.9, "bid_size": 8.0, "ask": 127.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.649997711182}, {"option": "USO261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 184.0, "iv": 4.6363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 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": "USO261211C00020000", "bid": 118.9, "bid_size": 8.0, "ask": 122.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.549999237061}, {"option": "USO261211P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 189.0, "iv": 4.0014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "USO261211C00025000", "bid": 113.9, "bid_size": 8.0, "ask": 117.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.625}, {"option": "USO261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 188.0, "iv": 3.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0019, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 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": "USO261211C00030000", "bid": 108.95, "bid_size": 1.0, "ask": 112.75, "ask_size": 1.0, "iv": 2.143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.700000762939}, {"option": "USO261211P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 203.0, "iv": 3.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0021, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 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": "USO261211C00035000", "bid": 103.95, "bid_size": 1.0, "ask": 107.7, "ask_size": 1.0, "iv": 1.7925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 105.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.700000762939}, {"option": "USO261211P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 208.0, "iv": 2.8522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.001, "theta": -0.0024, "rho": -0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 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": "USO261211C00040000", "bid": 98.9, "bid_size": 8.0, "ask": 102.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0015, "theo": 100.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "USO261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 191.0, "iv": 2.5905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0012, "theta": -0.0027, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "USO261211C00045000", "bid": 93.95, "bid_size": 8.0, "ask": 97.9, "ask_size": 1.0, "iv": 1.72, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0022, "theo": 95.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "USO261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 201.0, "iv": 2.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0015, "theta": -0.003, "rho": -0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "USO261211C00050000", "bid": 88.95, "bid_size": 8.0, "ask": 92.95, "ask_size": 1.0, "iv": 1.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0068, "theo": 90.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5750007629394}, {"option": "USO261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 196.0, "iv": 2.1606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0034, "rho": -0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "USO261211C00055000", "bid": 83.95, "bid_size": 8.0, "ask": 88.1, "ask_size": 8.0, "iv": 1.5287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0096, "theo": 85.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6749992370606}, {"option": "USO261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 196.0, "iv": 1.981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0038, "rho": -0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "USO261211C00060000", "bid": 79.0, "bid_size": 8.0, "ask": 82.95, "ask_size": 1.0, "iv": 1.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0023, "theta": 0.0, "rho": 0.0154, "theo": 80.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "USO261211P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 209.0, "iv": 1.8159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0043, "rho": -0.0003, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "USO261211C00065000", "bid": 74.0, "bid_size": 8.0, "ask": 78.05, "ask_size": 8.0, "iv": 1.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0031, "theta": 0.0, "rho": 0.0214, "theo": 75.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "USO261211P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 144.0, "iv": 1.2301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0049, "rho": -0.0003, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "USO261211C00070000", "bid": 69.0, "bid_size": 1.0, "ask": 72.8, "ask_size": 1.0, "iv": 1.0141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0041, "theta": 0.0, "rho": 0.0294, "theo": 70.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7249984741211}, {"option": "USO261211P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1010.0, "iv": 0.989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0041, "theta": -0.0057, "rho": -0.0004, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "USO261211C00075000", "bid": 64.05, "bid_size": 2.0, "ask": 68.05, "ask_size": 8.0, "iv": 1.0517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0053, "theta": 0.0, "rho": 0.0385, "theo": 65.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "USO261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 812.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0067, "rho": -0.0006, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "USO261211C00080000", "bid": 59.1, "bid_size": 8.0, "ask": 62.95, "ask_size": 8.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0005, "vega": 0.0068, "theta": -0.001, "rho": 0.05, "theo": 60.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8000011444092}, {"option": "USO261211P00080000", "bid": 0.01, "bid_size": 54.0, "ask": 0.17, "ask_size": 593.0, "iv": 0.8401, "open_interest": 1.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0079, "rho": -0.0007, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:46:15", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "USO261211C00085000", "bid": 54.15, "bid_size": 1.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.8909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0007, "vega": 0.0088, "theta": -0.0032, "rho": 0.061, "theo": 55.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8499984741211}, {"option": "USO261211P00085000", "bid": 0.01, "bid_size": 214.0, "ask": 0.18, "ask_size": 815.0, "iv": 0.7635, "open_interest": 1.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0007, "vega": 0.0086, "theta": -0.0096, "rho": -0.001, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T14:46:30", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "USO261211C00090000", "bid": 49.2, "bid_size": 1.0, "ask": 52.9, "ask_size": 8.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.001, "vega": 0.0116, "theta": -0.006, "rho": 0.0709, "theo": 50.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "USO261211P00090000", "bid": 0.02, "bid_size": 236.0, "ask": 0.21, "ask_size": 637.0, "iv": 0.7034, "open_interest": 101.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.001, "vega": 0.0115, "theta": -0.012, "rho": -0.0013, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T09:48:51", "percent_change": 0.0, "prev_day_close": 0.130000001750886}, {"option": "USO261211C00095000", "bid": 44.25, "bid_size": 8.0, "ask": 48.25, "ask_size": 1.0, "iv": 0.7548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0014, "vega": 0.0158, "theta": -0.0099, "rho": 0.0789, "theo": 46.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9250011444092}, {"option": "USO261211P00095000", "bid": 0.04, "bid_size": 251.0, "ask": 0.25, "ask_size": 692.0, "iv": 0.6487, "open_interest": 1.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0014, "vega": 0.0157, "theta": -0.0155, "rho": -0.0019, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T14:47:57", "percent_change": 0.0, "prev_day_close": 0.174999995157123}, {"option": "USO261211C00100000", "bid": 39.3, "bid_size": 8.0, "ask": 43.3, "ask_size": 8.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0021, "vega": 0.022, "theta": -0.0154, "rho": 0.0848, "theo": 41.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "USO261211P00100000", "bid": 0.11, "bid_size": 229.0, "ask": 0.28, "ask_size": 228.0, "iv": 0.6012, "open_interest": 6.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0021, "vega": 0.0219, "theta": -0.0204, "rho": -0.0028, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T09:31:48", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "USO261211C00105000", "bid": 34.4, "bid_size": 8.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0031, "vega": 0.031, "theta": -0.023, "rho": 0.0891, "theo": 36.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5250015258789}, {"option": "USO261211P00105000", "bid": 0.28, "bid_size": 1.0, "ask": 0.42, "ask_size": 241.0, "iv": 0.5842, "open_interest": 4.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0031, "vega": 0.031, "theta": -0.0274, "rho": -0.0042, "theo": 0.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T10:12:30", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "USO261211C00110000", "bid": 29.6, "bid_size": 8.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0047, "vega": 0.0441, "theta": -0.0336, "rho": 0.0917, "theo": 31.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7749996185303}, {"option": "USO261211P00110000", "bid": 0.37, "bid_size": 299.0, "ask": 0.6, "ask_size": 211.0, "iv": 0.5413, "open_interest": 54.0, "volume": 4.0, "delta": -0.0519, "gamma": 0.0047, "vega": 0.0441, "theta": -0.0374, "rho": -0.0065, "theo": 0.5109, "change": -0.08, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T10:45:19", "percent_change": -13.5593, "prev_day_close": 0.590000003576279}, {"option": "USO261211C00115000", "bid": 24.95, "bid_size": 23.0, "ask": 27.6, "ask_size": 18.0, "iv": 0.4212, "open_interest": 11.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0069, "vega": 0.0622, "theta": -0.048, "rho": 0.0924, "theo": 26.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-09T14:59:15", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "USO261211P00115000", "bid": 0.62, "bid_size": 293.0, "ask": 0.94, "ask_size": 134.0, "iv": 0.5171, "open_interest": 31.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0069, "vega": 0.0623, "theta": -0.0513, "rho": -0.0102, "theo": 0.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T14:37:01", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "USO261211C00120000", "bid": 22.1, "bid_size": 23.0, "ask": 22.55, "ask_size": 21.0, "iv": 0.5106, "open_interest": 0.0, "volume": 1.0, "delta": 0.8725, "gamma": 0.0097, "vega": 0.0853, "theta": -0.0665, "rho": 0.0909, "theo": 22.37, "change": -2.275, "open": 22.15, "high": 22.15, "low": 22.15, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-11-10T10:48:15", "percent_change": -9.31423, "prev_day_close": 24.4250001907349}, {"option": "USO261211P00120000", "bid": 1.19, "bid_size": 245.0, "ask": 1.54, "ask_size": 163.0, "iv": 0.5099, "open_interest": 26.0, "volume": 252.0, "delta": -0.1255, "gamma": 0.0097, "vega": 0.0854, "theta": -0.0692, "rho": -0.0156, "theo": 1.3905, "change": -0.075, "open": 1.66, "high": 1.73, "low": 1.32, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T10:58:47", "percent_change": -4.7619, "prev_day_close": 1.57499998807907}, {"option": "USO261211C00125000", "bid": 17.9, "bid_size": 24.0, "ask": 18.8, "ask_size": 25.0, "iv": 0.5123, "open_interest": 2.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0128, "vega": 0.111, "theta": -0.0873, "rho": 0.0867, "theo": 18.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.75, "last_trade_time": "2026-10-30T15:56:45", "percent_change": 0.0, "prev_day_close": 20.2249994277954}, {"option": "USO261211P00125000", "bid": 2.06, "bid_size": 151.0, "ask": 2.56, "ask_size": 352.0, "iv": 0.5084, "open_interest": 218.0, "volume": 181.0, "delta": -0.1876, "gamma": 0.0129, "vega": 0.1111, "theta": -0.0896, "rho": -0.0232, "theo": 2.2821, "change": 0.105, "open": 2.5, "high": 2.52, "low": 2.5, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-11-10T10:06:45", "percent_change": 4.34782, "prev_day_close": 2.41500008106232}, {"option": "USO261211C00129000", "bid": 14.9, "bid_size": 30.0, "ask": 15.8, "ask_size": 29.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0152, "vega": 0.1305, "theta": -0.1034, "rho": 0.0816, "theo": 15.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "USO261211P00129000", "bid": 2.91, "bid_size": 280.0, "ask": 3.7, "ask_size": 324.0, "iv": 0.5038, "open_interest": 60.0, "volume": 2.0, "delta": -0.249, "gamma": 0.0152, "vega": 0.1308, "theta": -0.1053, "rho": -0.0308, "theo": 3.2994, "change": 0.2, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T10:27:00", "percent_change": 5.88235, "prev_day_close": 3.39999997615814}, {"option": "USO261211C00130000", "bid": 14.2, "bid_size": 58.0, "ask": 15.1, "ask_size": 58.0, "iv": 0.5057, "open_interest": 0.0, "volume": 8.0, "delta": 0.7328, "gamma": 0.0157, "vega": 0.135, "theta": -0.1072, "rho": 0.0801, "theo": 14.6151, "change": -2.775, "open": 13.23, "high": 14.3, "low": 13.23, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-10T10:06:41", "percent_change": -16.895, "prev_day_close": 16.4250001907349}, {"option": "USO261211P00130000", "bid": 3.25, "bid_size": 180.0, "ask": 4.0, "ask_size": 300.0, "iv": 0.5048, "open_interest": 120.0, "volume": 2.0, "delta": -0.2657, "gamma": 0.0158, "vega": 0.1352, "theta": -0.1089, "rho": -0.0326, "theo": 3.601, "change": 0.88, "open": 4.53, "high": 4.53, "low": 4.53, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-11-10T09:35:29", "percent_change": 24.1096, "prev_day_close": 3.65000009536743}, {"option": "USO261211C00131000", "bid": 13.5, "bid_size": 36.0, "ask": 14.35, "ask_size": 33.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0162, "vega": 0.1392, "theta": -0.1107, "rho": 0.0785, "theo": 13.9392, "change": 0.0, "open": 0.0, "high": 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": "USO261211P00131000", "bid": 3.6, "bid_size": 130.0, "ask": 4.4, "ask_size": 288.0, "iv": 0.5084, "open_interest": 24.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0163, "vega": 0.1394, "theta": -0.1124, "rho": -0.0347, "theo": 3.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-09T15:09:05", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "USO261211C00132000", "bid": 12.8, "bid_size": 63.0, "ask": 13.65, "ask_size": 59.0, "iv": 0.4986, "open_interest": 1.0, "volume": 1.0, "delta": 0.6981, "gamma": 0.0167, "vega": 0.1431, "theta": -0.114, "rho": 0.0769, "theo": 13.2834, "change": -2.425, "open": 12.65, "high": 12.65, "low": 12.65, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-10T10:26:21", "percent_change": -16.0862, "prev_day_close": 15.0750002861023}, {"option": "USO261211P00132000", "bid": 3.85, "bid_size": 195.0, "ask": 4.7, "ask_size": 199.0, "iv": 0.5036, "open_interest": 4.0, "volume": 0.0, "delta": -0.3005, "gamma": 0.0168, "vega": 0.1433, "theta": -0.1156, "rho": -0.0368, "theo": 4.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-09T15:09:05", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "USO261211C00133000", "bid": 12.15, "bid_size": 75.0, "ask": 13.05, "ask_size": 45.0, "iv": 0.4994, "open_interest": 6.0, "volume": 6.0, "delta": 0.6802, "gamma": 0.0171, "vega": 0.1468, "theta": -0.1171, "rho": 0.0752, "theo": 12.6478, "change": -2.995, "open": 11.38, "high": 11.38, "low": 11.38, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-11-10T09:38:34", "percent_change": -20.8348, "prev_day_close": 14.375}, {"option": "USO261211P00133000", "bid": 4.3, "bid_size": 94.0, "ask": 5.25, "ask_size": 374.0, "iv": 0.5129, "open_interest": 105.0, "volume": 2.0, "delta": -0.3185, "gamma": 0.0172, "vega": 0.147, "theta": -0.1186, "rho": -0.0386, "theo": 4.6244, "change": 0.48, "open": 5.03, "high": 5.03, "low": 5.03, "tick": "no_change", "last_trade_price": 5.03, "last_trade_time": "2026-11-10T10:03:24", "percent_change": 10.5495, "prev_day_close": 4.54999995231628}, {"option": "USO261211C00134000", "bid": 11.5, "bid_size": 122.0, "ask": 12.4, "ask_size": 67.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.662, "gamma": 0.0175, "vega": 0.1501, "theta": -0.12, "rho": 0.0734, "theo": 12.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "USO261211P00134000", "bid": 4.65, "bid_size": 171.0, "ask": 5.4, "ask_size": 219.0, "iv": 0.504, "open_interest": 27.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.0176, "vega": 0.1503, "theta": -0.1214, "rho": -0.0409, "theo": 5.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T15:42:28", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "USO261211C00135000", "bid": 10.9, "bid_size": 81.0, "ask": 11.9, "ask_size": 78.0, "iv": 0.5003, "open_interest": 5.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.0179, "vega": 0.1531, "theta": -0.1226, "rho": 0.0715, "theo": 11.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-11-09T11:30:04", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "USO261211P00135000", "bid": 5.05, "bid_size": 81.0, "ask": 6.0, "ask_size": 284.0, "iv": 0.5104, "open_interest": 47.0, "volume": 1.0, "delta": -0.3554, "gamma": 0.0179, "vega": 0.1533, "theta": -0.1239, "rho": -0.043, "theo": 5.4096, "change": 0.8, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T09:43:22", "percent_change": 15.0943, "prev_day_close": 5.29999995231628}, {"option": "USO261211C00136000", "bid": 10.3, "bid_size": 178.0, "ask": 11.35, "ask_size": 113.0, "iv": 0.5005, "open_interest": 2.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.0182, "vega": 0.1558, "theta": -0.1249, "rho": 0.0697, "theo": 10.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T12:24:43", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "USO261211P00136000", "bid": 5.5, "bid_size": 66.0, "ask": 6.4, "ask_size": 270.0, "iv": 0.5106, "open_interest": 4.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.0182, "vega": 0.156, "theta": -0.1261, "rho": -0.0453, "theo": 5.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-11-09T15:41:21", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "USO261211C00137000", "bid": 9.8, "bid_size": 97.0, "ask": 10.65, "ask_size": 78.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.0184, "vega": 0.158, "theta": -0.127, "rho": 0.0678, "theo": 10.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "USO261211P00137000", "bid": 5.9, "bid_size": 86.0, "ask": 6.8, "ask_size": 260.0, "iv": 0.5079, "open_interest": 17.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0185, "vega": 0.1582, "theta": -0.1281, "rho": -0.0474, "theo": 6.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-11-09T15:41:21", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "USO261211C00138000", "bid": 9.2, "bid_size": 170.0, "ask": 10.15, "ask_size": 72.0, "iv": 0.4971, "open_interest": 1.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0186, "vega": 0.16, "theta": -0.1288, "rho": 0.0658, "theo": 9.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.52, "last_trade_time": "2026-11-03T15:09:49", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "USO261211P00138000", "bid": 6.4, "bid_size": 55.0, "ask": 7.25, "ask_size": 236.0, "iv": 0.5088, "open_interest": 5.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0187, "vega": 0.1601, "theta": -0.1298, "rho": -0.0496, "theo": 6.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-11-09T15:11:21", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "USO261211C00139000", "bid": 8.7, "bid_size": 233.0, "ask": 9.55, "ask_size": 64.0, "iv": 0.4952, "open_interest": 1.0, "volume": 4.0, "delta": 0.5679, "gamma": 0.0188, "vega": 0.1615, "theta": -0.1302, "rho": 0.0638, "theo": 9.2729, "change": -2.445, "open": 8.37, "high": 8.37, "low": 8.28, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-11-10T09:34:12", "percent_change": -22.7972, "prev_day_close": 10.7249999046326}, {"option": "USO261211P00139000", "bid": 6.85, "bid_size": 83.0, "ask": 7.8, "ask_size": 250.0, "iv": 0.51, "open_interest": 43.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.0189, "vega": 0.1616, "theta": -0.1311, "rho": -0.0517, "theo": 7.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-11-06T10:32:40", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "USO261211C00140000", "bid": 8.2, "bid_size": 190.0, "ask": 9.15, "ask_size": 91.0, "iv": 0.4983, "open_interest": 6.0, "volume": 4.0, "delta": 0.5489, "gamma": 0.0189, "vega": 0.1627, "theta": -0.1314, "rho": 0.0619, "theo": 8.7837, "change": -1.595, "open": 8.46, "high": 8.58, "low": 8.46, "tick": "up", "last_trade_price": 8.58, "last_trade_time": "2026-11-10T10:58:42", "percent_change": -15.6757, "prev_day_close": 10.1750001907349}, {"option": "USO261211P00140000", "bid": 7.35, "bid_size": 96.0, "ask": 8.25, "ask_size": 190.0, "iv": 0.5085, "open_interest": 54.0, "volume": 54.0, "delta": -0.4504, "gamma": 0.019, "vega": 0.1628, "theta": -0.1322, "rho": -0.0535, "theo": 7.7417, "change": 0.55, "open": 8.5, "high": 8.5, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-10T10:57:26", "percent_change": 7.28477, "prev_day_close": 7.54999995231628}, {"option": "USO261211C00140500", "bid": 7.95, "bid_size": 234.0, "ask": 8.95, "ask_size": 102.0, "iv": 0.4994, "open_interest": 0.0, "volume": 21.0, "delta": 0.5395, "gamma": 0.019, "vega": 0.1631, "theta": -0.1319, "rho": 0.0609, "theo": 8.5468, "change": -1.9, "open": 8.3, "high": 8.3, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-10T10:36:36", "percent_change": -19.1919, "prev_day_close": 9.90000009536743}, {"option": "USO261211P00140500", "bid": 7.65, "bid_size": 58.0, "ask": 8.55, "ask_size": 242.0, "iv": 0.5112, "open_interest": 2.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.019, "vega": 0.1632, "theta": -0.1327, "rho": -0.0547, "theo": 8.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T13:04:47", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "USO261211C00141000", "bid": 7.75, "bid_size": 128.0, "ask": 8.7, "ask_size": 97.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.53, "gamma": 0.019, "vega": 0.1635, "theta": -0.1323, "rho": 0.0599, "theo": 8.3151, "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": 9.65000009536743}, {"option": "USO261211P00141000", "bid": 7.9, "bid_size": 54.0, "ask": 8.8, "ask_size": 153.0, "iv": 0.5105, "open_interest": 1.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0191, "vega": 0.1635, "theta": -0.133, "rho": -0.0558, "theo": 8.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-05T09:54:41", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "USO261211C00141500", "bid": 7.55, "bid_size": 128.0, "ask": 8.5, "ask_size": 109.0, "iv": 0.5021, "open_interest": 4.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.019, "vega": 0.1637, "theta": -0.1326, "rho": 0.0589, "theo": 8.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T14:38:57", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "USO261211P00141500", "bid": 8.15, "bid_size": 71.0, "ask": 9.1, "ask_size": 207.0, "iv": 0.511, "open_interest": 3.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.0191, "vega": 0.1638, "theta": -0.1333, "rho": -0.0568, "theo": 8.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T14:58:25", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "USO261211C00142000", "bid": 7.3, "bid_size": 157.0, "ask": 8.25, "ask_size": 118.0, "iv": 0.5008, "open_interest": 2.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.019, "vega": 0.1639, "theta": -0.1329, "rho": 0.0578, "theo": 7.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.21, "last_trade_time": "2026-11-09T15:51:56", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "USO261211P00142000", "bid": 8.4, "bid_size": 76.0, "ask": 9.35, "ask_size": 144.0, "iv": 0.5097, "open_interest": 24.0, "volume": 0.0, "delta": -0.4883, "gamma": 0.0191, "vega": 0.1639, "theta": -0.1335, "rho": -0.058, "theo": 8.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-11-09T14:58:25", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "USO261211C00142500", "bid": 7.15, "bid_size": 134.0, "ask": 7.9, "ask_size": 68.0, "iv": 0.4991, "open_interest": 5.0, "volume": 0.0, "delta": 0.5019, "gamma": 0.019, "vega": 0.164, "theta": -0.1331, "rho": 0.0569, "theo": 7.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T14:27:52", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "USO261211P00142500", "bid": 8.7, "bid_size": 51.0, "ask": 9.65, "ask_size": 186.0, "iv": 0.5112, "open_interest": 7.0, "volume": 0.0, "delta": -0.4977, "gamma": 0.0191, "vega": 0.164, "theta": -0.1337, "rho": -0.0587, "theo": 9.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T15:38:06", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "USO261211C00143000", "bid": 6.95, "bid_size": 133.0, "ask": 7.75, "ask_size": 130.0, "iv": 0.5018, "open_interest": 1.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.019, "vega": 0.164, "theta": -0.1332, "rho": 0.0559, "theo": 7.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T15:06:09", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "USO261211P00143000", "bid": 9.0, "bid_size": 64.0, "ask": 9.9, "ask_size": 129.0, "iv": 0.5108, "open_interest": 15.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0191, "vega": 0.164, "theta": -0.1337, "rho": -0.06, "theo": 9.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T12:41:40", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "USO261211C00143500", "bid": 6.7, "bid_size": 217.0, "ask": 7.55, "ask_size": 121.0, "iv": 0.5011, "open_interest": 68.0, "volume": 2.0, "delta": 0.4834, "gamma": 0.0189, "vega": 0.1638, "theta": -0.1332, "rho": 0.0549, "theo": 7.2327, "change": -1.78, "open": 6.67, "high": 6.67, "low": 6.67, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-11-10T09:48:57", "percent_change": -21.0651, "prev_day_close": 8.4500002861023}, {"option": "USO261211P00143500", "bid": 9.3, "bid_size": 57.0, "ask": 10.2, "ask_size": 141.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0191, "vega": 0.1638, "theta": -0.1338, "rho": -0.0605, "theo": 9.683, "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": 9.27500009536743}, {"option": "USO261211C00144000", "bid": 6.5, "bid_size": 160.0, "ask": 7.25, "ask_size": 56.0, "iv": 0.4986, "open_interest": 15.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0189, "vega": 0.1637, "theta": -0.1332, "rho": 0.0539, "theo": 7.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-11-05T15:51:36", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "USO261211P00144000", "bid": 9.55, "bid_size": 73.0, "ask": 10.5, "ask_size": 195.0, "iv": 0.5109, "open_interest": 5.0, "volume": 0.0, "delta": -0.5255, "gamma": 0.019, "vega": 0.1636, "theta": -0.1337, "rho": -0.0615, "theo": 9.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T10:01:04", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "USO261211C00144500", "bid": 6.25, "bid_size": 207.0, "ask": 7.05, "ask_size": 54.0, "iv": 0.4974, "open_interest": 10.0, "volume": 0.0, "delta": 0.4651, "gamma": 0.0188, "vega": 0.1634, "theta": -0.1331, "rho": 0.0529, "theo": 6.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T11:29:11", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "USO261211P00144500", "bid": 9.8, "bid_size": 80.0, "ask": 10.8, "ask_size": 126.0, "iv": 0.5097, "open_interest": 19.0, "volume": 1.0, "delta": -0.5347, "gamma": 0.019, "vega": 0.1633, "theta": -0.1336, "rho": -0.0628, "theo": 10.283, "change": 1.03, "open": 10.98, "high": 10.98, "low": 10.98, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-11-10T09:53:59", "percent_change": 10.3518, "prev_day_close": 9.9500002861023}, {"option": "USO261211C00145000", "bid": 6.1, "bid_size": 277.0, "ask": 6.9, "ask_size": 80.0, "iv": 0.5004, "open_interest": 61.0, "volume": 2.0, "delta": 0.4561, "gamma": 0.0188, "vega": 0.163, "theta": -0.133, "rho": 0.0519, "theo": 6.6423, "change": -1.35, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-10T10:09:53", "percent_change": -17.0886, "prev_day_close": 7.90000009536743}, {"option": "USO261211P00145000", "bid": 10.2, "bid_size": 56.0, "ask": 11.1, "ask_size": 110.0, "iv": 0.5128, "open_interest": 12.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.0189, "vega": 0.163, "theta": -0.1334, "rho": -0.0636, "theo": 10.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T14:42:12", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "USO261211C00145500", "bid": 5.9, "bid_size": 162.0, "ask": 6.7, "ask_size": 60.0, "iv": 0.5002, "open_interest": 7.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0187, "vega": 0.1626, "theta": -0.1328, "rho": 0.0509, "theo": 6.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-11-05T09:43:53", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "USO261211P00145500", "bid": 10.45, "bid_size": 77.0, "ask": 11.45, "ask_size": 168.0, "iv": 0.5127, "open_interest": 6.0, "volume": 0.0, "delta": -0.5528, "gamma": 0.0188, "vega": 0.1625, "theta": -0.1331, "rho": -0.0645, "theo": 10.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.61, "last_trade_time": "2026-11-05T11:13:51", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "USO261211C00146000", "bid": 5.85, "bid_size": 241.0, "ask": 6.5, "ask_size": 61.0, "iv": 0.5042, "open_interest": 213.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0186, "vega": 0.162, "theta": -0.1325, "rho": 0.05, "theo": 6.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:04:36", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "USO261211P00146000", "bid": 10.8, "bid_size": 51.0, "ask": 11.7, "ask_size": 109.0, "iv": 0.5122, "open_interest": 7.0, "volume": 1.0, "delta": -0.5617, "gamma": 0.0188, "vega": 0.162, "theta": -0.1328, "rho": -0.065, "theo": 11.2187, "change": 1.955, "open": 12.78, "high": 12.78, "low": 12.78, "tick": "up", "last_trade_price": 12.78, "last_trade_time": "2026-11-10T09:31:00", "percent_change": 18.06, "prev_day_close": 10.8250002861023}, {"option": "USO261211C00146500", "bid": 5.55, "bid_size": 172.0, "ask": 6.4, "ask_size": 160.0, "iv": 0.5034, "open_interest": 1.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0186, "vega": 0.1615, "theta": -0.1322, "rho": 0.049, "theo": 6.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.49, "last_trade_time": "2026-11-03T14:20:04", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "USO261211P00146500", "bid": 11.1, "bid_size": 66.0, "ask": 12.05, "ask_size": 132.0, "iv": 0.513, "open_interest": 1.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0187, "vega": 0.1613, "theta": -0.1324, "rho": -0.0662, "theo": 11.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T14:34:35", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "USO261211C00147000", "bid": 5.4, "bid_size": 180.0, "ask": 6.2, "ask_size": 84.0, "iv": 0.5039, "open_interest": 4.0, "volume": 0.0, "delta": 0.4208, "gamma": 0.0184, "vega": 0.1608, "theta": -0.1318, "rho": 0.0481, "theo": 5.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-11-06T13:42:57", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "USO261211P00147000", "bid": 11.45, "bid_size": 55.0, "ask": 12.35, "ask_size": 179.0, "iv": 0.5136, "open_interest": 41.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0186, "vega": 0.1607, "theta": -0.132, "rho": -0.0673, "theo": 11.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-11-05T15:51:36", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "USO261211C00147500", "bid": 5.25, "bid_size": 240.0, "ask": 6.05, "ask_size": 134.0, "iv": 0.5056, "open_interest": 1.0, "volume": 0.0, "delta": 0.4122, "gamma": 0.0183, "vega": 0.1601, "theta": -0.1313, "rho": 0.0471, "theo": 5.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.39, "last_trade_time": "2026-11-05T11:47:40", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "USO261211P00147500", "bid": 11.75, "bid_size": 70.0, "ask": 12.7, "ask_size": 96.0, "iv": 0.5139, "open_interest": 2.0, "volume": 1.0, "delta": -0.588, "gamma": 0.0185, "vega": 0.1598, "theta": -0.1315, "rho": -0.0675, "theo": 12.1966, "change": 1.18, "open": 12.93, "high": 12.93, "low": 12.93, "tick": "up", "last_trade_price": 12.93, "last_trade_time": "2026-11-10T09:53:59", "percent_change": 10.0426, "prev_day_close": 11.75}, {"option": "USO261211C00148000", "bid": 5.2, "bid_size": 158.0, "ask": 5.8, "ask_size": 68.0, "iv": 0.5072, "open_interest": 7.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.0182, "vega": 0.1593, "theta": -0.1308, "rho": 0.0462, "theo": 5.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-11-09T09:30:10", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "USO261211P00148000", "bid": 12.1, "bid_size": 82.0, "ask": 13.05, "ask_size": 94.0, "iv": 0.5155, "open_interest": 6.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0184, "vega": 0.159, "theta": -0.1309, "rho": -0.0685, "theo": 12.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T14:28:01", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "USO261211C00148500", "bid": 4.9, "bid_size": 254.0, "ask": 5.7, "ask_size": 102.0, "iv": 0.5053, "open_interest": 41.0, "volume": 0.0, "delta": 0.3953, "gamma": 0.0181, "vega": 0.1584, "theta": -0.1303, "rho": 0.0453, "theo": 5.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-11-09T15:43:49", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "USO261211P00148500", "bid": 12.4, "bid_size": 68.0, "ask": 13.4, "ask_size": 137.0, "iv": 0.5152, "open_interest": 2.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0182, "vega": 0.1582, "theta": -0.1303, "rho": -0.0696, "theo": 12.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-02T13:17:43", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "USO261211C00149000", "bid": 4.75, "bid_size": 190.0, "ask": 5.5, "ask_size": 77.0, "iv": 0.5047, "open_interest": 15.0, "volume": 0.0, "delta": 0.387, "gamma": 0.018, "vega": 0.1575, "theta": -0.1297, "rho": 0.0443, "theo": 5.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T15:35:14", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "USO261211P00149000", "bid": 12.8, "bid_size": 52.0, "ask": 13.7, "ask_size": 73.0, "iv": 0.5164, "open_interest": 4.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0181, "vega": 0.1572, "theta": -0.1297, "rho": -0.0703, "theo": 13.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.32, "last_trade_time": "2026-11-03T13:26:09", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "USO261211C00149500", "bid": 4.6, "bid_size": 206.0, "ask": 5.4, "ask_size": 108.0, "iv": 0.507, "open_interest": 7.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.0178, "vega": 0.1565, "theta": -0.129, "rho": 0.0434, "theo": 5.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T15:35:14", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "USO261211P00149500", "bid": 13.15, "bid_size": 52.0, "ask": 14.05, "ask_size": 75.0, "iv": 0.5172, "open_interest": 13.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.018, "vega": 0.1562, "theta": -0.129, "rho": -0.0711, "theo": 13.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T14:41:30", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "USO261211C00150000", "bid": 4.75, "bid_size": 127.0, "ask": 5.15, "ask_size": 82.0, "iv": 0.514, "open_interest": 53.0, "volume": 3.0, "delta": 0.3707, "gamma": 0.0177, "vega": 0.1554, "theta": -0.1283, "rho": 0.0425, "theo": 4.9764, "change": -1.205, "open": 4.8, "high": 4.8, "low": 4.77, "tick": "no_change", "last_trade_price": 4.77, "last_trade_time": "2026-11-10T09:52:36", "percent_change": -20.1674, "prev_day_close": 5.97499990463257}, {"option": "USO261211P00150000", "bid": 13.5, "bid_size": 56.0, "ask": 14.45, "ask_size": 93.0, "iv": 0.5195, "open_interest": 26.0, "volume": 0.0, "delta": -0.6297, "gamma": 0.0178, "vega": 0.1552, "theta": -0.1283, "rho": -0.0715, "theo": 13.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-11-09T14:38:58", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "USO261211C00151000", "bid": 4.15, "bid_size": 314.0, "ask": 4.9, "ask_size": 79.0, "iv": 0.5061, "open_interest": 8.0, "volume": 0.0, "delta": 0.355, "gamma": 0.0174, "vega": 0.1532, "theta": -0.1268, "rho": 0.0408, "theo": 4.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T15:35:14", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "USO261211P00151000", "bid": 14.2, "bid_size": 53.0, "ask": 15.15, "ask_size": 89.0, "iv": 0.52, "open_interest": 23.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.0175, "vega": 0.1529, "theta": -0.1267, "rho": -0.0734, "theo": 14.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-09T14:38:57", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "USO261211C00152000", "bid": 4.0, "bid_size": 246.0, "ask": 4.65, "ask_size": 93.0, "iv": 0.512, "open_interest": 5.0, "volume": 0.0, "delta": 0.3397, "gamma": 0.017, "vega": 0.1508, "theta": -0.1252, "rho": 0.0391, "theo": 4.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T15:35:14", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "USO261211P00152000", "bid": 14.95, "bid_size": 45.0, "ask": 15.9, "ask_size": 72.0, "iv": 0.5228, "open_interest": 11.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0172, "vega": 0.1502, "theta": -0.1249, "rho": -0.074, "theo": 15.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.84, "last_trade_time": "2026-11-09T14:38:57", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "USO261211C00152500", "bid": 3.85, "bid_size": 213.0, "ask": 4.6, "ask_size": 99.0, "iv": 0.5147, "open_interest": 8.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.0168, "vega": 0.1495, "theta": -0.1243, "rho": 0.0382, "theo": 4.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:35:14", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "USO261211P00152500", "bid": 15.3, "bid_size": 53.0, "ask": 16.25, "ask_size": 70.0, "iv": 0.5222, "open_interest": 18.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.017, "vega": 0.149, "theta": -0.124, "rho": -0.075, "theo": 15.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-05T11:35:05", "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "USO261211C00153000", "bid": 3.75, "bid_size": 222.0, "ask": 4.6, "ask_size": 177.0, "iv": 0.5205, "open_interest": 9.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.0167, "vega": 0.1482, "theta": -0.1234, "rho": 0.0374, "theo": 4.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:35:14", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "USO261211P00153000", "bid": 15.7, "bid_size": 47.0, "ask": 16.6, "ask_size": 99.0, "iv": 0.5231, "open_interest": 21.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0168, "vega": 0.1477, "theta": -0.1231, "rho": -0.0755, "theo": 16.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T11:35:05", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "USO261211C00154000", "bid": 3.65, "bid_size": 214.0, "ask": 4.3, "ask_size": 158.0, "iv": 0.5249, "open_interest": 43.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0163, "vega": 0.1454, "theta": -0.1215, "rho": 0.0358, "theo": 3.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T15:35:14", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "USO261211P00154000", "bid": 16.45, "bid_size": 29.0, "ask": 17.35, "ask_size": 56.0, "iv": 0.5242, "open_interest": 9.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0165, "vega": 0.1448, "theta": -0.1211, "rho": -0.0767, "theo": 16.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.77, "last_trade_time": "2026-11-05T10:26:03", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "USO261211C00155000", "bid": 3.4, "bid_size": 224.0, "ask": 3.95, "ask_size": 137.0, "iv": 0.5214, "open_interest": 30.0, "volume": 0.0, "delta": 0.2969, "gamma": 0.0159, "vega": 0.1425, "theta": -0.1194, "rho": 0.0342, "theo": 3.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T15:35:14", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "USO261211P00155000", "bid": 17.2, "bid_size": 30.0, "ask": 18.1, "ask_size": 47.0, "iv": 0.5242, "open_interest": 28.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0161, "vega": 0.1418, "theta": -0.119, "rho": -0.0776, "theo": 17.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-05T11:35:05", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "USO261211C00156000", "bid": 3.15, "bid_size": 210.0, "ask": 3.8, "ask_size": 153.0, "iv": 0.5241, "open_interest": 25.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.0155, "vega": 0.1395, "theta": -0.1174, "rho": 0.0327, "theo": 3.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T15:35:14", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "USO261211P00156000", "bid": 17.85, "bid_size": 34.0, "ask": 18.9, "ask_size": 37.0, "iv": 0.5216, "open_interest": 37.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0157, "vega": 0.1388, "theta": -0.1168, "rho": -0.0782, "theo": 18.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.13, "last_trade_time": "2026-11-09T10:59:34", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "USO261211C00157000", "bid": 2.78, "bid_size": 270.0, "ask": 3.65, "ask_size": 130.0, "iv": 0.5215, "open_interest": 17.0, "volume": 0.0, "delta": 0.271, "gamma": 0.0151, "vega": 0.1365, "theta": -0.1152, "rho": 0.0313, "theo": 3.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:57:13", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "USO261211P00157000", "bid": 18.8, "bid_size": 26.0, "ask": 19.7, "ask_size": 38.0, "iv": 0.5289, "open_interest": 33.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0153, "vega": 0.1356, "theta": -0.1146, "rho": -0.0794, "theo": 19.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "USO261211C00157500", "bid": 3.0, "bid_size": 181.0, "ask": 3.35, "ask_size": 38.0, "iv": 0.5265, "open_interest": 0.0, "volume": 1.0, "delta": 0.2648, "gamma": 0.0149, "vega": 0.1349, "theta": -0.1141, "rho": 0.0306, "theo": 3.2292, "change": -0.82, "open": 3.13, "high": 3.13, "low": 3.13, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-10T10:42:44", "percent_change": -20.7595, "prev_day_close": 3.94999992847443}, {"option": "USO261211P00157500", "bid": 19.15, "bid_size": 25.0, "ask": 20.1, "ask_size": 37.0, "iv": 0.5277, "open_interest": 11.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0151, "vega": 0.1341, "theta": -0.1134, "rho": -0.0798, "theo": 19.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-04T09:31:55", "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "USO261211C00158000", "bid": 2.9, "bid_size": 174.0, "ask": 3.4, "ask_size": 138.0, "iv": 0.5326, "open_interest": 8.0, "volume": 1.0, "delta": 0.2588, "gamma": 0.0147, "vega": 0.1333, "theta": -0.113, "rho": 0.0299, "theo": 3.1393, "change": -0.73, "open": 3.12, "high": 3.12, "low": 3.12, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-10T10:42:44", "percent_change": -18.961, "prev_day_close": 3.84999990463257}, {"option": "USO261211P00158000", "bid": 19.5, "bid_size": 39.0, "ask": 20.5, "ask_size": 36.0, "iv": 0.5262, "open_interest": 19.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0149, "vega": 0.1325, "theta": -0.1123, "rho": -0.0801, "theo": 20.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-11-05T13:38:14", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "USO261211C00159000", "bid": 2.67, "bid_size": 213.0, "ask": 3.25, "ask_size": 181.0, "iv": 0.5336, "open_interest": 8.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0143, "vega": 0.1301, "theta": -0.1108, "rho": 0.0286, "theo": 2.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T14:24:30", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "USO261211P00159000", "bid": 20.45, "bid_size": 31.0, "ask": 21.3, "ask_size": 34.0, "iv": 0.5323, "open_interest": 15.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0144, "vega": 0.1292, "theta": -0.11, "rho": -0.0807, "theo": 20.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.49, "last_trade_time": "2026-11-09T11:01:14", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "USO261211C00160000", "bid": 2.53, "bid_size": 258.0, "ask": 3.05, "ask_size": 172.0, "iv": 0.5354, "open_interest": 289.0, "volume": 13.0, "delta": 0.2361, "gamma": 0.0138, "vega": 0.127, "theta": -0.1085, "rho": 0.0273, "theo": 2.8072, "change": -0.69, "open": 2.5, "high": 2.9, "low": 2.5, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-10T10:47:42", "percent_change": -19.7143, "prev_day_close": 3.5}, {"option": "USO261211P00160000", "bid": 21.1, "bid_size": 60.0, "ask": 22.15, "ask_size": 59.0, "iv": 0.5276, "open_interest": 28.0, "volume": 3.0, "delta": -0.7657, "gamma": 0.014, "vega": 0.1259, "theta": -0.1076, "rho": -0.0814, "theo": 21.7392, "change": 2.55, "open": 23.3, "high": 23.3, "low": 23.3, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-10T09:42:14", "percent_change": 12.2892, "prev_day_close": 20.75}, {"option": "USO261211C00161000", "bid": 2.3, "bid_size": 281.0, "ask": 2.87, "ask_size": 131.0, "iv": 0.5336, "open_interest": 4.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0134, "vega": 0.1238, "theta": -0.1062, "rho": 0.0261, "theo": 2.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T10:34:52", "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "USO261211P00161000", "bid": 22.0, "bid_size": 34.0, "ask": 23.0, "ask_size": 31.0, "iv": 0.5322, "open_interest": 7.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0136, "vega": 0.1225, "theta": -0.1052, "rho": -0.0812, "theo": 22.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.99, "last_trade_time": "2026-11-09T11:03:45", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "USO261211C00162000", "bid": 2.24, "bid_size": 227.0, "ask": 2.67, "ask_size": 82.0, "iv": 0.5372, "open_interest": 1.0, "volume": 6.0, "delta": 0.2153, "gamma": 0.013, "vega": 0.1206, "theta": -0.1039, "rho": 0.0249, "theo": 2.5152, "change": -0.605, "open": 2.35, "high": 2.46, "low": 2.35, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-11-10T10:10:30", "percent_change": -19.739, "prev_day_close": 3.06499993801117}, {"option": "USO261211P00162000", "bid": 22.85, "bid_size": 30.0, "ask": 23.8, "ask_size": 25.0, "iv": 0.5319, "open_interest": 2.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0132, "vega": 0.1192, "theta": -0.1029, "rho": -0.0823, "theo": 23.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.66, "last_trade_time": "2026-11-09T11:04:51", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "USO261211C00162500", "bid": 2.23, "bid_size": 190.0, "ask": 2.66, "ask_size": 137.0, "iv": 0.5434, "open_interest": 3.0, "volume": 5.0, "delta": 0.2105, "gamma": 0.0128, "vega": 0.119, "theta": -0.1027, "rho": 0.0244, "theo": 2.4479, "change": -0.565, "open": 2.34, "high": 2.45, "low": 2.34, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T10:09:41", "percent_change": -18.7396, "prev_day_close": 3.01499998569488}, {"option": "USO261211P00162500", "bid": 23.25, "bid_size": 36.0, "ask": 24.25, "ask_size": 27.0, "iv": 0.5325, "open_interest": 1.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.013, "vega": 0.1177, "theta": -0.1017, "rho": -0.0824, "theo": 23.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.89, "last_trade_time": "2026-11-03T12:12:29", "percent_change": 0.0, "prev_day_close": 22.7750005722046}, {"option": "USO261211C00163000", "bid": 2.16, "bid_size": 207.0, "ask": 2.6, "ask_size": 126.0, "iv": 0.5448, "open_interest": 12.0, "volume": 1.0, "delta": 0.2057, "gamma": 0.0126, "vega": 0.1174, "theta": -0.1016, "rho": 0.0238, "theo": 2.3828, "change": -0.705, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-10T10:10:30", "percent_change": -23.7774, "prev_day_close": 2.9650000333786}, {"option": "USO261211P00163000", "bid": 23.7, "bid_size": 35.0, "ask": 24.65, "ask_size": 20.0, "iv": 0.5329, "open_interest": 1.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0128, "vega": 0.116, "theta": -0.1005, "rho": -0.0828, "theo": 24.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.77, "last_trade_time": "2026-11-02T14:49:12", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "USO261211C00164000", "bid": 1.91, "bid_size": 257.0, "ask": 2.51, "ask_size": 158.0, "iv": 0.5437, "open_interest": 25.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.0122, "vega": 0.1142, "theta": -0.0993, "rho": 0.0227, "theo": 2.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T13:19:53", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "USO261211P00164000", "bid": 24.7, "bid_size": 24.0, "ask": 25.55, "ask_size": 13.0, "iv": 0.5422, "open_interest": 15.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0124, "vega": 0.1128, "theta": -0.0981, "rho": -0.0825, "theo": 25.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.49, "last_trade_time": "2026-11-06T13:56:39", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "USO261211C00165000", "bid": 1.87, "bid_size": 307.0, "ask": 2.34, "ask_size": 169.0, "iv": 0.5476, "open_interest": 28.0, "volume": 1.0, "delta": 0.1878, "gamma": 0.0118, "vega": 0.1111, "theta": -0.097, "rho": 0.0217, "theo": 2.1426, "change": -0.615, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-10T11:06:49", "percent_change": -22.82, "prev_day_close": 2.69500005245209}, {"option": "USO261211P00165000", "bid": 25.5, "bid_size": 29.0, "ask": 26.4, "ask_size": 29.0, "iv": 0.5394, "open_interest": 9.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.012, "vega": 0.1094, "theta": -0.0958, "rho": -0.0824, "theo": 26.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.62, "last_trade_time": "2026-11-06T11:08:45", "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "USO261211C00166000", "bid": 1.82, "bid_size": 217.0, "ask": 2.19, "ask_size": 91.0, "iv": 0.5513, "open_interest": 2.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0114, "vega": 0.108, "theta": -0.0948, "rho": 0.0208, "theo": 2.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.99, "last_trade_time": "2026-10-30T10:33:47", "percent_change": 0.0, "prev_day_close": 2.49500000476837}, {"option": "USO261211P00166000", "bid": 26.4, "bid_size": 28.0, "ask": 27.3, "ask_size": 20.0, "iv": 0.543, "open_interest": 5.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0116, "vega": 0.1065, "theta": -0.0935, "rho": -0.0834, "theo": 26.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.11, "last_trade_time": "2026-11-04T15:43:12", "percent_change": 0.0, "prev_day_close": 25.7750005722046}, {"option": "USO261211C00167000", "bid": 1.62, "bid_size": 362.0, "ask": 2.12, "ask_size": 134.0, "iv": 0.5512, "open_interest": 24.0, "volume": 36.0, "delta": 0.1715, "gamma": 0.011, "vega": 0.105, "theta": -0.0925, "rho": 0.0199, "theo": 1.9313, "change": -0.6, "open": 1.76, "high": 1.84, "low": 1.76, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-11-10T10:30:52", "percent_change": -24.7934, "prev_day_close": 2.41999995708466}, {"option": "USO261211P00167000", "bid": 27.3, "bid_size": 19.0, "ask": 28.2, "ask_size": 24.0, "iv": 0.5459, "open_interest": 9.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0112, "vega": 0.103, "theta": -0.0912, "rho": -0.0824, "theo": 27.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-10-30T15:49:13", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "USO261211C00167500", "bid": 1.67, "bid_size": 231.0, "ask": 2.07, "ask_size": 142.0, "iv": 0.5575, "open_interest": 1.0, "volume": 1.0, "delta": 0.1677, "gamma": 0.0108, "vega": 0.1036, "theta": -0.0915, "rho": 0.0194, "theo": 1.8825, "change": -0.57, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T10:41:57", "percent_change": -24.0506, "prev_day_close": 2.37000000476837}, {"option": "USO261211P00167500", "bid": 27.65, "bid_size": 35.0, "ask": 28.65, "ask_size": 25.0, "iv": 0.5421, "open_interest": 1.0, "volume": 0.0, "delta": -0.835, "gamma": 0.011, "vega": 0.1016, "theta": -0.09, "rho": -0.083, "theo": 28.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.09, "last_trade_time": "2026-11-02T12:41:16", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "USO261211C00168000", "bid": 1.51, "bid_size": 311.0, "ask": 2.01, "ask_size": 126.0, "iv": 0.5528, "open_interest": 4.0, "volume": 2.0, "delta": 0.164, "gamma": 0.0106, "vega": 0.1021, "theta": -0.0904, "rho": 0.019, "theo": 1.8353, "change": -0.61, "open": 1.79, "high": 1.82, "low": 1.79, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-10T10:42:26", "percent_change": -25.1029, "prev_day_close": 2.42999994754791}, {"option": "USO261211P00168000", "bid": 28.2, "bid_size": 23.0, "ask": 29.1, "ask_size": 19.0, "iv": 0.5483, "open_interest": 4.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0109, "vega": 0.1002, "theta": -0.0889, "rho": -0.0831, "theo": 28.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-10-30T15:43:29", "percent_change": 0.0, "prev_day_close": 27.5250005722046}, {"option": "USO261211C00169000", "bid": 1.59, "bid_size": 166.0, "ask": 1.89, "ask_size": 110.0, "iv": 0.563, "open_interest": 33.0, "volume": 1.0, "delta": 0.1569, "gamma": 0.0103, "vega": 0.0991, "theta": -0.0882, "rho": 0.0182, "theo": 1.7454, "change": -0.65, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-10T10:42:26", "percent_change": -27.7778, "prev_day_close": 2.3400000333786}, {"option": "USO261211P00169000", "bid": 29.15, "bid_size": 21.0, "ask": 30.0, "ask_size": 15.0, "iv": 0.5527, "open_interest": 3.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0105, "vega": 0.0971, "theta": -0.0866, "rho": -0.083, "theo": 29.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-30T15:40:43", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "USO261211C00170000", "bid": 1.52, "bid_size": 195.0, "ask": 1.78, "ask_size": 91.0, "iv": 0.5656, "open_interest": 245.0, "volume": 20.0, "delta": 0.1501, "gamma": 0.0099, "vega": 0.0962, "theta": -0.0861, "rho": 0.0174, "theo": 1.661, "change": -0.65, "open": 1.64, "high": 1.64, "low": 1.57, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-11-10T10:30:52", "percent_change": -29.2793, "prev_day_close": 2.22000002861023}, {"option": "USO261211P00170000", "bid": 30.0, "bid_size": 23.0, "ask": 30.9, "ask_size": 15.0, "iv": 0.5511, "open_interest": 9.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0101, "vega": 0.0943, "theta": -0.0844, "rho": -0.0823, "theo": 30.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.89, "last_trade_time": "2026-11-05T11:53:27", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "USO261211C00171000", "bid": 1.36, "bid_size": 238.0, "ask": 1.67, "ask_size": 56.0, "iv": 0.5628, "open_interest": 2.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.0096, "vega": 0.0935, "theta": -0.084, "rho": 0.0166, "theo": 1.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T10:10:55", "percent_change": 0.0, "prev_day_close": 2.13499999046326}, {"option": "USO261211P00171000", "bid": 30.85, "bid_size": 20.0, "ask": 31.8, "ask_size": 7.0, "iv": 0.5485, "open_interest": 6.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0098, "vega": 0.0911, "theta": -0.0823, "rho": -0.0816, "theo": 31.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.32, "last_trade_time": "2026-11-04T15:43:12", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "USO261211C00172000", "bid": 1.33, "bid_size": 198.0, "ask": 1.61, "ask_size": 68.0, "iv": 0.5693, "open_interest": 1.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0092, "vega": 0.0908, "theta": -0.082, "rho": 0.0159, "theo": 1.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-04T15:46:45", "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "USO261211P00172000", "bid": 31.9, "bid_size": 18.0, "ask": 32.75, "ask_size": 14.0, "iv": 0.56, "open_interest": 3.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0095, "vega": 0.0885, "theta": -0.0802, "rho": -0.0828, "theo": 32.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-10-30T14:27:46", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "USO261211C00172500", "bid": 1.24, "bid_size": 260.0, "ask": 1.6, "ask_size": 108.0, "iv": 0.5693, "open_interest": 29.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0091, "vega": 0.0895, "theta": -0.081, "rho": 0.0156, "theo": 1.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T15:28:25", "percent_change": 0.0, "prev_day_close": 1.96499997377396}, {"option": "USO261211P00172500", "bid": 32.35, "bid_size": 17.0, "ask": 33.2, "ask_size": 14.0, "iv": 0.5597, "open_interest": 2.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0093, "vega": 0.0871, "theta": -0.0792, "rho": -0.0817, "theo": 32.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-02T13:52:29", "percent_change": 0.0, "prev_day_close": 31.5250005722046}, {"option": "USO261211C00173000", "bid": 1.22, "bid_size": 261.0, "ask": 1.53, "ask_size": 65.0, "iv": 0.5696, "open_interest": 7.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0089, "vega": 0.0882, "theta": -0.08, "rho": 0.0153, "theo": 1.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T15:28:25", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "USO261211P00173000", "bid": 32.85, "bid_size": 13.0, "ask": 33.65, "ask_size": 6.0, "iv": 0.5623, "open_interest": 3.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0092, "vega": 0.0855, "theta": -0.0781, "rho": -0.0815, "theo": 33.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.12, "last_trade_time": "2026-10-30T15:00:00", "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "USO261211C00174000", "bid": 1.15, "bid_size": 247.0, "ask": 1.52, "ask_size": 115.0, "iv": 0.576, "open_interest": 159.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0086, "vega": 0.0856, "theta": -0.0781, "rho": 0.0146, "theo": 1.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-06T10:22:52", "percent_change": 0.0, "prev_day_close": 1.87000000476837}, {"option": "USO261211P00174000", "bid": 33.65, "bid_size": 14.0, "ask": 34.6, "ask_size": 15.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0088, "vega": 0.0829, "theta": -0.0761, "rho": -0.0817, "theo": 34.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.875}, {"option": "USO261211C00175000", "bid": 1.2, "bid_size": 99.0, "ask": 1.45, "ask_size": 105.0, "iv": 0.5856, "open_interest": 56.0, "volume": 1.0, "delta": 0.121, "gamma": 0.0083, "vega": 0.0831, "theta": -0.0762, "rho": 0.014, "theo": 1.3096, "change": -0.38, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-10T10:10:30", "percent_change": -22.7545, "prev_day_close": 1.6700000166893}, {"option": "USO261211P00175000", "bid": 34.6, "bid_size": 20.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.5583, "open_interest": 2.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0085, "vega": 0.0806, "theta": -0.0741, "rho": -0.081, "theo": 35.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.02, "last_trade_time": "2026-10-30T12:20:21", "percent_change": 0.0, "prev_day_close": 33.8250007629394}, {"option": "USO261211C00176000", "bid": 1.13, "bid_size": 156.0, "ask": 1.41, "ask_size": 123.0, "iv": 0.5896, "open_interest": 30.0, "volume": 1.0, "delta": 0.1161, "gamma": 0.008, "vega": 0.0807, "theta": -0.0744, "rho": 0.0134, "theo": 1.2514, "change": -0.415, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T10:10:30", "percent_change": -26.0188, "prev_day_close": 1.59499996900558}, {"option": "USO261211P00176000", "bid": 35.55, "bid_size": 26.0, "ask": 36.45, "ask_size": 6.0, "iv": 0.5619, "open_interest": 90.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0082, "vega": 0.0779, "theta": -0.0722, "rho": -0.0813, "theo": 36.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-02T12:51:41", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "USO261211C00177000", "bid": 1.05, "bid_size": 174.0, "ask": 1.3, "ask_size": 87.0, "iv": 0.588, "open_interest": 36.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0077, "vega": 0.0783, "theta": -0.0726, "rho": 0.0129, "theo": 1.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-11-06T14:05:27", "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "USO261211P00177000", "bid": 36.5, "bid_size": 20.0, "ask": 37.4, "ask_size": 6.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.008, "vega": 0.0757, "theta": -0.0703, "rho": -0.0795, "theo": 37.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6749992370606}, {"option": "USO261211C00177500", "bid": 0.96, "bid_size": 236.0, "ask": 1.31, "ask_size": 133.0, "iv": 0.5879, "open_interest": 7.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0076, "vega": 0.0772, "theta": -0.0717, "rho": 0.0126, "theo": 1.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T10:36:01", "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "USO261211P00177500", "bid": 37.05, "bid_size": 19.0, "ask": 37.85, "ask_size": 6.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0078, "vega": 0.0743, "theta": -0.0694, "rho": -0.0789, "theo": 37.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "USO261211C00178000", "bid": 1.01, "bid_size": 205.0, "ask": 1.29, "ask_size": 120.0, "iv": 0.595, "open_interest": 335.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0075, "vega": 0.076, "theta": -0.0708, "rho": 0.0124, "theo": 1.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T09:31:27", "percent_change": 0.0, "prev_day_close": 1.51500004529953}, {"option": "USO261211P00178000", "bid": 37.5, "bid_size": 18.0, "ask": 38.35, "ask_size": 6.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0077, "vega": 0.0729, "theta": -0.0685, "rho": -0.0788, "theo": 38.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "USO261211C00179000", "bid": 0.95, "bid_size": 191.0, "ask": 1.23, "ask_size": 99.0, "iv": 0.5971, "open_interest": 3.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0072, "vega": 0.0739, "theta": -0.0692, "rho": 0.0119, "theo": 1.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-11-04T11:19:01", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "USO261211P00179000", "bid": 38.4, "bid_size": 20.0, "ask": 39.25, "ask_size": 5.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0074, "vega": 0.0707, "theta": -0.0667, "rho": -0.0795, "theo": 39.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5249996185303}, {"option": "USO261211C00180000", "bid": 0.9, "bid_size": 190.0, "ask": 1.18, "ask_size": 128.0, "iv": 0.6001, "open_interest": 82.0, "volume": 2.0, "delta": 0.0986, "gamma": 0.007, "vega": 0.0718, "theta": -0.0675, "rho": 0.0114, "theo": 1.0503, "change": -0.29, "open": 0.96, "high": 1.07, "low": 0.96, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-10T10:57:11", "percent_change": -21.3235, "prev_day_close": 1.36000001430511}, {"option": "USO261211P00180000", "bid": 38.45, "bid_size": 9.0, "ask": 41.8, "ask_size": 9.0, "iv": 0.6212, "open_interest": 1.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0072, "vega": 0.0685, "theta": -0.065, "rho": -0.0781, "theo": 39.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.91, "last_trade_time": "2026-10-29T11:43:43", "percent_change": 0.0, "prev_day_close": 38.4749984741211}, {"option": "USO261211C00181000", "bid": 0.82, "bid_size": 230.0, "ask": 1.15, "ask_size": 119.0, "iv": 0.602, "open_interest": 1.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0067, "vega": 0.0697, "theta": -0.0659, "rho": 0.011, "theo": 1.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-29T11:09:39", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "USO261211P00181000", "bid": 39.55, "bid_size": 8.0, "ask": 42.75, "ask_size": 1.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.007, "vega": 0.0662, "theta": -0.0633, "rho": -0.0774, "theo": 40.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "USO261211C00182000", "bid": 0.78, "bid_size": 242.0, "ask": 1.07, "ask_size": 94.0, "iv": 0.6026, "open_interest": 3.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0065, "vega": 0.0677, "theta": -0.0644, "rho": 0.0105, "theo": 0.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T15:06:04", "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "USO261211P00182000", "bid": 40.45, "bid_size": 8.0, "ask": 43.75, "ask_size": 9.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0067, "vega": 0.0642, "theta": -0.0617, "rho": -0.0781, "theo": 41.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "USO261211C00182500", "bid": 0.77, "bid_size": 240.0, "ask": 1.08, "ask_size": 109.0, "iv": 0.6074, "open_interest": 16.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0064, "vega": 0.0668, "theta": -0.0636, "rho": 0.0103, "theo": 0.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-04T09:45:05", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "USO261211P00182500", "bid": 40.95, "bid_size": 2.0, "ask": 44.2, "ask_size": 8.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0066, "vega": 0.0633, "theta": -0.0609, "rho": -0.0775, "theo": 42.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "USO261211C00185000", "bid": 0.75, "bid_size": 211.0, "ask": 0.98, "ask_size": 177.0, "iv": 0.6213, "open_interest": 230.0, "volume": 32.0, "delta": 0.0812, "gamma": 0.0058, "vega": 0.0621, "theta": -0.06, "rho": 0.0094, "theo": 0.8563, "change": -0.2, "open": 0.78, "high": 0.88, "low": 0.75, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T10:58:47", "percent_change": -18.5185, "prev_day_close": 1.08000001311302}, {"option": "USO261211P00185000", "bid": 43.55, "bid_size": 9.0, "ask": 46.65, "ask_size": 9.0, "iv": 0.6679, "open_interest": 1.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0061, "vega": 0.0586, "theta": -0.057, "rho": -0.0758, "theo": 44.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-10-30T14:35:54", "percent_change": 0.0, "prev_day_close": 43.5750007629394}, {"option": "USO261211C00190000", "bid": 0.6, "bid_size": 223.0, "ask": 0.82, "ask_size": 239.0, "iv": 0.6386, "open_interest": 91.0, "volume": 35.0, "delta": 0.0677, "gamma": 0.0049, "vega": 0.0541, "theta": -0.0535, "rho": 0.0078, "theo": 0.7088, "change": -0.195, "open": 0.7, "high": 0.7, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T10:45:20", "percent_change": -22.2857, "prev_day_close": 0.875}, {"option": "USO261211P00190000", "bid": 48.1, "bid_size": 8.0, "ask": 51.5, "ask_size": 8.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0052, "vega": 0.0495, "theta": -0.0502, "rho": -0.0707, "theo": 49.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "USO261211C00195000", "bid": 0.47, "bid_size": 196.0, "ask": 0.72, "ask_size": 268.0, "iv": 0.657, "open_interest": 57.0, "volume": 3.0, "delta": 0.057, "gamma": 0.0042, "vega": 0.0472, "theta": -0.048, "rho": 0.0066, "theo": 0.595, "change": -0.16, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T10:18:03", "percent_change": -21.6216, "prev_day_close": 0.740000009536743}, {"option": "USO261211P00195000", "bid": 53.25, "bid_size": 8.0, "ask": 56.4, "ask_size": 8.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0045, "vega": 0.0427, "theta": -0.0445, "rho": -0.068, "theo": 54.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "USO261211C00200000", "bid": 0.37, "bid_size": 307.0, "ask": 0.6, "ask_size": 264.0, "iv": 0.6704, "open_interest": 108.0, "volume": 6.0, "delta": 0.0485, "gamma": 0.0036, "vega": 0.0416, "theta": -0.0433, "rho": 0.0056, "theo": 0.5058, "change": -0.215, "open": 0.71, "high": 0.71, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T10:11:13", "percent_change": -31.8519, "prev_day_close": 0.675000011920929}, {"option": "USO261211P00200000", "bid": 58.0, "bid_size": 8.0, "ask": 61.3, "ask_size": 8.0, "iv": 0.7221, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0039, "vega": 0.0362, "theta": -0.0394, "rho": -0.0611, "theo": 59.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3250007629394}, {"option": "USO261211C00205000", "bid": 0.3, "bid_size": 200.0, "ask": 0.55, "ask_size": 417.0, "iv": 0.6912, "open_interest": 2.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0031, "vega": 0.0368, "theta": -0.0392, "rho": 0.0048, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-05T10:59:50", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "USO261211P00205000", "bid": 63.0, "bid_size": 8.0, "ask": 66.25, "ask_size": 1.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0034, "vega": 0.0309, "theta": -0.035, "rho": -0.0586, "theo": 64.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "USO261211C00210000", "bid": 0.26, "bid_size": 218.0, "ask": 0.43, "ask_size": 194.0, "iv": 0.7016, "open_interest": 60.0, "volume": 25.0, "delta": 0.0362, "gamma": 0.0027, "vega": 0.0327, "theta": -0.0357, "rho": 0.0041, "theo": 0.3777, "change": -0.09, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:34:37", "percent_change": -18.3673, "prev_day_close": 0.490000009536743}, {"option": "USO261211P00210000", "bid": 68.1, "bid_size": 5.0, "ask": 71.25, "ask_size": 1.0, "iv": 0.8071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.003, "vega": 0.0261, "theta": -0.0318, "rho": -0.0536, "theo": 69.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1749992370606}, {"option": "USO261211C00215000", "bid": 0.2, "bid_size": 235.0, "ask": 0.45, "ask_size": 503.0, "iv": 0.728, "open_interest": 2.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0023, "vega": 0.0293, "theta": -0.0326, "rho": 0.0036, "theo": 0.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T10:21:08", "percent_change": 0.0, "prev_day_close": 0.435000017285347}, {"option": "USO261211P00215000", "bid": 72.35, "bid_size": 8.0, "ask": 76.2, "ask_size": 8.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0027, "vega": 0.0221, "theta": -0.0285, "rho": -0.0466, "theo": 74.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.125}, {"option": "USO261211C00220000", "bid": 0.22, "bid_size": 83.0, "ask": 0.41, "ask_size": 534.0, "iv": 0.7563, "open_interest": 14.0, "volume": 10.0, "delta": 0.0278, "gamma": 0.0021, "vega": 0.0263, "theta": -0.03, "rho": 0.0032, "theo": 0.2924, "change": -0.07, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T10:48:54", "percent_change": -20.0, "prev_day_close": 0.349999994039536}, {"option": "USO261211P00220000", "bid": 77.1, "bid_size": 1.0, "ask": 81.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0024, "vega": 0.019, "theta": -0.0249, "rho": -0.045, "theo": 79.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0750007629394}, {"option": "USO261211C00320000", "bid": 0.01, "bid_size": 52.0, "ask": 0.16, "ask_size": 685.0, "iv": 1.0672, "open_interest": 70.0, "volume": 10.0, "delta": 0.0052, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0092, "rho": 0.0006, "theo": 0.0597, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T10:48:54", "percent_change": -3.58559e-06, "prev_day_close": 0.0800000028684735}, {"option": "USO261211P00320000", "bid": 177.4, "bid_size": 8.0, "ask": 181.1, "ask_size": 8.0, "iv": 1.2508, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 179.185, "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": 177.525001525879}, {"option": "USO261211C00325000", "bid": 0.01, "bid_size": 52.0, "ask": 0.16, "ask_size": 409.0, "iv": 1.0844, "open_interest": 111.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0088, "rho": 0.0005, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T13:48:43", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "USO261211P00325000", "bid": 182.4, "bid_size": 8.0, "ask": 186.1, "ask_size": 8.0, "iv": 1.2719, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 184.185, "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": 182.474998474121}, {"option": "USO261211C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1067.0, "iv": 1.0873, "open_interest": 139.0, "volume": 23.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0085, "rho": 0.0005, "theo": 0.0534, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:30:39", "percent_change": -41.1765, "prev_day_close": 0.084999998100102}, {"option": "USO261211P00330000", "bid": 187.4, "bid_size": 8.0, "ask": 191.1, "ask_size": 8.0, "iv": 1.2927, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 189.185, "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": 187.350006103516}, {"option": "USO261218C00005000", "bid": 133.9, "bid_size": 8.0, "ask": 137.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.66, "last_trade_time": "2026-09-15T12:21:06", "percent_change": 0.0, "prev_day_close": 137.599998474121}, {"option": "USO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 3.4665, "open_interest": 127.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:01:58", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "USO261218C00010000", "bid": 128.95, "bid_size": 8.0, "ask": 132.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.16, "last_trade_time": "2026-09-09T12:16:14", "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "USO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 243.0, "iv": 5.065, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T12:25:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261218C00015000", "bid": 123.9, "bid_size": 8.0, "ask": 127.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.599998474121}, {"option": "USO261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 233.0, "iv": 4.192, "open_interest": 7.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T12:25:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261218C00020000", "bid": 118.9, "bid_size": 8.0, "ask": 122.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.475002288818}, {"option": "USO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 242.0, "iv": 3.6181, "open_interest": 30.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-02T13:54:00", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261218C00025000", "bid": 113.9, "bid_size": 8.0, "ask": 117.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.69, "last_trade_time": "2026-05-08T09:57:40", "percent_change": 0.0, "prev_day_close": 117.625}, {"option": "USO261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 203.0, "iv": 2.4002, "open_interest": 226.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0013, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:51:42", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "USO261218C00030000", "bid": 108.95, "bid_size": 1.0, "ask": 112.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.1, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "USO261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 232.0, "iv": 2.8572, "open_interest": 11.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0015, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T12:18:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO261218C00035000", "bid": 103.95, "bid_size": 8.0, "ask": 107.85, "ask_size": 8.0, "iv": 1.8555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "USO261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 8.0, "iv": 2.3193, "open_interest": 16.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0017, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:43:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "USO261218C00040000", "bid": 98.95, "bid_size": 8.0, "ask": 102.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0007, "theo": 100.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.06, "last_trade_time": "2026-09-09T12:16:42", "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "USO261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 8.0, "iv": 1.58, "open_interest": 1726.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0012, "theta": -0.0019, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "USO261218C00045000", "bid": 93.9, "bid_size": 8.0, "ask": 97.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0038, "theo": 95.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.94, "last_trade_time": "2026-08-04T15:19:56", "percent_change": 0.0, "prev_day_close": 97.6749992370606}, {"option": "USO261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2721, "open_interest": 771.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0022, "rho": -0.0002, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:37:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USO261218C00050000", "bid": 88.9, "bid_size": 1.0, "ask": 92.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0092, "theo": 90.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.45, "last_trade_time": "2026-10-06T13:42:44", "percent_change": 0.0, "prev_day_close": 92.625}, {"option": "USO261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1594, "open_interest": 1031.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0025, "rho": -0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:36:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USO261218C00055000", "bid": 84.0, "bid_size": 9.0, "ask": 87.7, "ask_size": 1.0, "iv": 1.1308, "open_interest": 11.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": 0.0163, "theo": 85.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.44, "last_trade_time": "2026-09-21T15:08:01", "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "USO261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.1886, "open_interest": 677.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0029, "rho": -0.0002, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:38:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "USO261218C00060000", "bid": 78.95, "bid_size": 9.0, "ask": 82.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0028, "theta": 0.0, "rho": 0.0245, "theo": 80.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.7, "last_trade_time": "2026-10-23T10:36:12", "percent_change": 0.0, "prev_day_close": 82.625}, {"option": "USO261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 8.0, "iv": 1.0937, "open_interest": 1128.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0033, "rho": -0.0003, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T09:59:06", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "USO261218C00065000", "bid": 73.95, "bid_size": 1.0, "ask": 77.75, "ask_size": 9.0, "iv": 0.8984, "open_interest": 5.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0037, "theta": 0.0, "rho": 0.0352, "theo": 75.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.54, "last_trade_time": "2026-11-09T10:02:32", "percent_change": 0.0, "prev_day_close": 77.6749992370606}, {"option": "USO261218P00065000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 399.0, "iv": 0.9454, "open_interest": 1210.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0039, "rho": -0.0004, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:35:28", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "USO261218C00070000", "bid": 69.05, "bid_size": 9.0, "ask": 72.7, "ask_size": 9.0, "iv": 0.8488, "open_interest": 22.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0048, "theta": 0.0, "rho": 0.0471, "theo": 70.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.32, "last_trade_time": "2026-10-23T15:36:11", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "USO261218P00070000", "bid": 0.03, "bid_size": 4.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.8402, "open_interest": 2732.0, "volume": 6.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0046, "theta": -0.0046, "rho": -0.0005, "theo": 0.0397, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T11:02:07", "percent_change": -27.2727, "prev_day_close": 0.0550000015646219}, {"option": "USO261218C00075000", "bid": 64.05, "bid_size": 2.0, "ask": 67.75, "ask_size": 9.0, "iv": 0.789, "open_interest": 27.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0062, "theta": 0.0, "rho": 0.0601, "theo": 65.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.62, "last_trade_time": "2026-11-05T14:51:31", "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "USO261218P00075000", "bid": 0.02, "bid_size": 1.0, "ask": 0.07, "ask_size": 15.0, "iv": 0.773, "open_interest": 2482.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0059, "theta": -0.0056, "rho": -0.0007, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:59:20", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "USO261218C00076000", "bid": 63.1, "bid_size": 1.0, "ask": 66.75, "ask_size": 1.0, "iv": 0.8043, "open_interest": 5.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0065, "theta": 0.0, "rho": 0.0627, "theo": 64.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.53, "last_trade_time": "2026-09-09T12:16:42", "percent_change": 0.0, "prev_day_close": 66.8000030517578}, {"option": "USO261218P00076000", "bid": 0.01, "bid_size": 256.0, "ask": 0.12, "ask_size": 828.0, "iv": 0.7907, "open_interest": 547.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0063, "theta": -0.0059, "rho": -0.0007, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T14:40:55", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "USO261218C00077000", "bid": 62.1, "bid_size": 9.0, "ask": 65.8, "ask_size": 1.0, "iv": 0.8135, "open_interest": 3.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0002, "rho": 0.0651, "theo": 63.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.4, "last_trade_time": "2026-09-01T10:44:14", "percent_change": 0.0, "prev_day_close": 65.7749996185303}, {"option": "USO261218P00077000", "bid": 0.01, "bid_size": 258.0, "ask": 0.13, "ask_size": 734.0, "iv": 0.7823, "open_interest": 91.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0061, "rho": -0.0008, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:47:27", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "USO261218C00078000", "bid": 61.05, "bid_size": 9.0, "ask": 64.85, "ask_size": 9.0, "iv": 0.794, "open_interest": 8.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0005, "rho": 0.0676, "theo": 62.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.4, "last_trade_time": "2026-09-03T14:20:30", "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "USO261218P00078000", "bid": 0.03, "bid_size": 1.0, "ask": 0.13, "ask_size": 390.0, "iv": 0.7796, "open_interest": 382.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.007, "theta": -0.0064, "rho": -0.0008, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T12:36:11", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "USO261218C00079000", "bid": 60.1, "bid_size": 9.0, "ask": 64.0, "ask_size": 9.0, "iv": 0.8571, "open_interest": 3.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0076, "theta": -0.0009, "rho": 0.0701, "theo": 61.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.18, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 63.6499996185303}, {"option": "USO261218P00079000", "bid": 0.01, "bid_size": 248.0, "ask": 0.13, "ask_size": 536.0, "iv": 0.7519, "open_interest": 143.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0005, "vega": 0.0074, "theta": -0.0067, "rho": -0.0009, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:24:01", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "USO261218C00080000", "bid": 59.0, "bid_size": 9.0, "ask": 62.8, "ask_size": 1.0, "iv": 0.6849, "open_interest": 69.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0005, "vega": 0.008, "theta": -0.0012, "rho": 0.0724, "theo": 60.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.75, "last_trade_time": "2026-10-30T10:39:06", "percent_change": 0.0, "prev_day_close": 62.6249980926514}, {"option": "USO261218P00080000", "bid": 0.02, "bid_size": 255.0, "ask": 0.14, "ask_size": 773.0, "iv": 0.7492, "open_interest": 8283.0, "volume": 100.0, "delta": -0.006, "gamma": 0.0005, "vega": 0.0078, "theta": -0.007, "rho": -0.0009, "theo": 0.0664, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T10:48:01", "percent_change": -27.2727, "prev_day_close": 0.110000003129244}, {"option": "USO261218C00081000", "bid": 58.1, "bid_size": 9.0, "ask": 61.8, "ask_size": 1.0, "iv": 0.7361, "open_interest": 3.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0006, "vega": 0.0085, "theta": -0.0016, "rho": 0.0746, "theo": 59.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.72, "last_trade_time": "2026-10-23T15:43:51", "percent_change": 0.0, "prev_day_close": 61.7749996185303}, {"option": "USO261218P00081000", "bid": 0.02, "bid_size": 281.0, "ask": 0.14, "ask_size": 852.0, "iv": 0.7342, "open_interest": 206.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0006, "vega": 0.0083, "theta": -0.0073, "rho": -0.001, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:55:52", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "USO261218C00082000", "bid": 57.15, "bid_size": 9.0, "ask": 60.8, "ask_size": 1.0, "iv": 0.7425, "open_interest": 11.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0006, "vega": 0.009, "theta": -0.0021, "rho": 0.0769, "theo": 58.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.06, "last_trade_time": "2026-10-07T15:43:36", "percent_change": 0.0, "prev_day_close": 60.8249988555908}, {"option": "USO261218P00082000", "bid": 0.01, "bid_size": 260.0, "ask": 0.15, "ask_size": 682.0, "iv": 0.7194, "open_interest": 81.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0077, "rho": -0.0011, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:37:26", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "USO261218C00083000", "bid": 56.15, "bid_size": 9.0, "ask": 59.85, "ask_size": 9.0, "iv": 0.7456, "open_interest": 1.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0025, "rho": 0.079, "theo": 57.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.15, "last_trade_time": "2026-09-16T11:47:13", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "USO261218P00083000", "bid": 0.02, "bid_size": 218.0, "ask": 0.15, "ask_size": 524.0, "iv": 0.7102, "open_interest": 296.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0094, "theta": -0.008, "rho": -0.0011, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:00:02", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "USO261218C00084000", "bid": 55.15, "bid_size": 9.0, "ask": 59.05, "ask_size": 9.0, "iv": 0.7935, "open_interest": 5.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0007, "vega": 0.0101, "theta": -0.003, "rho": 0.0809, "theo": 56.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.52, "last_trade_time": "2026-09-17T10:08:54", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "USO261218P00084000", "bid": 0.02, "bid_size": 250.0, "ask": 0.16, "ask_size": 791.0, "iv": 0.7008, "open_interest": 213.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0007, "vega": 0.01, "theta": -0.0084, "rho": -0.0012, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T12:41:28", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "USO261218C00085000", "bid": 54.15, "bid_size": 9.0, "ask": 57.85, "ask_size": 9.0, "iv": 0.7088, "open_interest": 30.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0008, "vega": 0.0107, "theta": -0.0035, "rho": 0.083, "theo": 55.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.64, "last_trade_time": "2026-10-30T12:18:46", "percent_change": 0.0, "prev_day_close": 57.8249988555908}, {"option": "USO261218P00085000", "bid": 0.02, "bid_size": 312.0, "ask": 0.16, "ask_size": 745.0, "iv": 0.6863, "open_interest": 4047.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0007, "vega": 0.0106, "theta": -0.0089, "rho": -0.0013, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:21:47", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "USO261218C00086000", "bid": 53.15, "bid_size": 9.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.7427, "open_interest": 14.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0008, "vega": 0.0114, "theta": -0.004, "rho": 0.0848, "theo": 54.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.64, "last_trade_time": "2026-11-09T11:26:27", "percent_change": 0.0, "prev_day_close": 56.875}, {"option": "USO261218P00086000", "bid": 0.03, "bid_size": 238.0, "ask": 0.17, "ask_size": 450.0, "iv": 0.6813, "open_interest": 96.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0008, "vega": 0.0112, "theta": -0.0094, "rho": -0.0014, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:41:28", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "USO261218C00087000", "bid": 52.2, "bid_size": 9.0, "ask": 56.0, "ask_size": 9.0, "iv": 0.7391, "open_interest": 48.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0009, "vega": 0.0121, "theta": -0.0046, "rho": 0.0866, "theo": 53.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.14, "last_trade_time": "2026-11-04T12:48:03", "percent_change": 0.0, "prev_day_close": 55.875}, {"option": "USO261218P00087000", "bid": 0.04, "bid_size": 240.0, "ask": 0.18, "ask_size": 572.0, "iv": 0.6755, "open_interest": 129.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0008, "vega": 0.012, "theta": -0.0098, "rho": -0.0015, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T15:50:31", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "USO261218C00088000", "bid": 51.2, "bid_size": 9.0, "ask": 54.95, "ask_size": 9.0, "iv": 0.707, "open_interest": 12.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0009, "vega": 0.0129, "theta": -0.0052, "rho": 0.0884, "theo": 53.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-09-22T10:39:11", "percent_change": 0.0, "prev_day_close": 54.875}, {"option": "USO261218P00088000", "bid": 0.03, "bid_size": 243.0, "ask": 0.18, "ask_size": 582.0, "iv": 0.6571, "open_interest": 105.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0009, "vega": 0.0128, "theta": -0.0104, "rho": -0.0016, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T15:22:45", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "USO261218C00089000", "bid": 50.2, "bid_size": 1.0, "ask": 54.1, "ask_size": 9.0, "iv": 0.7289, "open_interest": 1.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.001, "vega": 0.0138, "theta": -0.0059, "rho": 0.0899, "theo": 52.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-07-20T12:41:26", "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "USO261218P00089000", "bid": 0.06, "bid_size": 266.0, "ask": 0.19, "ask_size": 487.0, "iv": 0.6585, "open_interest": 480.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.001, "vega": 0.0136, "theta": -0.011, "rho": -0.0017, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T11:07:47", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "USO261218C00090000", "bid": 49.25, "bid_size": 8.0, "ask": 52.9, "ask_size": 8.0, "iv": 0.672, "open_interest": 146.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0011, "vega": 0.0147, "theta": -0.0066, "rho": 0.0916, "theo": 51.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-09T09:58:36", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "USO261218P00090000", "bid": 0.09, "bid_size": 15.0, "ask": 0.14, "ask_size": 59.0, "iv": 0.6368, "open_interest": 5091.0, "volume": 155.0, "delta": -0.0122, "gamma": 0.0011, "vega": 0.0145, "theta": -0.0116, "rho": -0.0019, "theo": 0.1274, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T11:08:54", "percent_change": -16.129, "prev_day_close": 0.155000001192093}, {"option": "USO261218C00091000", "bid": 48.25, "bid_size": 9.0, "ask": 51.95, "ask_size": 9.0, "iv": 0.6688, "open_interest": 56.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0012, "vega": 0.0156, "theta": -0.0073, "rho": 0.093, "theo": 50.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-10-16T11:44:20", "percent_change": 0.0, "prev_day_close": 51.875}, {"option": "USO261218P00091000", "bid": 0.08, "bid_size": 209.0, "ask": 0.21, "ask_size": 531.0, "iv": 0.6436, "open_interest": 236.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0012, "vega": 0.0155, "theta": -0.0122, "rho": -0.002, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T11:09:37", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "USO261218C00092000", "bid": 47.25, "bid_size": 9.0, "ask": 51.0, "ask_size": 9.0, "iv": 0.6647, "open_interest": 58.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0013, "vega": 0.0167, "theta": -0.0081, "rho": 0.0945, "theo": 49.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.3, "last_trade_time": "2026-10-16T11:46:22", "percent_change": 0.0, "prev_day_close": 50.9250011444092}, {"option": "USO261218P00092000", "bid": 0.09, "bid_size": 226.0, "ask": 0.22, "ask_size": 530.0, "iv": 0.6355, "open_interest": 625.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0012, "vega": 0.0166, "theta": -0.0129, "rho": -0.0022, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:25:59", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "USO261218C00093000", "bid": 46.25, "bid_size": 1.0, "ask": 49.95, "ask_size": 1.0, "iv": 0.6347, "open_interest": 5.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0014, "vega": 0.0178, "theta": -0.0089, "rho": 0.0959, "theo": 48.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.32, "last_trade_time": "2026-06-24T10:43:12", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "USO261218P00093000", "bid": 0.11, "bid_size": 201.0, "ask": 0.23, "ask_size": 517.0, "iv": 0.63, "open_interest": 204.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0014, "vega": 0.0177, "theta": -0.0136, "rho": -0.0024, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T12:38:03", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "USO261218C00094000", "bid": 45.3, "bid_size": 9.0, "ask": 49.0, "ask_size": 9.0, "iv": 0.6427, "open_interest": 2.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0015, "vega": 0.019, "theta": -0.0098, "rho": 0.0971, "theo": 47.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-07-09T09:58:09", "percent_change": 0.0, "prev_day_close": 48.9750003814697}, {"option": "USO261218P00094000", "bid": 0.12, "bid_size": 193.0, "ask": 0.25, "ask_size": 476.0, "iv": 0.6238, "open_interest": 239.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0015, "vega": 0.019, "theta": -0.0144, "rho": -0.0026, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:31:36", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "USO261218C00095000", "bid": 44.25, "bid_size": 92.0, "ask": 47.6, "ask_size": 102.0, "iv": 0.0, "open_interest": 261.0, "volume": 4.0, "delta": 0.9797, "gamma": 0.0016, "vega": 0.0203, "theta": -0.0107, "rho": 0.0984, "theo": 46.116, "change": -3.18, "open": 45.17, "high": 45.17, "low": 44.12, "tick": "down", "last_trade_price": 44.12, "last_trade_time": "2026-11-10T10:15:31", "percent_change": -6.72304, "prev_day_close": 47.2999992370606}, {"option": "USO261218P00095000", "bid": 0.15, "bid_size": 132.0, "ask": 0.2, "ask_size": 109.0, "iv": 0.6043, "open_interest": 1810.0, "volume": 106.0, "delta": -0.0179, "gamma": 0.0016, "vega": 0.0203, "theta": -0.0153, "rho": -0.0027, "theo": 0.1854, "change": -0.035, "open": 0.22, "high": 0.22, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:48:01", "percent_change": -14.8936, "prev_day_close": 0.234999991953373}, {"option": "USO261218C00096000", "bid": 43.35, "bid_size": 9.0, "ask": 47.25, "ask_size": 1.0, "iv": 0.667, "open_interest": 3.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0017, "vega": 0.0217, "theta": -0.0117, "rho": 0.0996, "theo": 45.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.19, "last_trade_time": "2026-10-30T15:30:56", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "USO261218P00096000", "bid": 0.15, "bid_size": 162.0, "ask": 0.28, "ask_size": 483.0, "iv": 0.6097, "open_interest": 147.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0017, "vega": 0.0217, "theta": -0.0162, "rho": -0.003, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T11:09:37", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "USO261218C00097000", "bid": 42.35, "bid_size": 9.0, "ask": 44.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0018, "vega": 0.0232, "theta": -0.0128, "rho": 0.1006, "theo": 44.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-07-20T10:32:27", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "USO261218P00097000", "bid": 0.16, "bid_size": 193.0, "ask": 0.29, "ask_size": 373.0, "iv": 0.5998, "open_interest": 316.0, "volume": 7.0, "delta": -0.0209, "gamma": 0.0018, "vega": 0.0232, "theta": -0.0172, "rho": -0.0032, "theo": 0.2172, "change": -0.02, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T09:36:45", "percent_change": -7.14286, "prev_day_close": 0.279999993741512}, {"option": "USO261218C00098000", "bid": 41.35, "bid_size": 9.0, "ask": 43.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.002, "vega": 0.0248, "theta": -0.0139, "rho": 0.1017, "theo": 43.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.15, "last_trade_time": "2026-11-05T11:50:00", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "USO261218P00098000", "bid": 0.18, "bid_size": 185.0, "ask": 0.31, "ask_size": 421.0, "iv": 0.5939, "open_interest": 311.0, "volume": 7.0, "delta": -0.0227, "gamma": 0.002, "vega": 0.0248, "theta": -0.0182, "rho": -0.0035, "theo": 0.2353, "change": -0.02, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T09:36:45", "percent_change": -6.45161, "prev_day_close": 0.309999994933605}, {"option": "USO261218C00099000", "bid": 41.05, "bid_size": 9.0, "ask": 42.95, "ask_size": 9.0, "iv": 0.4621, "open_interest": 51.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0022, "vega": 0.0266, "theta": -0.0151, "rho": 0.1027, "theo": 42.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.62, "last_trade_time": "2026-11-05T15:01:31", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "USO261218P00099000", "bid": 0.21, "bid_size": 113.0, "ask": 0.32, "ask_size": 266.0, "iv": 0.5874, "open_interest": 506.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0022, "vega": 0.0265, "theta": -0.0193, "rho": -0.0038, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:51:53", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "USO261218C00100000", "bid": 40.1, "bid_size": 8.0, "ask": 41.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 1050.0, "volume": 1.0, "delta": 0.9708, "gamma": 0.0023, "vega": 0.0284, "theta": -0.0164, "rho": 0.1036, "theo": 41.2321, "change": -2.965, "open": 39.41, "high": 39.41, "low": 39.41, "tick": "down", "last_trade_price": 39.41, "last_trade_time": "2026-11-10T09:38:12", "percent_change": -6.99705, "prev_day_close": 42.375}, {"option": "USO261218P00100000", "bid": 0.26, "bid_size": 10.0, "ask": 0.29, "ask_size": 68.0, "iv": 0.5767, "open_interest": 11574.0, "volume": 322.0, "delta": -0.0267, "gamma": 0.0023, "vega": 0.0284, "theta": -0.0205, "rho": -0.0041, "theo": 0.2773, "change": -0.045, "open": 0.33, "high": 0.34, "low": 0.28, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T11:08:54", "percent_change": -13.4328, "prev_day_close": 0.334999993443489}, {"option": "USO261218C00101000", "bid": 38.45, "bid_size": 9.0, "ask": 40.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0025, "vega": 0.0304, "theta": -0.0177, "rho": 0.1045, "theo": 40.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.58, "last_trade_time": "2026-11-06T14:09:26", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "USO261218P00101000", "bid": 0.21, "bid_size": 225.0, "ask": 0.37, "ask_size": 202.0, "iv": 0.5677, "open_interest": 1402.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0025, "vega": 0.0304, "theta": -0.0217, "rho": -0.0044, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T12:08:56", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "USO261218C00102000", "bid": 37.5, "bid_size": 9.0, "ask": 40.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0027, "vega": 0.0326, "theta": -0.0192, "rho": 0.1053, "theo": 39.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.01, "last_trade_time": "2026-10-16T12:52:21", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "USO261218P00102000", "bid": 0.27, "bid_size": 147.0, "ask": 0.38, "ask_size": 100.0, "iv": 0.5649, "open_interest": 760.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0027, "vega": 0.0326, "theta": -0.0231, "rho": -0.0048, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T10:22:01", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "USO261218C00103000", "bid": 36.5, "bid_size": 1.0, "ask": 39.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.003, "vega": 0.0349, "theta": -0.0207, "rho": 0.1061, "theo": 38.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.85, "last_trade_time": "2026-10-16T09:49:54", "percent_change": 0.0, "prev_day_close": 39.4750003814697}, {"option": "USO261218P00103000", "bid": 0.3, "bid_size": 141.0, "ask": 0.41, "ask_size": 114.0, "iv": 0.5596, "open_interest": 110.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.003, "vega": 0.0348, "theta": -0.0245, "rho": -0.0052, "theo": 0.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T15:58:02", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "USO261218C00104000", "bid": 35.55, "bid_size": 1.0, "ask": 37.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0032, "vega": 0.0373, "theta": -0.0223, "rho": 0.1068, "theo": 37.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.59, "last_trade_time": "2026-11-09T10:15:36", "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "USO261218P00104000", "bid": 0.33, "bid_size": 135.0, "ask": 0.44, "ask_size": 127.0, "iv": 0.5536, "open_interest": 294.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0032, "vega": 0.0373, "theta": -0.026, "rho": -0.0057, "theo": 0.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:42:30", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "USO261218C00105000", "bid": 34.9, "bid_size": 133.0, "ask": 36.95, "ask_size": 24.0, "iv": 0.0, "open_interest": 164.0, "volume": 2.0, "delta": 0.9572, "gamma": 0.0034, "vega": 0.0399, "theta": -0.024, "rho": 0.1075, "theo": 36.4043, "change": -1.675, "open": 35.37, "high": 35.9, "low": 35.37, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-11-10T11:02:53", "percent_change": -4.45775, "prev_day_close": 37.5749988555908}, {"option": "USO261218P00105000", "bid": 0.35, "bid_size": 280.0, "ask": 0.48, "ask_size": 152.0, "iv": 0.5471, "open_interest": 6433.0, "volume": 10.0, "delta": -0.0403, "gamma": 0.0034, "vega": 0.0399, "theta": -0.0276, "rho": -0.0062, "theo": 0.4249, "change": -0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T09:30:00", "percent_change": -9.09091, "prev_day_close": 0.550000011920929}, {"option": "USO261218C00106000", "bid": 34.2, "bid_size": 8.0, "ask": 36.05, "ask_size": 8.0, "iv": 0.4403, "open_interest": 170.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0037, "vega": 0.0427, "theta": -0.0258, "rho": 0.108, "theo": 35.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.18, "last_trade_time": "2026-11-09T11:18:23", "percent_change": 0.0, "prev_day_close": 36.8499984741211}, {"option": "USO261218P00106000", "bid": 0.4, "bid_size": 115.0, "ask": 0.49, "ask_size": 83.0, "iv": 0.54, "open_interest": 996.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0037, "vega": 0.0427, "theta": -0.0293, "rho": -0.0067, "theo": 0.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T13:57:28", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "USO261218C00107000", "bid": 32.7, "bid_size": 8.0, "ask": 35.35, "ask_size": 8.0, "iv": 0.355, "open_interest": 117.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.004, "vega": 0.0457, "theta": -0.0277, "rho": 0.1085, "theo": 34.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.61, "last_trade_time": "2026-11-09T10:56:44", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "USO261218P00107000", "bid": 0.42, "bid_size": 154.0, "ask": 0.57, "ask_size": 95.0, "iv": 0.537, "open_interest": 224.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.004, "vega": 0.0456, "theta": -0.0312, "rho": -0.0073, "theo": 0.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T14:59:34", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "USO261218C00108000", "bid": 31.75, "bid_size": 10.0, "ask": 34.35, "ask_size": 10.0, "iv": 0.3639, "open_interest": 139.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0043, "vega": 0.0488, "theta": -0.0297, "rho": 0.109, "theo": 33.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.3, "last_trade_time": "2026-10-16T09:55:25", "percent_change": 0.0, "prev_day_close": 34.9249992370606}, {"option": "USO261218P00108000", "bid": 0.45, "bid_size": 205.0, "ask": 0.61, "ask_size": 80.0, "iv": 0.5298, "open_interest": 73.0, "volume": 200.0, "delta": -0.0518, "gamma": 0.0043, "vega": 0.0488, "theta": -0.0331, "rho": -0.008, "theo": 0.5551, "change": 0.03, "open": 0.69, "high": 0.71, "low": 0.69, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-10T09:43:00", "percent_change": 4.41176, "prev_day_close": 0.680000007152557}, {"option": "USO261218C00109000", "bid": 30.8, "bid_size": 1.0, "ask": 33.25, "ask_size": 9.0, "iv": 0.3212, "open_interest": 94.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0047, "vega": 0.0521, "theta": -0.0319, "rho": 0.1094, "theo": 32.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.6, "last_trade_time": "2026-10-16T15:57:06", "percent_change": 0.0, "prev_day_close": 33.8249988555908}, {"option": "USO261218P00109000", "bid": 0.53, "bid_size": 233.0, "ask": 0.65, "ask_size": 95.0, "iv": 0.5272, "open_interest": 434.0, "volume": 1.0, "delta": -0.0564, "gamma": 0.0047, "vega": 0.0522, "theta": -0.0351, "rho": -0.0087, "theo": 0.608, "change": -0.04, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:03:06", "percent_change": -5.7971, "prev_day_close": 0.689999997615814}, {"option": "USO261218C00110000", "bid": 30.25, "bid_size": 305.0, "ask": 32.35, "ask_size": 53.0, "iv": 0.4442, "open_interest": 600.0, "volume": 1.0, "delta": 0.9361, "gamma": 0.005, "vega": 0.0557, "theta": -0.0341, "rho": 0.1097, "theo": 31.6708, "change": -3.575, "open": 29.25, "high": 29.25, "low": 29.25, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-11-10T09:58:19", "percent_change": -10.8911, "prev_day_close": 32.8249998092651}, {"option": "USO261218P00110000", "bid": 0.59, "bid_size": 207.0, "ask": 0.73, "ask_size": 135.0, "iv": 0.5254, "open_interest": 9322.0, "volume": 1.0, "delta": -0.0613, "gamma": 0.005, "vega": 0.0557, "theta": -0.0373, "rho": -0.0094, "theo": 0.6666, "change": 0.095, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-10T09:58:19", "percent_change": 12.2581, "prev_day_close": 0.775000005960464}, {"option": "USO261218C00111000", "bid": 29.4, "bid_size": 179.0, "ask": 31.45, "ask_size": 52.0, "iv": 0.4608, "open_interest": 161.0, "volume": 2.0, "delta": 0.9307, "gamma": 0.0054, "vega": 0.0595, "theta": -0.0365, "rho": 0.1099, "theo": 30.7406, "change": -2.2, "open": 29.5, "high": 29.95, "low": 29.5, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-11-10T10:34:49", "percent_change": -6.84293, "prev_day_close": 32.1500005722046}, {"option": "USO261218P00111000", "bid": 0.65, "bid_size": 140.0, "ask": 0.79, "ask_size": 81.0, "iv": 0.5207, "open_interest": 386.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0054, "vega": 0.0594, "theta": -0.0396, "rho": -0.0102, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "USO261218C00112000", "bid": 28.9, "bid_size": 25.0, "ask": 30.35, "ask_size": 15.0, "iv": 0.486, "open_interest": 119.0, "volume": 1.0, "delta": 0.9249, "gamma": 0.0058, "vega": 0.0634, "theta": -0.039, "rho": 0.11, "theo": 29.8174, "change": -2.265, "open": 28.96, "high": 28.96, "low": 28.96, "tick": "down", "last_trade_price": 28.96, "last_trade_time": "2026-11-10T10:34:49", "percent_change": -7.2538, "prev_day_close": 31.2250003814697}, {"option": "USO261218P00112000", "bid": 0.72, "bid_size": 130.0, "ask": 0.88, "ask_size": 95.0, "iv": 0.5185, "open_interest": 109.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0058, "vega": 0.0634, "theta": -0.042, "rho": -0.0111, "theo": 0.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T12:09:57", "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "USO261218C00113000", "bid": 27.55, "bid_size": 149.0, "ask": 29.6, "ask_size": 56.0, "iv": 0.461, "open_interest": 39.0, "volume": 1.0, "delta": 0.9185, "gamma": 0.0062, "vega": 0.0675, "theta": -0.0417, "rho": 0.1101, "theo": 28.9019, "change": -2.7, "open": 27.65, "high": 27.65, "low": 27.65, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-11-10T10:32:05", "percent_change": -8.89621, "prev_day_close": 30.3500003814697}, {"option": "USO261218P00113000", "bid": 0.74, "bid_size": 218.0, "ask": 0.97, "ask_size": 133.0, "iv": 0.5114, "open_interest": 85.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0062, "vega": 0.0676, "theta": -0.0446, "rho": -0.0121, "theo": 0.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T11:29:49", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "USO261218C00114000", "bid": 27.15, "bid_size": 56.0, "ask": 28.6, "ask_size": 20.0, "iv": 0.495, "open_interest": 169.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0067, "vega": 0.0719, "theta": -0.0444, "rho": 0.11, "theo": 27.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.87, "last_trade_time": "2026-11-09T12:45:20", "percent_change": 0.0, "prev_day_close": 29.9750003814697}, {"option": "USO261218P00114000", "bid": 0.87, "bid_size": 164.0, "ask": 1.06, "ask_size": 134.0, "iv": 0.5117, "open_interest": 139.0, "volume": 1.0, "delta": -0.0859, "gamma": 0.0067, "vega": 0.072, "theta": -0.0472, "rho": -0.0131, "theo": 0.9708, "change": -0.065, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-10T10:50:58", "percent_change": -5.72687, "prev_day_close": 1.13499999046326}, {"option": "USO261218C00115000", "bid": 26.9, "bid_size": 18.0, "ask": 27.7, "ask_size": 54.0, "iv": 0.5355, "open_interest": 1199.0, "volume": 1.0, "delta": 0.9042, "gamma": 0.0072, "vega": 0.0765, "theta": -0.0473, "rho": 0.1098, "theo": 27.0971, "change": -5.2, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -17.8082, "prev_day_close": 29.1999998092651}, {"option": "USO261218P00115000", "bid": 0.98, "bid_size": 203.0, "ask": 1.17, "ask_size": 237.0, "iv": 0.5106, "open_interest": 4079.0, "volume": 107.0, "delta": -0.0933, "gamma": 0.0072, "vega": 0.0765, "theta": -0.05, "rho": -0.0143, "theo": 1.0681, "change": -0.12, "open": 1.44, "high": 1.44, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-10T10:50:58", "percent_change": -9.91735, "prev_day_close": 1.20999997854233}, {"option": "USO261218C00116000", "bid": 26.0, "bid_size": 12.0, "ask": 26.6, "ask_size": 12.0, "iv": 0.5242, "open_interest": 59.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0076, "vega": 0.0812, "theta": -0.0504, "rho": 0.1096, "theo": 26.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-11-09T12:25:09", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "USO261218P00116000", "bid": 1.07, "bid_size": 171.0, "ask": 1.29, "ask_size": 141.0, "iv": 0.5077, "open_interest": 710.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0076, "vega": 0.0813, "theta": -0.053, "rho": -0.0155, "theo": 1.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:58:16", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "USO261218C00117000", "bid": 25.2, "bid_size": 12.0, "ask": 25.7, "ask_size": 17.0, "iv": 0.5212, "open_interest": 119.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0081, "vega": 0.0861, "theta": -0.0535, "rho": 0.1092, "theo": 25.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.9, "last_trade_time": "2026-11-09T14:55:40", "percent_change": 0.0, "prev_day_close": 27.4749994277954}, {"option": "USO261218P00117000", "bid": 1.2, "bid_size": 132.0, "ask": 1.41, "ask_size": 129.0, "iv": 0.5062, "open_interest": 536.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0081, "vega": 0.0863, "theta": -0.056, "rho": -0.0168, "theo": 1.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T14:51:12", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "USO261218C00118000", "bid": 24.35, "bid_size": 12.0, "ask": 24.85, "ask_size": 14.0, "iv": 0.5172, "open_interest": 118.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0086, "vega": 0.0912, "theta": -0.0568, "rho": 0.1088, "theo": 24.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-11-09T14:08:26", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "USO261218P00118000", "bid": 1.33, "bid_size": 195.0, "ask": 1.56, "ask_size": 141.0, "iv": 0.5051, "open_interest": 603.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0087, "vega": 0.0912, "theta": -0.0592, "rho": -0.0181, "theo": 1.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T14:39:11", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "USO261218C00119000", "bid": 23.5, "bid_size": 12.0, "ask": 24.0, "ask_size": 15.0, "iv": 0.5174, "open_interest": 76.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0092, "vega": 0.0964, "theta": -0.0601, "rho": 0.1082, "theo": 23.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-11-09T11:30:02", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "USO261218P00119000", "bid": 1.5, "bid_size": 74.0, "ask": 1.71, "ask_size": 140.0, "iv": 0.5051, "open_interest": 160.0, "volume": 1.0, "delta": -0.1292, "gamma": 0.0092, "vega": 0.0964, "theta": -0.0624, "rho": -0.0198, "theo": 1.5677, "change": 0.275, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-10T09:36:45", "percent_change": 15.5807, "prev_day_close": 1.76499998569489}, {"option": "USO261218C00120000", "bid": 22.65, "bid_size": 15.0, "ask": 23.2, "ask_size": 51.0, "iv": 0.514, "open_interest": 1064.0, "volume": 2.0, "delta": 0.8578, "gamma": 0.0097, "vega": 0.1017, "theta": -0.0635, "rho": 0.1075, "theo": 22.7782, "change": -2.375, "open": 20.85, "high": 22.45, "low": 20.85, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-11-10T09:54:05", "percent_change": -9.56697, "prev_day_close": 24.8249998092651}, {"option": "USO261218P00120000", "bid": 1.66, "bid_size": 56.0, "ask": 1.81, "ask_size": 105.0, "iv": 0.5007, "open_interest": 5582.0, "volume": 610.0, "delta": -0.1398, "gamma": 0.0097, "vega": 0.1017, "theta": -0.0658, "rho": -0.0213, "theo": 1.7244, "change": -0.105, "open": 2.31, "high": 2.31, "low": 1.74, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-10T11:05:15", "percent_change": -5.6, "prev_day_close": 1.875}, {"option": "USO261218C00121000", "bid": 21.8, "bid_size": 61.0, "ask": 22.35, "ask_size": 59.0, "iv": 0.512, "open_interest": 194.0, "volume": 8.0, "delta": 0.8467, "gamma": 0.0102, "vega": 0.107, "theta": -0.067, "rho": 0.1067, "theo": 21.954, "change": -2.025, "open": 21.95, "high": 21.95, "low": 21.95, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-11-10T11:19:03", "percent_change": -8.4463, "prev_day_close": 23.9750003814697}, {"option": "USO261218P00121000", "bid": 1.8, "bid_size": 177.0, "ask": 2.02, "ask_size": 206.0, "iv": 0.4998, "open_interest": 193.0, "volume": 4.0, "delta": -0.1509, "gamma": 0.0103, "vega": 0.1072, "theta": -0.0692, "rho": -0.0228, "theo": 1.8952, "change": -0.11, "open": 2.18, "high": 2.18, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-10T11:03:01", "percent_change": -5.2381, "prev_day_close": 2.10000002384186}, {"option": "USO261218C00122000", "bid": 21.0, "bid_size": 12.0, "ask": 21.55, "ask_size": 37.0, "iv": 0.5112, "open_interest": 199.0, "volume": 1.0, "delta": 0.8349, "gamma": 0.0108, "vega": 0.1124, "theta": -0.0705, "rho": 0.1057, "theo": 21.1445, "change": -2.625, "open": 20.6, "high": 20.6, "low": 20.6, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-11-10T10:01:21", "percent_change": -11.3025, "prev_day_close": 23.2249994277954}, {"option": "USO261218P00122000", "bid": 1.98, "bid_size": 141.0, "ask": 2.28, "ask_size": 305.0, "iv": 0.5013, "open_interest": 213.0, "volume": 8.0, "delta": -0.1631, "gamma": 0.0108, "vega": 0.1126, "theta": -0.0727, "rho": -0.0248, "theo": 2.0865, "change": -0.005, "open": 2.57, "high": 2.57, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-10T10:56:50", "percent_change": -0.223714, "prev_day_close": 2.23500001430511}, {"option": "USO261218C00123000", "bid": 20.2, "bid_size": 15.0, "ask": 20.8, "ask_size": 36.0, "iv": 0.5092, "open_interest": 276.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0113, "vega": 0.1178, "theta": -0.0741, "rho": 0.1047, "theo": 20.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.47, "last_trade_time": "2026-11-09T15:26:16", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "USO261218P00123000", "bid": 2.18, "bid_size": 82.0, "ask": 2.46, "ask_size": 173.0, "iv": 0.4992, "open_interest": 253.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0114, "vega": 0.118, "theta": -0.0762, "rho": -0.0266, "theo": 2.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T14:28:06", "percent_change": 0.0, "prev_day_close": 2.41500008106232}, {"option": "USO261218C00124000", "bid": 19.45, "bid_size": 16.0, "ask": 20.0, "ask_size": 36.0, "iv": 0.5102, "open_interest": 227.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0119, "vega": 0.1231, "theta": -0.0776, "rho": 0.1035, "theo": 19.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-11-09T10:36:46", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "USO261218P00124000", "bid": 2.41, "bid_size": 62.0, "ask": 2.7, "ask_size": 277.0, "iv": 0.4998, "open_interest": 541.0, "volume": 1.0, "delta": -0.1885, "gamma": 0.0119, "vega": 0.1233, "theta": -0.0796, "rho": -0.0286, "theo": 2.506, "change": 0.075, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-10T09:54:18", "percent_change": 2.78293, "prev_day_close": 2.6949999332428}, {"option": "USO261218C00125000", "bid": 18.65, "bid_size": 13.0, "ask": 19.25, "ask_size": 33.0, "iv": 0.5061, "open_interest": 1371.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0124, "vega": 0.1283, "theta": -0.0811, "rho": 0.1023, "theo": 18.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.75, "last_trade_time": "2026-11-09T15:58:26", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "USO261218P00125000", "bid": 2.61, "bid_size": 153.0, "ask": 2.85, "ask_size": 77.0, "iv": 0.4945, "open_interest": 3278.0, "volume": 1071.0, "delta": -0.202, "gamma": 0.0124, "vega": 0.1286, "theta": -0.083, "rho": -0.0305, "theo": 2.7407, "change": -0.04, "open": 3.55, "high": 3.6, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-10T11:15:53", "percent_change": -1.41844, "prev_day_close": 2.82000005245209}, {"option": "USO261218C00126000", "bid": 17.9, "bid_size": 12.0, "ask": 18.5, "ask_size": 24.0, "iv": 0.5049, "open_interest": 212.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0129, "vega": 0.1335, "theta": -0.0845, "rho": 0.1009, "theo": 18.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.76, "last_trade_time": "2026-11-09T14:09:06", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "USO261218P00126000", "bid": 2.82, "bid_size": 121.0, "ask": 3.2, "ask_size": 224.0, "iv": 0.4963, "open_interest": 303.0, "volume": 0.0, "delta": -0.2161, "gamma": 0.013, "vega": 0.1337, "theta": -0.0864, "rho": -0.0328, "theo": 2.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T09:58:21", "percent_change": 0.0, "prev_day_close": 3.19500005245209}, {"option": "USO261218C00127000", "bid": 17.15, "bid_size": 15.0, "ask": 17.7, "ask_size": 26.0, "iv": 0.5008, "open_interest": 196.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0134, "vega": 0.1386, "theta": -0.0879, "rho": 0.0995, "theo": 17.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.73, "last_trade_time": "2026-11-09T10:37:46", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "USO261218P00127000", "bid": 3.1, "bid_size": 76.0, "ask": 3.45, "ask_size": 202.0, "iv": 0.4957, "open_interest": 2075.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0135, "vega": 0.1388, "theta": -0.0897, "rho": -0.0347, "theo": 3.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T11:52:57", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "USO261218C00128000", "bid": 16.5, "bid_size": 11.0, "ask": 17.0, "ask_size": 48.0, "iv": 0.5028, "open_interest": 249.0, "volume": 1.0, "delta": 0.7526, "gamma": 0.0139, "vega": 0.1433, "theta": -0.0912, "rho": 0.098, "theo": 16.6312, "change": -2.425, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-10T10:30:00", "percent_change": -13.0904, "prev_day_close": 18.5249996185303}, {"option": "USO261218P00128000", "bid": 3.35, "bid_size": 219.0, "ask": 3.65, "ask_size": 66.0, "iv": 0.4912, "open_interest": 463.0, "volume": 5.0, "delta": -0.2457, "gamma": 0.0139, "vega": 0.1437, "theta": -0.0929, "rho": -0.0371, "theo": 3.5478, "change": 0.125, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T10:44:23", "percent_change": 3.4965, "prev_day_close": 3.57500004768372}, {"option": "USO261218C00129000", "bid": 15.75, "bid_size": 14.0, "ask": 16.4, "ask_size": 35.0, "iv": 0.5036, "open_interest": 207.0, "volume": 9.0, "delta": 0.7372, "gamma": 0.0143, "vega": 0.148, "theta": -0.0943, "rho": 0.0963, "theo": 15.9402, "change": -3.085, "open": 14.74, "high": 14.74, "low": 14.74, "tick": "down", "last_trade_price": 14.74, "last_trade_time": "2026-11-10T09:30:08", "percent_change": -17.3072, "prev_day_close": 17.8249998092651}, {"option": "USO261218P00129000", "bid": 3.65, "bid_size": 242.0, "ask": 3.95, "ask_size": 16.0, "iv": 0.4909, "open_interest": 704.0, "volume": 91.0, "delta": -0.2612, "gamma": 0.0144, "vega": 0.1482, "theta": -0.096, "rho": -0.0393, "theo": 3.8532, "change": 0.63, "open": 4.55, "high": 4.55, "low": 4.48, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-10T09:36:40", "percent_change": 16.3636, "prev_day_close": 3.85000002384186}, {"option": "USO261218C00130000", "bid": 15.15, "bid_size": 22.0, "ask": 15.7, "ask_size": 53.0, "iv": 0.5049, "open_interest": 1517.0, "volume": 16.0, "delta": 0.7214, "gamma": 0.0148, "vega": 0.1524, "theta": -0.0973, "rho": 0.0946, "theo": 15.2677, "change": -2.44, "open": 14.09, "high": 15.0, "low": 13.85, "tick": "down", "last_trade_price": 14.71, "last_trade_time": "2026-11-10T10:39:10", "percent_change": -14.2274, "prev_day_close": 17.1500005722046}, {"option": "USO261218P00130000", "bid": 4.0, "bid_size": 216.0, "ask": 4.25, "ask_size": 10.0, "iv": 0.4912, "open_interest": 7984.0, "volume": 455.0, "delta": -0.2771, "gamma": 0.0148, "vega": 0.1526, "theta": -0.0989, "rho": -0.0418, "theo": 4.1767, "change": -0.2, "open": 5.16, "high": 5.16, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T11:18:01", "percent_change": -4.76191, "prev_day_close": 4.20000004768372}, {"option": "USO261218C00131000", "bid": 14.45, "bid_size": 13.0, "ask": 15.1, "ask_size": 39.0, "iv": 0.5065, "open_interest": 95.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0152, "vega": 0.1566, "theta": -0.1002, "rho": 0.0928, "theo": 14.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T14:38:53", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "USO261218P00131000", "bid": 4.35, "bid_size": 88.0, "ask": 5.05, "ask_size": 305.0, "iv": 0.5062, "open_interest": 361.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0152, "vega": 0.1568, "theta": -0.1017, "rho": -0.0439, "theo": 4.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T15:37:53", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "USO261218C00132000", "bid": 13.8, "bid_size": 19.0, "ask": 14.5, "ask_size": 64.0, "iv": 0.5055, "open_interest": 624.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0155, "vega": 0.1604, "theta": -0.1029, "rho": 0.091, "theo": 13.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.59, "last_trade_time": "2026-11-09T15:39:48", "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "USO261218P00132000", "bid": 4.7, "bid_size": 78.0, "ask": 5.45, "ask_size": 373.0, "iv": 0.507, "open_interest": 688.0, "volume": 5.0, "delta": -0.3098, "gamma": 0.0156, "vega": 0.1608, "theta": -0.1043, "rho": -0.0462, "theo": 4.8813, "change": 0.565, "open": 5.91, "high": 5.91, "low": 5.39, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-11-10T10:05:26", "percent_change": 11.3568, "prev_day_close": 4.97499990463257}, {"option": "USO261218C00133000", "bid": 13.15, "bid_size": 38.0, "ask": 13.75, "ask_size": 59.0, "iv": 0.5005, "open_interest": 65.0, "volume": 0.0, "delta": 0.6721, "gamma": 0.0159, "vega": 0.164, "theta": -0.1054, "rho": 0.0891, "theo": 13.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.12, "last_trade_time": "2026-11-09T15:58:53", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "USO261218P00133000", "bid": 5.05, "bid_size": 120.0, "ask": 5.6, "ask_size": 282.0, "iv": 0.499, "open_interest": 1187.0, "volume": 43.0, "delta": -0.3266, "gamma": 0.016, "vega": 0.1642, "theta": -0.1068, "rho": -0.0488, "theo": 5.2627, "change": 0.075, "open": 5.6, "high": 5.6, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-10T11:11:08", "percent_change": 1.4218, "prev_day_close": 5.27499985694885}, {"option": "USO261218C00134000", "bid": 12.55, "bid_size": 34.0, "ask": 13.15, "ask_size": 55.0, "iv": 0.5005, "open_interest": 185.0, "volume": 0.0, "delta": 0.6552, "gamma": 0.0162, "vega": 0.1673, "theta": -0.1078, "rho": 0.0871, "theo": 12.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.65, "last_trade_time": "2026-11-05T13:00:18", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "USO261218P00134000", "bid": 5.45, "bid_size": 81.0, "ask": 6.0, "ask_size": 271.0, "iv": 0.4993, "open_interest": 766.0, "volume": 9.0, "delta": -0.3436, "gamma": 0.0163, "vega": 0.1675, "theta": -0.1091, "rho": -0.0512, "theo": 5.6632, "change": 0.175, "open": 6.6, "high": 6.85, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-10T11:11:06", "percent_change": 3.11111, "prev_day_close": 5.625}, {"option": "USO261218C00135000", "bid": 12.05, "bid_size": 32.0, "ask": 12.45, "ask_size": 100.0, "iv": 0.4995, "open_interest": 1702.0, "volume": 13.0, "delta": 0.638, "gamma": 0.0164, "vega": 0.1702, "theta": -0.1099, "rho": 0.0851, "theo": 12.1929, "change": -2.4, "open": 11.0, "high": 11.9, "low": 11.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-10T10:36:12", "percent_change": -17.1429, "prev_day_close": 14.0}, {"option": "USO261218P00135000", "bid": 5.85, "bid_size": 145.0, "ask": 6.15, "ask_size": 5.0, "iv": 0.4912, "open_interest": 4360.0, "volume": 1207.0, "delta": -0.3608, "gamma": 0.0165, "vega": 0.1704, "theta": -0.1111, "rho": -0.0537, "theo": 6.0839, "change": 0.3, "open": 7.15, "high": 7.15, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-10T11:11:06", "percent_change": 5.08474, "prev_day_close": 5.90000009536743}, {"option": "USO261218C00136000", "bid": 11.4, "bid_size": 46.0, "ask": 12.0, "ask_size": 60.0, "iv": 0.5004, "open_interest": 118.0, "volume": 0.0, "delta": 0.6208, "gamma": 0.0167, "vega": 0.1728, "theta": -0.1118, "rho": 0.083, "theo": 11.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.11, "last_trade_time": "2026-11-09T14:47:29", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "USO261218P00136000", "bid": 6.3, "bid_size": 138.0, "ask": 6.65, "ask_size": 30.0, "iv": 0.4938, "open_interest": 422.0, "volume": 17.0, "delta": -0.3782, "gamma": 0.0168, "vega": 0.1731, "theta": -0.113, "rho": -0.0559, "theo": 6.5243, "change": 0.25, "open": 7.54, "high": 8.15, "low": 6.65, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-10T11:11:08", "percent_change": 3.90625, "prev_day_close": 6.40000009536743}, {"option": "USO261218C00137000", "bid": 10.85, "bid_size": 53.0, "ask": 11.5, "ask_size": 80.0, "iv": 0.5017, "open_interest": 589.0, "volume": 0.0, "delta": 0.6035, "gamma": 0.0169, "vega": 0.1751, "theta": -0.1136, "rho": 0.0809, "theo": 11.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-09T15:05:39", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "USO261218P00137000", "bid": 6.75, "bid_size": 170.0, "ask": 7.4, "ask_size": 244.0, "iv": 0.5025, "open_interest": 344.0, "volume": 24.0, "delta": -0.3956, "gamma": 0.017, "vega": 0.1753, "theta": -0.1146, "rho": -0.0587, "theo": 6.9842, "change": 0.15, "open": 8.3, "high": 8.3, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T11:11:08", "percent_change": 2.15827, "prev_day_close": 6.95000004768372}, {"option": "USO261218C00138000", "bid": 10.45, "bid_size": 55.0, "ask": 10.85, "ask_size": 82.0, "iv": 0.5019, "open_interest": 154.0, "volume": 42.0, "delta": 0.5861, "gamma": 0.017, "vega": 0.177, "theta": -0.1151, "rho": 0.0788, "theo": 10.582, "change": -1.8, "open": 10.45, "high": 10.55, "low": 9.65, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-11-10T11:13:50", "percent_change": -14.8148, "prev_day_close": 12.1500000953674}, {"option": "USO261218P00138000", "bid": 7.2, "bid_size": 185.0, "ask": 7.85, "ask_size": 226.0, "iv": 0.5016, "open_interest": 642.0, "volume": 22.0, "delta": -0.4131, "gamma": 0.0171, "vega": 0.1772, "theta": -0.1161, "rho": -0.0609, "theo": 7.4633, "change": 0.35, "open": 8.75, "high": 8.75, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-10T11:11:08", "percent_change": 4.82759, "prev_day_close": 7.25}, {"option": "USO261218C00139000", "bid": 9.85, "bid_size": 132.0, "ask": 10.45, "ask_size": 108.0, "iv": 0.5026, "open_interest": 61.0, "volume": 7.0, "delta": 0.5687, "gamma": 0.0172, "vega": 0.1786, "theta": -0.1163, "rho": 0.0766, "theo": 10.084, "change": -1.875, "open": 9.15, "high": 9.85, "low": 9.15, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-10T11:09:29", "percent_change": -15.9915, "prev_day_close": 11.7249999046326}, {"option": "USO261218P00139000", "bid": 7.65, "bid_size": 160.0, "ask": 8.35, "ask_size": 231.0, "iv": 0.501, "open_interest": 191.0, "volume": 48.0, "delta": -0.4306, "gamma": 0.0173, "vega": 0.1787, "theta": -0.1173, "rho": -0.0632, "theo": 7.9624, "change": 0.35, "open": 9.0, "high": 9.35, "low": 8.1, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-10T11:13:14", "percent_change": 4.51613, "prev_day_close": 7.75}, {"option": "USO261218C00140000", "bid": 9.35, "bid_size": 172.0, "ask": 10.0, "ask_size": 209.0, "iv": 0.5036, "open_interest": 2904.0, "volume": 287.0, "delta": 0.5514, "gamma": 0.0173, "vega": 0.1798, "theta": -0.1174, "rho": 0.0745, "theo": 9.6049, "change": -1.9, "open": 8.6, "high": 9.7, "low": 8.6, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -16.9643, "prev_day_close": 11.1999998092651}, {"option": "USO261218P00140000", "bid": 8.25, "bid_size": 155.0, "ask": 8.7, "ask_size": 192.0, "iv": 0.4994, "open_interest": 5684.0, "volume": 166.0, "delta": -0.448, "gamma": 0.0174, "vega": 0.1799, "theta": -0.1183, "rho": -0.0654, "theo": 8.4808, "change": 0.875, "open": 9.5, "high": 9.77, "low": 8.7, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-10T11:15:42", "percent_change": 10.7692, "prev_day_close": 8.125}, {"option": "USO261218C00141000", "bid": 8.9, "bid_size": 155.0, "ask": 9.45, "ask_size": 88.0, "iv": 0.5023, "open_interest": 208.0, "volume": 31.0, "delta": 0.5342, "gamma": 0.0173, "vega": 0.1807, "theta": -0.1182, "rho": 0.0723, "theo": 9.1446, "change": -1.75, "open": 8.3, "high": 9.1, "low": 8.3, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -16.5094, "prev_day_close": 10.5999999046326}, {"option": "USO261218P00141000", "bid": 8.75, "bid_size": 108.0, "ask": 9.45, "ask_size": 231.0, "iv": 0.5052, "open_interest": 292.0, "volume": 20.0, "delta": -0.4653, "gamma": 0.0174, "vega": 0.1808, "theta": -0.1191, "rho": -0.0682, "theo": 9.0179, "change": 0.55, "open": 9.6, "high": 9.6, "low": 9.35, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-11-10T10:43:13", "percent_change": 6.25, "prev_day_close": 8.80000019073486}, {"option": "USO261218C00142000", "bid": 8.4, "bid_size": 229.0, "ask": 9.0, "ask_size": 119.0, "iv": 0.5015, "open_interest": 172.0, "volume": 122.0, "delta": 0.5171, "gamma": 0.0173, "vega": 0.1812, "theta": -0.1189, "rho": 0.0701, "theo": 8.7031, "change": -1.7, "open": 7.75, "high": 8.55, "low": 7.75, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -16.8317, "prev_day_close": 10.0999999046326}, {"option": "USO261218P00142000", "bid": 9.25, "bid_size": 104.0, "ask": 10.0, "ask_size": 213.0, "iv": 0.5045, "open_interest": 700.0, "volume": 5.0, "delta": -0.4826, "gamma": 0.0174, "vega": 0.1812, "theta": -0.1196, "rho": -0.0701, "theo": 9.5732, "change": 0.675, "open": 10.81, "high": 10.81, "low": 9.95, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-11-10T10:08:09", "percent_change": 7.27763, "prev_day_close": 9.27500009536743}, {"option": "USO261218C00143000", "bid": 8.0, "bid_size": 90.0, "ask": 8.55, "ask_size": 94.0, "iv": 0.5024, "open_interest": 321.0, "volume": 82.0, "delta": 0.5001, "gamma": 0.0173, "vega": 0.1814, "theta": -0.1193, "rho": 0.068, "theo": 8.2799, "change": -1.55, "open": 7.75, "high": 8.1, "low": 7.75, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-10T10:30:50", "percent_change": -16.0622, "prev_day_close": 9.65000009536743}, {"option": "USO261218P00143000", "bid": 9.75, "bid_size": 130.0, "ask": 10.55, "ask_size": 202.0, "iv": 0.5028, "open_interest": 951.0, "volume": 1.0, "delta": -0.4996, "gamma": 0.0174, "vega": 0.1814, "theta": -0.12, "rho": -0.0724, "theo": 10.1476, "change": 1.13, "open": 10.98, "high": 10.98, "low": 10.98, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-11-10T10:04:37", "percent_change": 11.4721, "prev_day_close": 9.84999990463257}, {"option": "USO261218C00144000", "bid": 7.55, "bid_size": 197.0, "ask": 8.1, "ask_size": 73.0, "iv": 0.5011, "open_interest": 216.0, "volume": 2.0, "delta": 0.4834, "gamma": 0.0173, "vega": 0.1812, "theta": -0.1195, "rho": 0.0658, "theo": 7.8744, "change": -1.765, "open": 7.46, "high": 7.46, "low": 7.46, "tick": "no_change", "last_trade_price": 7.46, "last_trade_time": "2026-11-10T09:44:10", "percent_change": -19.1328, "prev_day_close": 9.22499990463257}, {"option": "USO261218P00144000", "bid": 10.35, "bid_size": 108.0, "ask": 11.15, "ask_size": 216.0, "iv": 0.5044, "open_interest": 293.0, "volume": 5.0, "delta": -0.5165, "gamma": 0.0174, "vega": 0.1812, "theta": -0.1201, "rho": -0.0744, "theo": 10.74, "change": 1.01, "open": 12.14, "high": 12.4, "low": 11.1, "tick": "up", "last_trade_price": 11.36, "last_trade_time": "2026-11-10T10:42:46", "percent_change": 9.75846, "prev_day_close": 10.3499999046326}, {"option": "USO261218C00145000", "bid": 7.35, "bid_size": 58.0, "ask": 7.75, "ask_size": 105.0, "iv": 0.5085, "open_interest": 3085.0, "volume": 3117.0, "delta": 0.4669, "gamma": 0.0172, "vega": 0.1808, "theta": -0.1195, "rho": 0.0637, "theo": 7.4864, "change": -1.585, "open": 6.87, "high": 7.57, "low": 6.7, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-11-10T11:15:05", "percent_change": -17.9603, "prev_day_close": 8.82499980926514}, {"option": "USO261218P00145000", "bid": 11.05, "bid_size": 120.0, "ask": 11.75, "ask_size": 181.0, "iv": 0.5078, "open_interest": 1105.0, "volume": 47.0, "delta": -0.5332, "gamma": 0.0173, "vega": 0.1807, "theta": -0.1201, "rho": -0.0769, "theo": 11.3499, "change": 0.675, "open": 12.2, "high": 12.25, "low": 11.65, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-10T10:44:55", "percent_change": 6.15034, "prev_day_close": 10.9749999046326}, {"option": "USO261218C00146000", "bid": 6.8, "bid_size": 275.0, "ask": 7.35, "ask_size": 93.0, "iv": 0.5039, "open_interest": 196.0, "volume": 3.0, "delta": 0.4506, "gamma": 0.017, "vega": 0.18, "theta": -0.1193, "rho": 0.0616, "theo": 7.1157, "change": -1.37, "open": 6.84, "high": 6.98, "low": 6.84, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-10T10:30:40", "percent_change": -16.4072, "prev_day_close": 8.34999990463257}, {"option": "USO261218P00146000", "bid": 11.6, "bid_size": 114.0, "ask": 12.35, "ask_size": 186.0, "iv": 0.5061, "open_interest": 57.0, "volume": 7.0, "delta": -0.5495, "gamma": 0.0172, "vega": 0.18, "theta": -0.1198, "rho": -0.0786, "theo": 11.9765, "change": 0.625, "open": 13.55, "high": 13.55, "low": 12.15, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-11-10T10:58:20", "percent_change": 5.42299, "prev_day_close": 11.5250000953674}, {"option": "USO261218C00147000", "bid": 6.45, "bid_size": 250.0, "ask": 7.05, "ask_size": 137.0, "iv": 0.5068, "open_interest": 76.0, "volume": 2.0, "delta": 0.4346, "gamma": 0.0169, "vega": 0.179, "theta": -0.1189, "rho": 0.0595, "theo": 6.7618, "change": -1.325, "open": 6.64, "high": 6.65, "low": 6.64, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-10T10:26:08", "percent_change": -16.6144, "prev_day_close": 7.97499990463257}, {"option": "USO261218P00147000", "bid": 12.25, "bid_size": 80.0, "ask": 13.05, "ask_size": 172.0, "iv": 0.5091, "open_interest": 360.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.0171, "vega": 0.1788, "theta": -0.1194, "rho": -0.0803, "theo": 12.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "USO261218C00148000", "bid": 6.1, "bid_size": 262.0, "ask": 6.7, "ask_size": 142.0, "iv": 0.5075, "open_interest": 391.0, "volume": 2.0, "delta": 0.419, "gamma": 0.0167, "vega": 0.1778, "theta": -0.1184, "rho": 0.0574, "theo": 6.4242, "change": -1.6, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T09:43:57", "percent_change": -21.0526, "prev_day_close": 7.60000014305115}, {"option": "USO261218P00148000", "bid": 12.9, "bid_size": 101.0, "ask": 13.7, "ask_size": 201.0, "iv": 0.5099, "open_interest": 567.0, "volume": 3.0, "delta": -0.5815, "gamma": 0.0169, "vega": 0.1775, "theta": -0.1188, "rho": -0.0826, "theo": 13.281, "change": 1.8, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-10T09:35:00", "percent_change": 14.0625, "prev_day_close": 12.7999997138977}, {"option": "USO261218C00149000", "bid": 5.75, "bid_size": 307.0, "ask": 6.3, "ask_size": 98.0, "iv": 0.5059, "open_interest": 162.0, "volume": 4.0, "delta": 0.4036, "gamma": 0.0166, "vega": 0.1762, "theta": -0.1176, "rho": 0.0554, "theo": 6.1022, "change": -1.775, "open": 5.66, "high": 5.66, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-10T09:35:57", "percent_change": -24.5675, "prev_day_close": 7.22499990463257}, {"option": "USO261218P00149000", "bid": 13.6, "bid_size": 75.0, "ask": 14.35, "ask_size": 174.0, "iv": 0.5112, "open_interest": 229.0, "volume": 5.0, "delta": -0.5969, "gamma": 0.0167, "vega": 0.1759, "theta": -0.118, "rho": -0.0842, "theo": 13.9578, "change": 1.245, "open": 14.67, "high": 14.67, "low": 14.67, "tick": "up", "last_trade_price": 14.67, "last_trade_time": "2026-11-10T10:33:17", "percent_change": 9.27374, "prev_day_close": 13.4250001907349}, {"option": "USO261218C00150000", "bid": 5.6, "bid_size": 196.0, "ask": 6.0, "ask_size": 126.0, "iv": 0.5105, "open_interest": 4166.0, "volume": 224.0, "delta": 0.3886, "gamma": 0.0163, "vega": 0.1744, "theta": -0.1168, "rho": 0.0534, "theo": 5.7957, "change": -1.465, "open": 5.55, "high": 5.89, "low": 5.19, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -20.8541, "prev_day_close": 7.02500009536743}, {"option": "USO261218P00150000", "bid": 14.3, "bid_size": 72.0, "ask": 15.05, "ask_size": 112.0, "iv": 0.5132, "open_interest": 1821.0, "volume": 14.0, "delta": -0.612, "gamma": 0.0165, "vega": 0.1742, "theta": -0.117, "rho": -0.0861, "theo": 14.6493, "change": 1.375, "open": 16.15, "high": 16.15, "low": 15.01, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-11-10T10:40:47", "percent_change": 9.7691, "prev_day_close": 14.0749998092651}, {"option": "USO261218C00151000", "bid": 5.1, "bid_size": 367.0, "ask": 5.8, "ask_size": 160.0, "iv": 0.5101, "open_interest": 206.0, "volume": 3.0, "delta": 0.374, "gamma": 0.0161, "vega": 0.1724, "theta": -0.1158, "rho": 0.0514, "theo": 5.5043, "change": -1.6, "open": 4.8, "high": 4.95, "low": 4.8, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-10T09:40:41", "percent_change": -24.4275, "prev_day_close": 6.54999995231628}, {"option": "USO261218P00151000", "bid": 14.95, "bid_size": 49.0, "ask": 15.75, "ask_size": 72.0, "iv": 0.5129, "open_interest": 198.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.0163, "vega": 0.1719, "theta": -0.116, "rho": -0.0871, "theo": 15.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T14:52:41", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "USO261218C00152000", "bid": 4.85, "bid_size": 294.0, "ask": 5.45, "ask_size": 86.0, "iv": 0.5103, "open_interest": 277.0, "volume": 58.0, "delta": 0.3598, "gamma": 0.0158, "vega": 0.1703, "theta": -0.1146, "rho": 0.0496, "theo": 5.2273, "change": -1.175, "open": 4.8, "high": 5.2, "low": 4.7, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-10T10:40:13", "percent_change": -18.8755, "prev_day_close": 6.22499990463257}, {"option": "USO261218P00152000", "bid": 15.6, "bid_size": 62.0, "ask": 16.45, "ask_size": 73.0, "iv": 0.5117, "open_interest": 500.0, "volume": 1.0, "delta": -0.6412, "gamma": 0.016, "vega": 0.1697, "theta": -0.1148, "rho": -0.0889, "theo": 16.0777, "change": 1.23, "open": 16.63, "high": 16.63, "low": 16.63, "tick": "down", "last_trade_price": 16.63, "last_trade_time": "2026-11-10T10:21:23", "percent_change": 7.98701, "prev_day_close": 15.4000000953674}, {"option": "USO261218C00153000", "bid": 4.55, "bid_size": 376.0, "ask": 5.2, "ask_size": 93.0, "iv": 0.5112, "open_interest": 1501.0, "volume": 1.0, "delta": 0.346, "gamma": 0.0156, "vega": 0.1679, "theta": -0.1133, "rho": 0.0477, "theo": 4.964, "change": -1.23, "open": 4.72, "high": 4.72, "low": 4.72, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-10T10:37:28", "percent_change": -20.6723, "prev_day_close": 5.94999980926514}, {"option": "USO261218P00153000", "bid": 16.35, "bid_size": 100.0, "ask": 17.2, "ask_size": 81.0, "iv": 0.5142, "open_interest": 259.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.0158, "vega": 0.1671, "theta": -0.1134, "rho": -0.0906, "theo": 16.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-11-09T14:38:58", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "USO261218C00154000", "bid": 4.45, "bid_size": 324.0, "ask": 4.95, "ask_size": 255.0, "iv": 0.5174, "open_interest": 410.0, "volume": 27.0, "delta": 0.3326, "gamma": 0.0153, "vega": 0.1654, "theta": -0.112, "rho": 0.0459, "theo": 4.7141, "change": -1.125, "open": 4.25, "high": 4.71, "low": 4.25, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-10T10:56:57", "percent_change": -19.6507, "prev_day_close": 5.72500014305115}, {"option": "USO261218P00154000", "bid": 17.1, "bid_size": 64.0, "ask": 17.95, "ask_size": 89.0, "iv": 0.5159, "open_interest": 131.0, "volume": 1.0, "delta": -0.6687, "gamma": 0.0155, "vega": 0.1647, "theta": -0.112, "rho": -0.092, "theo": 17.5624, "change": 1.375, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-10T09:59:49", "percent_change": 8.17236, "prev_day_close": 16.8250007629395}, {"option": "USO261218C00155000", "bid": 4.2, "bid_size": 286.0, "ask": 4.7, "ask_size": 204.0, "iv": 0.5183, "open_interest": 3075.0, "volume": 148.0, "delta": 0.3195, "gamma": 0.015, "vega": 0.1628, "theta": -0.1105, "rho": 0.0441, "theo": 4.4771, "change": -0.975, "open": 4.06, "high": 4.55, "low": 3.95, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-10T11:18:01", "percent_change": -17.9723, "prev_day_close": 5.42499995231628}, {"option": "USO261218P00155000", "bid": 17.95, "bid_size": 55.0, "ask": 18.7, "ask_size": 69.0, "iv": 0.5201, "open_interest": 1081.0, "volume": 20.0, "delta": -0.6819, "gamma": 0.0152, "vega": 0.1621, "theta": -0.1105, "rho": -0.093, "theo": 18.3239, "change": 1.485, "open": 19.25, "high": 19.43, "low": 19.01, "tick": "down", "last_trade_price": 19.01, "last_trade_time": "2026-11-10T10:19:22", "percent_change": 8.47361, "prev_day_close": 17.5249996185303}, {"option": "USO261218C00156000", "bid": 3.9, "bid_size": 318.0, "ask": 4.45, "ask_size": 106.0, "iv": 0.517, "open_interest": 353.0, "volume": 9.0, "delta": 0.3069, "gamma": 0.0147, "vega": 0.16, "theta": -0.109, "rho": 0.0424, "theo": 4.2526, "change": -1.3, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T09:39:50", "percent_change": -25.4902, "prev_day_close": 5.09999990463257}, {"option": "USO261218P00156000", "bid": 18.65, "bid_size": 39.0, "ask": 19.45, "ask_size": 41.0, "iv": 0.5188, "open_interest": 281.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0149, "vega": 0.1589, "theta": -0.1089, "rho": -0.0935, "theo": 19.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-11-09T15:47:26", "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "USO261218C00157000", "bid": 3.8, "bid_size": 247.0, "ask": 4.2, "ask_size": 84.0, "iv": 0.5212, "open_interest": 193.0, "volume": 35.0, "delta": 0.2948, "gamma": 0.0144, "vega": 0.1571, "theta": -0.1073, "rho": 0.0408, "theo": 4.0399, "change": -0.83, "open": 3.78, "high": 4.02, "low": 3.78, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-10T10:42:32", "percent_change": -17.1134, "prev_day_close": 4.84999990463257}, {"option": "USO261218P00157000", "bid": 19.45, "bid_size": 29.0, "ask": 20.25, "ask_size": 36.0, "iv": 0.5215, "open_interest": 210.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0146, "vega": 0.156, "theta": -0.1072, "rho": -0.0951, "theo": 19.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.45, "last_trade_time": "2026-11-09T14:57:36", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "USO261218C00158000", "bid": 3.55, "bid_size": 318.0, "ask": 4.05, "ask_size": 182.0, "iv": 0.5232, "open_interest": 228.0, "volume": 30.0, "delta": 0.283, "gamma": 0.014, "vega": 0.1542, "theta": -0.1056, "rho": 0.0392, "theo": 3.8384, "change": -0.975, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-10T09:43:59", "percent_change": -21.0811, "prev_day_close": 4.625}, {"option": "USO261218P00158000", "bid": 20.25, "bid_size": 29.0, "ask": 21.05, "ask_size": 35.0, "iv": 0.5235, "open_interest": 474.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0142, "vega": 0.1528, "theta": -0.1055, "rho": -0.0965, "theo": 20.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.95, "last_trade_time": "2026-11-09T14:40:37", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "USO261218C00159000", "bid": 3.35, "bid_size": 292.0, "ask": 3.95, "ask_size": 233.0, "iv": 0.5279, "open_interest": 272.0, "volume": 10.0, "delta": 0.2717, "gamma": 0.0137, "vega": 0.1512, "theta": -0.1039, "rho": 0.0377, "theo": 3.6475, "change": -0.76, "open": 3.55, "high": 3.64, "low": 3.55, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-11-10T10:26:22", "percent_change": -17.2727, "prev_day_close": 4.40000009536743}, {"option": "USO261218P00159000", "bid": 21.05, "bid_size": 25.0, "ask": 21.85, "ask_size": 34.0, "iv": 0.5249, "open_interest": 123.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0139, "vega": 0.15, "theta": -0.1037, "rho": -0.0971, "theo": 21.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T13:53:05", "percent_change": 0.0, "prev_day_close": 20.5750007629395}, {"option": "USO261218C00160000", "bid": 3.3, "bid_size": 238.0, "ask": 3.65, "ask_size": 212.0, "iv": 0.5303, "open_interest": 3996.0, "volume": 1486.0, "delta": 0.2607, "gamma": 0.0134, "vega": 0.1481, "theta": -0.1021, "rho": 0.0362, "theo": 3.4671, "change": -0.85, "open": 3.23, "high": 3.63, "low": 2.97, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-10T11:16:56", "percent_change": -19.7674, "prev_day_close": 4.29999995231628}, {"option": "USO261218P00160000", "bid": 21.85, "bid_size": 55.0, "ask": 22.65, "ask_size": 59.0, "iv": 0.5256, "open_interest": 2288.0, "volume": 13.0, "delta": -0.7415, "gamma": 0.0136, "vega": 0.147, "theta": -0.1018, "rho": -0.0978, "theo": 22.3101, "change": 1.525, "open": 23.0, "high": 23.22, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-10T11:00:10", "percent_change": 7.16803, "prev_day_close": 21.2750005722046}, {"option": "USO261218C00161000", "bid": 3.1, "bid_size": 211.0, "ask": 3.5, "ask_size": 193.0, "iv": 0.5321, "open_interest": 340.0, "volume": 6.0, "delta": 0.2502, "gamma": 0.013, "vega": 0.1449, "theta": -0.1003, "rho": 0.0347, "theo": 3.2966, "change": -0.75, "open": 3.1, "high": 3.25, "low": 3.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T09:57:18", "percent_change": -18.75, "prev_day_close": 4.0}, {"option": "USO261218P00161000", "bid": 22.65, "bid_size": 33.0, "ask": 23.45, "ask_size": 26.0, "iv": 0.5256, "open_interest": 100.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0132, "vega": 0.1434, "theta": -0.1, "rho": -0.0978, "theo": 23.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-11-09T11:31:03", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "USO261218C00162000", "bid": 2.81, "bid_size": 466.0, "ask": 3.3, "ask_size": 96.0, "iv": 0.5283, "open_interest": 357.0, "volume": 51.0, "delta": 0.2401, "gamma": 0.0127, "vega": 0.1417, "theta": -0.0984, "rho": 0.0333, "theo": 3.1353, "change": -0.92, "open": 2.91, "high": 2.91, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -24.2105, "prev_day_close": 3.80000007152557}, {"option": "USO261218P00162000", "bid": 23.45, "bid_size": 36.0, "ask": 24.3, "ask_size": 29.0, "iv": 0.5266, "open_interest": 202.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0129, "vega": 0.14, "theta": -0.0981, "rho": -0.0986, "theo": 23.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "USO261218C00163000", "bid": 2.79, "bid_size": 227.0, "ask": 3.15, "ask_size": 213.0, "iv": 0.5354, "open_interest": 595.0, "volume": 2.0, "delta": 0.2304, "gamma": 0.0124, "vega": 0.1386, "theta": -0.0966, "rho": 0.032, "theo": 2.9829, "change": -0.66, "open": 2.76, "high": 2.99, "low": 2.76, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-10T10:09:04", "percent_change": -18.0822, "prev_day_close": 3.65000009536743}, {"option": "USO261218P00163000", "bid": 24.35, "bid_size": 53.0, "ask": 25.15, "ask_size": 42.0, "iv": 0.5307, "open_interest": 171.0, "volume": 8.0, "delta": -0.7723, "gamma": 0.0126, "vega": 0.1369, "theta": -0.0961, "rho": -0.0995, "theo": 24.8251, "change": 2.005, "open": 26.8, "high": 26.8, "low": 25.78, "tick": "down", "last_trade_price": 25.78, "last_trade_time": "2026-11-10T10:37:01", "percent_change": 8.43323, "prev_day_close": 23.7749996185303}, {"option": "USO261218C00164000", "bid": 2.61, "bid_size": 268.0, "ask": 2.98, "ask_size": 113.0, "iv": 0.5353, "open_interest": 177.0, "volume": 32.0, "delta": 0.2211, "gamma": 0.012, "vega": 0.1355, "theta": -0.0947, "rho": 0.0308, "theo": 2.8387, "change": -0.725, "open": 2.5, "high": 2.75, "low": 2.5, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T09:52:58", "percent_change": -20.8633, "prev_day_close": 3.47500002384186}, {"option": "USO261218P00164000", "bid": 25.2, "bid_size": 28.0, "ask": 26.0, "ask_size": 27.0, "iv": 0.5324, "open_interest": 50.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0122, "vega": 0.1336, "theta": -0.0942, "rho": -0.1001, "theo": 25.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.41, "last_trade_time": "2026-11-09T14:52:53", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "USO261218C00165000", "bid": 2.63, "bid_size": 85.0, "ask": 2.8, "ask_size": 115.0, "iv": 0.5419, "open_interest": 3299.0, "volume": 195.0, "delta": 0.2122, "gamma": 0.0117, "vega": 0.1323, "theta": -0.0928, "rho": 0.0295, "theo": 2.7025, "change": -0.655, "open": 2.51, "high": 2.88, "low": 2.2, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-10T11:19:02", "percent_change": -19.4074, "prev_day_close": 3.375}, {"option": "USO261218P00165000", "bid": 26.1, "bid_size": 57.0, "ask": 26.85, "ask_size": 37.0, "iv": 0.5355, "open_interest": 288.0, "volume": 1.0, "delta": -0.7908, "gamma": 0.0119, "vega": 0.1304, "theta": -0.0922, "rho": -0.1008, "theo": 26.5446, "change": 1.45, "open": 26.85, "high": 26.85, "low": 26.85, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-11-10T11:11:06", "percent_change": 5.70866, "prev_day_close": 25.3999996185303}, {"option": "USO261218C00166000", "bid": 2.38, "bid_size": 246.0, "ask": 2.72, "ask_size": 193.0, "iv": 0.5414, "open_interest": 115.0, "volume": 2.0, "delta": 0.2036, "gamma": 0.0114, "vega": 0.1291, "theta": -0.0909, "rho": 0.0283, "theo": 2.5739, "change": -0.695, "open": 2.37, "high": 2.5, "low": 2.37, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T10:25:02", "percent_change": -21.7527, "prev_day_close": 3.19500005245209}, {"option": "USO261218P00166000", "bid": 26.95, "bid_size": 28.0, "ask": 27.7, "ask_size": 20.0, "iv": 0.536, "open_interest": 44.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0116, "vega": 0.1273, "theta": -0.0903, "rho": -0.1, "theo": 27.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.05, "last_trade_time": "2026-11-06T15:00:50", "percent_change": 0.0, "prev_day_close": 26.2749996185303}, {"option": "USO261218C00170000", "bid": 2.03, "bid_size": 112.0, "ask": 2.19, "ask_size": 32.0, "iv": 0.5518, "open_interest": 3657.0, "volume": 299.0, "delta": 0.1728, "gamma": 0.0101, "vega": 0.1168, "theta": -0.0834, "rho": 0.0241, "theo": 2.1269, "change": -0.535, "open": 2.08, "high": 2.25, "low": 1.82, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-10T11:18:01", "percent_change": -20.0, "prev_day_close": 2.67499995231628}, {"option": "USO261218P00170000", "bid": 30.45, "bid_size": 19.0, "ask": 31.2, "ask_size": 10.0, "iv": 0.5402, "open_interest": 324.0, "volume": 23.0, "delta": -0.8309, "gamma": 0.0103, "vega": 0.1141, "theta": -0.0826, "rho": -0.1012, "theo": 30.9703, "change": 1.945, "open": 31.75, "high": 31.75, "low": 31.59, "tick": "up", "last_trade_price": 31.67, "last_trade_time": "2026-11-10T09:59:49", "percent_change": 6.54331, "prev_day_close": 29.7250003814697}, {"option": "USO261218C00175000", "bid": 1.59, "bid_size": 205.0, "ask": 1.79, "ask_size": 107.0, "iv": 0.5657, "open_interest": 2610.0, "volume": 183.0, "delta": 0.1417, "gamma": 0.0086, "vega": 0.1025, "theta": -0.0747, "rho": 0.0197, "theo": 1.6975, "change": -0.565, "open": 1.61, "high": 1.79, "low": 1.5, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T11:15:35", "percent_change": -25.5079, "prev_day_close": 2.2150000333786}, {"option": "USO261218P00175000", "bid": 35.05, "bid_size": 27.0, "ask": 35.8, "ask_size": 21.0, "iv": 0.5545, "open_interest": 272.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0089, "vega": 0.0988, "theta": -0.0736, "rho": -0.0991, "theo": 35.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.32, "last_trade_time": "2026-11-09T15:20:02", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "USO261218C00180000", "bid": 1.26, "bid_size": 238.0, "ask": 1.45, "ask_size": 93.0, "iv": 0.5789, "open_interest": 2496.0, "volume": 361.0, "delta": 0.1168, "gamma": 0.0074, "vega": 0.0896, "theta": -0.0667, "rho": 0.0163, "theo": 1.3696, "change": -0.405, "open": 1.24, "high": 1.38, "low": 1.16, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-10T11:17:01", "percent_change": -22.9462, "prev_day_close": 1.76499998569489}, {"option": "USO261218P00180000", "bid": 39.7, "bid_size": 22.0, "ask": 40.4, "ask_size": 12.0, "iv": 0.56, "open_interest": 295.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0076, "vega": 0.0857, "theta": -0.0653, "rho": -0.0957, "theo": 40.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "USO261218C00185000", "bid": 1.04, "bid_size": 204.0, "ask": 1.18, "ask_size": 70.0, "iv": 0.5939, "open_interest": 1181.0, "volume": 37.0, "delta": 0.097, "gamma": 0.0063, "vega": 0.0785, "theta": -0.0596, "rho": 0.0135, "theo": 1.1206, "change": -0.31, "open": 1.05, "high": 1.15, "low": 0.97, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-10T10:59:36", "percent_change": -21.3793, "prev_day_close": 1.44999998807907}, {"option": "USO261218P00185000", "bid": 44.35, "bid_size": 47.0, "ask": 45.95, "ask_size": 73.0, "iv": 0.6186, "open_interest": 133.0, "volume": 1.0, "delta": -0.9091, "gamma": 0.0066, "vega": 0.0736, "theta": -0.0579, "rho": -0.0945, "theo": 44.9754, "change": 2.55, "open": 46.0, "high": 46.0, "low": 46.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-11-10T10:04:08", "percent_change": 5.86882, "prev_day_close": 43.4499988555908}, {"option": "USO261218C00190000", "bid": 0.81, "bid_size": 386.0, "ask": 1.0, "ask_size": 93.0, "iv": 0.6069, "open_interest": 1982.0, "volume": 25.0, "delta": 0.0814, "gamma": 0.0054, "vega": 0.0688, "theta": -0.0535, "rho": 0.0113, "theo": 0.9296, "change": -0.26, "open": 0.86, "high": 0.95, "low": 0.8, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T10:50:27", "percent_change": -21.4876, "prev_day_close": 1.20999997854233}, {"option": "USO261218P00190000", "bid": 49.2, "bid_size": 21.0, "ask": 51.3, "ask_size": 35.0, "iv": 0.6758, "open_interest": 102.0, "volume": 13.0, "delta": -0.9254, "gamma": 0.0056, "vega": 0.0627, "theta": -0.0513, "rho": -0.0875, "theo": 49.7912, "change": 1.505, "open": 50.53, "high": 50.53, "low": 50.53, "tick": "up", "last_trade_price": 50.53, "last_trade_time": "2026-11-10T10:19:22", "percent_change": 3.06986, "prev_day_close": 49.0249996185303}, {"option": "USO261218C00195000", "bid": 0.73, "bid_size": 134.0, "ask": 0.83, "ask_size": 65.0, "iv": 0.6259, "open_interest": 1005.0, "volume": 2.0, "delta": 0.069, "gamma": 0.0046, "vega": 0.0607, "theta": -0.0482, "rho": 0.0096, "theo": 0.7815, "change": -0.255, "open": 0.79, "high": 0.8, "low": 0.79, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:51:00", "percent_change": -24.1706, "prev_day_close": 1.05500000715256}, {"option": "USO261218P00195000", "bid": 54.05, "bid_size": 6.0, "ask": 56.1, "ask_size": 5.0, "iv": 0.6948, "open_interest": 7.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0049, "vega": 0.0544, "theta": -0.0459, "rho": -0.0856, "theo": 54.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.9, "last_trade_time": "2026-09-22T10:04:33", "percent_change": 0.0, "prev_day_close": 53.8499984741211}, {"option": "USO261218C00200000", "bid": 0.65, "bid_size": 82.0, "ask": 0.7, "ask_size": 110.0, "iv": 0.6438, "open_interest": 4206.0, "volume": 328.0, "delta": 0.059, "gamma": 0.004, "vega": 0.0537, "theta": -0.0436, "rho": 0.0082, "theo": 0.6651, "change": -0.24, "open": 0.74, "high": 0.74, "low": 0.6, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T11:19:03", "percent_change": -26.3736, "prev_day_close": 0.909999996423721}, {"option": "USO261218P00200000", "bid": 58.85, "bid_size": 15.0, "ask": 61.4, "ask_size": 11.0, "iv": 0.7424, "open_interest": 36.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0043, "vega": 0.0467, "theta": -0.041, "rho": -0.0791, "theo": 59.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-11-05T09:39:35", "percent_change": 0.0, "prev_day_close": 58.6750011444092}, {"option": "USO261218C00205000", "bid": 0.53, "bid_size": 121.0, "ask": 0.62, "ask_size": 98.0, "iv": 0.6584, "open_interest": 429.0, "volume": 20.0, "delta": 0.0509, "gamma": 0.0035, "vega": 0.0478, "theta": -0.0396, "rho": 0.007, "theo": 0.5725, "change": -0.19, "open": 0.56, "high": 0.59, "low": 0.56, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T10:19:24", "percent_change": -24.6753, "prev_day_close": 0.769999980926514}, {"option": "USO261218P00205000", "bid": 63.85, "bid_size": 9.0, "ask": 66.35, "ask_size": 9.0, "iv": 0.778, "open_interest": 6.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0038, "vega": 0.0392, "theta": -0.0368, "rho": -0.0724, "theo": 64.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.74, "last_trade_time": "2026-11-04T12:41:36", "percent_change": 0.0, "prev_day_close": 63.5500011444092}, {"option": "USO261218C00210000", "bid": 0.4, "bid_size": 358.0, "ask": 0.56, "ask_size": 113.0, "iv": 0.6693, "open_interest": 909.0, "volume": 40.0, "delta": 0.0443, "gamma": 0.003, "vega": 0.0427, "theta": -0.0361, "rho": 0.0061, "theo": 0.4977, "change": -0.19, "open": 0.5, "high": 0.5, "low": 0.49, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T10:03:22", "percent_change": -27.5362, "prev_day_close": 0.689999997615814}, {"option": "USO261218P00210000", "bid": 68.75, "bid_size": 9.0, "ask": 71.3, "ask_size": 9.0, "iv": 0.8041, "open_interest": 5.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0033, "vega": 0.0345, "theta": -0.0334, "rho": -0.0674, "theo": 69.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-10-05T15:10:51", "percent_change": 0.0, "prev_day_close": 68.4499969482422}, {"option": "USO261218C00215000", "bid": 0.38, "bid_size": 201.0, "ask": 0.49, "ask_size": 106.0, "iv": 0.6889, "open_interest": 822.0, "volume": 57.0, "delta": 0.0388, "gamma": 0.0026, "vega": 0.0384, "theta": -0.0331, "rho": 0.0054, "theo": 0.4366, "change": -0.125, "open": 0.41, "high": 0.46, "low": 0.4, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T10:49:06", "percent_change": -21.3675, "prev_day_close": 0.584999978542328}, {"option": "USO261218P00215000", "bid": 73.8, "bid_size": 8.0, "ask": 76.25, "ask_size": 8.0, "iv": 0.8403, "open_interest": 121.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.003, "vega": 0.0292, "theta": -0.0305, "rho": -0.0622, "theo": 74.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-11-04T12:59:42", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "USO261218C00220000", "bid": 0.37, "bid_size": 38.0, "ask": 0.42, "ask_size": 89.0, "iv": 0.7074, "open_interest": 1173.0, "volume": 91.0, "delta": 0.0342, "gamma": 0.0023, "vega": 0.0347, "theta": -0.0305, "rho": 0.0047, "theo": 0.386, "change": -0.11, "open": 0.39, "high": 0.4, "low": 0.39, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T11:18:33", "percent_change": -21.5686, "prev_day_close": 0.509999990463257}, {"option": "USO261218P00220000", "bid": 78.65, "bid_size": 9.0, "ask": 81.2, "ask_size": 1.0, "iv": 0.8582, "open_interest": 8.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0027, "vega": 0.0237, "theta": -0.0272, "rho": -0.054, "theo": 79.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.55, "last_trade_time": "2026-10-19T11:00:34", "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "USO261218C00225000", "bid": 0.31, "bid_size": 102.0, "ask": 0.43, "ask_size": 285.0, "iv": 0.7284, "open_interest": 358.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0021, "vega": 0.0314, "theta": -0.0282, "rho": 0.0042, "theo": 0.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:28:00", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "USO261218P00225000", "bid": 82.5, "bid_size": 8.0, "ask": 86.2, "ask_size": 8.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0025, "vega": 0.0212, "theta": -0.0239, "rho": -0.0496, "theo": 84.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0500030517578}, {"option": "USO261218C00230000", "bid": 0.24, "bid_size": 181.0, "ask": 0.39, "ask_size": 298.0, "iv": 0.7375, "open_interest": 339.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0018, "vega": 0.0286, "theta": -0.0261, "rho": 0.0037, "theo": 0.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T14:58:22", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "USO261218P00230000", "bid": 87.5, "bid_size": 9.0, "ask": 91.15, "ask_size": 1.0, "iv": 0.7744, "open_interest": 1.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0023, "vega": 0.0171, "theta": -0.0225, "rho": -0.0444, "theo": 89.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.0, "last_trade_time": "2026-11-04T11:14:20", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "USO261218C00235000", "bid": 0.22, "bid_size": 246.0, "ask": 0.36, "ask_size": 400.0, "iv": 0.7545, "open_interest": 489.0, "volume": 1.0, "delta": 0.0244, "gamma": 0.0017, "vega": 0.0261, "theta": -0.0243, "rho": 0.0034, "theo": 0.2772, "change": -0.16, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T10:05:26", "percent_change": -43.2432, "prev_day_close": 0.370000004768372}, {"option": "USO261218P00235000", "bid": 92.45, "bid_size": 1.0, "ask": 96.15, "ask_size": 9.0, "iv": 0.7922, "open_interest": 2.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0021, "vega": 0.0148, "theta": -0.0211, "rho": -0.0361, "theo": 94.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.95, "last_trade_time": "2026-10-08T12:17:15", "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "USO261218C00240000", "bid": 0.18, "bid_size": 191.0, "ask": 0.33, "ask_size": 353.0, "iv": 0.7656, "open_interest": 264.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0015, "vega": 0.024, "theta": -0.0226, "rho": 0.003, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "USO261218P00240000", "bid": 97.45, "bid_size": 8.0, "ask": 101.1, "ask_size": 8.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0018, "vega": 0.0089, "theta": -0.0199, "rho": -0.0221, "theo": 99.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.19, "last_trade_time": "2026-06-23T09:30:10", "percent_change": 0.0, "prev_day_close": 97.7749977111816}, {"option": "USO261218C00245000", "bid": 0.2, "bid_size": 97.0, "ask": 0.31, "ask_size": 397.0, "iv": 0.79, "open_interest": 766.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0014, "vega": 0.022, "theta": -0.0211, "rho": 0.0027, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T13:20:39", "percent_change": 0.0, "prev_day_close": 0.29500000923872}, {"option": "USO261218P00245000", "bid": 102.5, "bid_size": 8.0, "ask": 106.15, "ask_size": 8.0, "iv": 0.8589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0015, "vega": 0.0076, "theta": -0.0198, "rho": -0.0217, "theo": 104.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.17, "last_trade_time": "2026-06-23T09:30:10", "percent_change": 0.0, "prev_day_close": 102.449996948242}, {"option": "USO261218C00250000", "bid": 0.2, "bid_size": 1.0, "ask": 0.23, "ask_size": 88.0, "iv": 0.7949, "open_interest": 2072.0, "volume": 30.0, "delta": 0.0181, "gamma": 0.0012, "vega": 0.0203, "theta": -0.0198, "rho": 0.0025, "theo": 0.208, "change": -0.11, "open": 0.31, "high": 0.31, "low": 0.2, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T11:10:32", "percent_change": -34.375, "prev_day_close": 0.320000007748604}, {"option": "USO261218P00250000", "bid": 107.45, "bid_size": 8.0, "ask": 111.1, "ask_size": 8.0, "iv": 0.8617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0012, "vega": 0.0058, "theta": -0.016, "rho": -0.0167, "theo": 109.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.7, "last_trade_time": "2026-11-04T12:40:45", "percent_change": 0.0, "prev_day_close": 107.525001525879}, {"option": "USO261218C00255000", "bid": 0.18, "bid_size": 1.0, "ask": 0.27, "ask_size": 269.0, "iv": 0.8227, "open_interest": 479.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0011, "vega": 0.0187, "theta": -0.0186, "rho": 0.0023, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T13:55:15", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "USO261218P00255000", "bid": 112.15, "bid_size": 1.0, "ask": 116.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.001, "vega": 0.005, "theta": -0.0114, "rho": -0.0157, "theo": 114.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.18, "last_trade_time": "2026-06-29T12:03:46", "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "USO261218C00260000", "bid": 0.1, "bid_size": 228.0, "ask": 0.26, "ask_size": 529.0, "iv": 0.8207, "open_interest": 461.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.001, "vega": 0.0174, "theta": -0.0174, "rho": 0.0021, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:58:59", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "USO261218P00260000", "bid": 117.4, "bid_size": 8.0, "ask": 121.1, "ask_size": 1.0, "iv": 0.8976, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0009, "vega": 0.0042, "theta": -0.0076, "rho": -0.0068, "theo": 119.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.45, "last_trade_time": "2026-05-20T11:15:37", "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "USO261218C00265000", "bid": 0.08, "bid_size": 330.0, "ask": 0.23, "ask_size": 445.0, "iv": 0.8264, "open_interest": 378.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0009, "vega": 0.0161, "theta": -0.0164, "rho": 0.0019, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-03T09:59:33", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "USO261218P00265000", "bid": 122.4, "bid_size": 8.0, "ask": 126.05, "ask_size": 8.0, "iv": 0.9041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0006, "vega": 0.0004, "theta": -0.007, "rho": 0.0, "theo": 124.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.2, "last_trade_time": "2026-05-20T11:15:37", "percent_change": 0.0, "prev_day_close": 122.724998474121}, {"option": "USO261218C00270000", "bid": 0.07, "bid_size": 413.0, "ask": 0.22, "ask_size": 710.0, "iv": 0.8401, "open_interest": 125.0, "volume": 1.0, "delta": 0.0128, "gamma": 0.0008, "vega": 0.015, "theta": -0.0155, "rho": 0.0017, "theo": 0.1489, "change": -0.05, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -26.3158, "prev_day_close": 0.189999993890524}, {"option": "USO261218P00270000", "bid": 127.45, "bid_size": 8.0, "ask": 131.1, "ask_size": 1.0, "iv": 0.9618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0005, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 129.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.8, "last_trade_time": "2026-11-02T12:56:51", "percent_change": 0.0, "prev_day_close": 127.450004577637}, {"option": "USO261218C00275000", "bid": 0.05, "bid_size": 434.0, "ask": 0.21, "ask_size": 663.0, "iv": 0.8489, "open_interest": 2863.0, "volume": 22.0, "delta": 0.0118, "gamma": 0.0008, "vega": 0.014, "theta": -0.0146, "rho": 0.0016, "theo": 0.1379, "change": -0.085, "open": 0.16, "high": 0.16, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T09:36:46", "percent_change": -43.5897, "prev_day_close": 0.195000000298023}, {"option": "USO261218P00275000", "bid": 132.25, "bid_size": 8.0, "ask": 136.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 134.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.23, "last_trade_time": "2026-11-09T12:39:47", "percent_change": 0.0, "prev_day_close": 132.450004577637}, {"option": "USO261218C00280000", "bid": 0.03, "bid_size": 249.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.8221, "open_interest": 335.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0007, "vega": 0.0131, "theta": -0.0138, "rho": 0.0015, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:58:54", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "USO261218P00280000", "bid": 137.15, "bid_size": 8.0, "ask": 141.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 139.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.21, "last_trade_time": "2026-11-09T12:39:47", "percent_change": 0.0, "prev_day_close": 137.400001525879}, {"option": "USO261218C00285000", "bid": 0.03, "bid_size": 325.0, "ask": 0.19, "ask_size": 593.0, "iv": 0.8703, "open_interest": 65.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0007, "vega": 0.0122, "theta": -0.0131, "rho": 0.0014, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-30T14:07:55", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "USO261218P00285000", "bid": 142.15, "bid_size": 8.0, "ask": 146.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 144.185, "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": 142.400001525879}, {"option": "USO261218C00290000", "bid": 0.03, "bid_size": 325.0, "ask": 0.18, "ask_size": 599.0, "iv": 0.8839, "open_interest": 221.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0006, "vega": 0.0115, "theta": -0.0124, "rho": 0.0013, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:21:47", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "USO261218P00290000", "bid": 147.1, "bid_size": 8.0, "ask": 151.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 149.185, "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": 147.550003051758}, {"option": "USO261218C00295000", "bid": 0.04, "bid_size": 232.0, "ask": 0.16, "ask_size": 412.0, "iv": 0.8969, "open_interest": 38.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0006, "vega": 0.0108, "theta": -0.0118, "rho": 0.0012, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T10:54:50", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "USO261218P00295000", "bid": 152.4, "bid_size": 8.0, "ask": 156.05, "ask_size": 8.0, "iv": 1.0388, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 154.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.05, "last_trade_time": "2026-07-09T15:50:09", "percent_change": 0.0, "prev_day_close": 152.400001525879}, {"option": "USO261218C00300000", "bid": 0.02, "bid_size": 337.0, "ask": 0.16, "ask_size": 687.0, "iv": 0.9038, "open_interest": 3178.0, "volume": 80.0, "delta": 0.0082, "gamma": 0.0005, "vega": 0.0101, "theta": -0.0112, "rho": 0.0011, "theo": 0.0969, "change": -0.015, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T10:15:13", "percent_change": -14.2857, "prev_day_close": 0.10499999858439}, {"option": "USO261218P00300000", "bid": 157.4, "bid_size": 8.0, "ask": 161.1, "ask_size": 1.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 159.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.97, "last_trade_time": "2026-10-14T12:40:38", "percent_change": 0.0, "prev_day_close": 157.525001525879}, {"option": "USO261218C00305000", "bid": 0.01, "bid_size": 390.0, "ask": 0.16, "ask_size": 635.0, "iv": 0.9151, "open_interest": 236.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0005, "vega": 0.0095, "theta": -0.0106, "rho": 0.001, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:11:50", "percent_change": 0.0, "prev_day_close": 0.100000000558794}, {"option": "USO261218P00305000", "bid": 162.4, "bid_size": 8.0, "ask": 166.05, "ask_size": 8.0, "iv": 1.0805, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 164.185, "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": 162.575004577637}, {"option": "USO261218C00310000", "bid": 0.01, "bid_size": 300.0, "ask": 0.15, "ask_size": 529.0, "iv": 0.9257, "open_interest": 30.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0005, "vega": 0.009, "theta": -0.0101, "rho": 0.001, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T09:37:51", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "USO261218P00310000", "bid": 167.4, "bid_size": 8.0, "ask": 171.1, "ask_size": 8.0, "iv": 1.1238, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 169.185, "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": 167.400001525879}, {"option": "USO261218C00315000", "bid": 0.05, "bid_size": 64.0, "ask": 0.09, "ask_size": 138.0, "iv": 0.9289, "open_interest": 2388.0, "volume": 30.0, "delta": 0.0067, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0096, "rho": 0.0009, "theo": 0.0801, "change": -0.045, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:03:13", "percent_change": -39.1304, "prev_day_close": 0.115000003948808}, {"option": "USO261218P00315000", "bid": 172.4, "bid_size": 1.0, "ask": 176.1, "ask_size": 8.0, "iv": 1.1443, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 174.185, "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": 172.400001525879}, {"option": "USO261218C00320000", "bid": 0.01, "bid_size": 288.0, "ask": 0.14, "ask_size": 510.0, "iv": 0.9512, "open_interest": 2.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0004, "vega": 0.008, "theta": -0.0092, "rho": 0.0008, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T14:21:06", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "USO261218P00320000", "bid": 177.4, "bid_size": 1.0, "ask": 181.1, "ask_size": 8.0, "iv": 1.1644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 179.185, "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": 177.375}, {"option": "USO261218C00325000", "bid": 0.01, "bid_size": 147.0, "ask": 0.14, "ask_size": 639.0, "iv": 0.9667, "open_interest": 1.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0088, "rho": 0.0008, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "USO261218P00325000", "bid": 182.45, "bid_size": 8.0, "ask": 186.1, "ask_size": 1.0, "iv": 1.2007, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 184.185, "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": 182.400001525879}, {"option": "USO261218C00330000", "bid": 0.01, "bid_size": 152.0, "ask": 0.1, "ask_size": 673.0, "iv": 0.952, "open_interest": 3046.0, "volume": 11.0, "delta": 0.0056, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0084, "rho": 0.0007, "theo": 0.067, "change": -0.01, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:09:49", "percent_change": -12.5, "prev_day_close": 0.0800000000745058}, {"option": "USO261218P00330000", "bid": 187.45, "bid_size": 8.0, "ask": 191.1, "ask_size": 1.0, "iv": 1.2203, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 189.185, "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": 187.375}, {"option": "USO261224C00075000", "bid": 64.15, "bid_size": 8.0, "ask": 68.15, "ask_size": 1.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0005, "vega": 0.0076, "theta": 0.0, "rho": 0.0539, "theo": 65.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8000030517578}, {"option": "USO261224P00075000", "bid": 0.01, "bid_size": 52.0, "ask": 0.21, "ask_size": 730.0, "iv": 0.8014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0074, "theta": -0.006, "rho": -0.001, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "USO261224C00080000", "bid": 59.2, "bid_size": 1.0, "ask": 62.9, "ask_size": 1.0, "iv": 0.7927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0006, "vega": 0.0102, "theta": 0.0, "rho": 0.0693, "theo": 60.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "USO261224P00080000", "bid": 0.01, "bid_size": 222.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0006, "vega": 0.0099, "theta": -0.0074, "rho": -0.0013, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "USO261224C00085000", "bid": 54.25, "bid_size": 8.0, "ask": 58.25, "ask_size": 8.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0009, "vega": 0.0136, "theta": -0.0002, "rho": 0.0844, "theo": 55.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "USO261224P00085000", "bid": 0.02, "bid_size": 218.0, "ask": 0.27, "ask_size": 858.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0008, "vega": 0.0133, "theta": -0.0095, "rho": -0.0018, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000005625188}, {"option": "USO261224C00090000", "bid": 49.3, "bid_size": 1.0, "ask": 53.3, "ask_size": 8.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0012, "vega": 0.0185, "theta": -0.0037, "rho": 0.0977, "theo": 51.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0500011444092}, {"option": "USO261224P00090000", "bid": 0.04, "bid_size": 264.0, "ask": 0.33, "ask_size": 768.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0012, "vega": 0.0182, "theta": -0.0123, "rho": -0.0026, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.205000007525086}, {"option": "USO261224C00095000", "bid": 44.45, "bid_size": 8.0, "ask": 47.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0018, "vega": 0.0254, "theta": -0.0084, "rho": 0.1086, "theo": 46.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5749988555908}, {"option": "USO261224P00095000", "bid": 0.11, "bid_size": 277.0, "ask": 0.4, "ask_size": 483.0, "iv": 0.5976, "open_interest": 2.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0018, "vega": 0.0252, "theta": -0.0162, "rho": -0.0038, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:58:44", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "USO261224C00100000", "bid": 39.6, "bid_size": 1.0, "ask": 42.3, "ask_size": 3.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0026, "vega": 0.0352, "theta": -0.0145, "rho": 0.1169, "theo": 41.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "USO261224P00100000", "bid": 0.23, "bid_size": 281.0, "ask": 0.5, "ask_size": 584.0, "iv": 0.5651, "open_interest": 206.0, "volume": 23.0, "delta": -0.0315, "gamma": 0.0026, "vega": 0.0351, "theta": -0.0216, "rho": -0.0056, "theo": 0.3529, "change": -0.04, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T09:55:03", "percent_change": -9.52381, "prev_day_close": 0.420000001788139}, {"option": "USO261224C00105000", "bid": 34.85, "bid_size": 8.0, "ask": 38.1, "ask_size": 8.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0037, "vega": 0.0488, "theta": -0.0226, "rho": 0.1227, "theo": 36.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "USO261224P00105000", "bid": 0.33, "bid_size": 346.0, "ask": 0.7, "ask_size": 284.0, "iv": 0.5323, "open_interest": 15.0, "volume": 1.0, "delta": -0.0472, "gamma": 0.0037, "vega": 0.0487, "theta": -0.0288, "rho": -0.0084, "theo": 0.5401, "change": -0.055, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-10T11:06:26", "percent_change": -8.52713, "prev_day_close": 0.644999995827675}, {"option": "USO261224C00110000", "bid": 30.2, "bid_size": 8.0, "ask": 32.95, "ask_size": 7.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0053, "vega": 0.0669, "theta": -0.033, "rho": 0.1257, "theo": 31.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2749996185303}, {"option": "USO261224P00110000", "bid": 0.65, "bid_size": 294.0, "ask": 1.03, "ask_size": 271.0, "iv": 0.5184, "open_interest": 6.0, "volume": 10.0, "delta": -0.071, "gamma": 0.0053, "vega": 0.0669, "theta": -0.0385, "rho": -0.0126, "theo": 0.8442, "change": 0.0, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T09:49:12", "percent_change": 1.25483e-06, "prev_day_close": 0.949999988079071}, {"option": "USO261224C00115000", "bid": 26.95, "bid_size": 13.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.519, "open_interest": 1.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0073, "vega": 0.0899, "theta": -0.0462, "rho": 0.1258, "theo": 27.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-09T12:23:24", "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "USO261224P00115000", "bid": 1.15, "bid_size": 138.0, "ask": 1.58, "ask_size": 297.0, "iv": 0.5095, "open_interest": 3.0, "volume": 1.0, "delta": -0.1058, "gamma": 0.0074, "vega": 0.09, "theta": -0.0508, "rho": -0.0188, "theo": 1.3371, "change": -0.245, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-10T10:37:39", "percent_change": -16.0656, "prev_day_close": 1.52500003576279}, {"option": "USO261224C00120000", "bid": 22.65, "bid_size": 41.0, "ask": 23.75, "ask_size": 38.0, "iv": 0.5032, "open_interest": 4.0, "volume": 10.0, "delta": 0.8429, "gamma": 0.0096, "vega": 0.1164, "theta": -0.0614, "rho": 0.1229, "theo": 23.1582, "change": -2.275, "open": 22.8, "high": 22.8, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-11-10T10:58:45", "percent_change": -9.07278, "prev_day_close": 25.0749998092651}, {"option": "USO261224P00120000", "bid": 1.86, "bid_size": 145.0, "ask": 2.37, "ask_size": 252.0, "iv": 0.5004, "open_interest": 24.0, "volume": 6.0, "delta": -0.154, "gamma": 0.0097, "vega": 0.1167, "theta": -0.0652, "rho": -0.0272, "theo": 2.1062, "change": -0.05, "open": 2.18, "high": 2.21, "low": 2.18, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-10T11:06:26", "percent_change": -2.21239, "prev_day_close": 2.25999999046326}, {"option": "USO261224C00125000", "bid": 18.7, "bid_size": 13.0, "ask": 20.0, "ask_size": 25.0, "iv": 0.4998, "open_interest": 50.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0119, "vega": 0.1431, "theta": -0.077, "rho": 0.1169, "theo": 19.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.35, "last_trade_time": "2026-11-09T14:44:31", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "USO261224P00125000", "bid": 2.9, "bid_size": 77.0, "ask": 3.8, "ask_size": 392.0, "iv": 0.5048, "open_interest": 5.0, "volume": 2.0, "delta": -0.2155, "gamma": 0.012, "vega": 0.1434, "theta": -0.0801, "rho": -0.0376, "theo": 3.2347, "change": 0.105, "open": 3.48, "high": 3.48, "low": 3.48, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-10T09:59:19", "percent_change": 3.11111, "prev_day_close": 3.375}, {"option": "USO261224C00130000", "bid": 15.15, "bid_size": 28.0, "ask": 16.3, "ask_size": 26.0, "iv": 0.4883, "open_interest": 4.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.0139, "vega": 0.1664, "theta": -0.0909, "rho": 0.1084, "theo": 15.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.56, "last_trade_time": "2026-11-09T15:41:30", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "USO261224P00130000", "bid": 4.35, "bid_size": 149.0, "ask": 5.0, "ask_size": 191.0, "iv": 0.491, "open_interest": 97.0, "volume": 3.0, "delta": -0.2871, "gamma": 0.014, "vega": 0.1666, "theta": -0.0933, "rho": -0.0503, "theo": 4.7619, "change": 0.525, "open": 6.26, "high": 6.26, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-10T09:40:43", "percent_change": 10.8808, "prev_day_close": 4.82499980926514}, {"option": "USO261224C00131000", "bid": 14.55, "bid_size": 39.0, "ask": 15.7, "ask_size": 31.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0142, "vega": 0.1704, "theta": -0.0933, "rho": 0.1065, "theo": 15.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7750005722046}, {"option": "USO261224P00131000", "bid": 4.75, "bid_size": 67.0, "ask": 6.2, "ask_size": 242.0, "iv": 0.5172, "open_interest": 1.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.0143, "vega": 0.1706, "theta": -0.0956, "rho": -0.0531, "theo": 5.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T11:35:06", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "USO261224C00132000", "bid": 13.85, "bid_size": 71.0, "ask": 15.05, "ask_size": 38.0, "iv": 0.488, "open_interest": 1.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0146, "vega": 0.1741, "theta": -0.0956, "rho": 0.1045, "theo": 14.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 16.1250004768372}, {"option": "USO261224P00132000", "bid": 5.0, "bid_size": 103.0, "ask": 6.5, "ask_size": 150.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0146, "vega": 0.1746, "theta": -0.0977, "rho": -0.0551, "theo": 5.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "USO261224C00133000", "bid": 13.3, "bid_size": 58.0, "ask": 14.5, "ask_size": 44.0, "iv": 0.4914, "open_interest": 133.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0148, "vega": 0.1776, "theta": -0.0977, "rho": 0.1024, "theo": 13.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.85, "last_trade_time": "2026-11-09T14:38:53", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "USO261224P00133000", "bid": 5.4, "bid_size": 184.0, "ask": 6.5, "ask_size": 265.0, "iv": 0.5003, "open_interest": 10.0, "volume": 2.0, "delta": -0.3336, "gamma": 0.0149, "vega": 0.1779, "theta": -0.0997, "rho": -0.0575, "theo": 5.889, "change": 0.855, "open": 5.3, "high": 6.88, "low": 5.3, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-11-10T09:35:51", "percent_change": 14.1909, "prev_day_close": 6.02500009536743}, {"option": "USO261224C00134000", "bid": 12.6, "bid_size": 88.0, "ask": 13.8, "ask_size": 32.0, "iv": 0.4854, "open_interest": 8.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.0151, "vega": 0.1807, "theta": -0.0997, "rho": 0.1003, "theo": 13.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-11-09T14:38:53", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "USO261224P00134000", "bid": 5.85, "bid_size": 54.0, "ask": 7.1, "ask_size": 285.0, "iv": 0.5068, "open_interest": 1.0, "volume": 1.0, "delta": -0.3495, "gamma": 0.0152, "vega": 0.181, "theta": -0.1016, "rho": -0.0607, "theo": 6.301, "change": 0.2, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-10T10:15:22", "percent_change": 3.125, "prev_day_close": 6.40000009536743}, {"option": "USO261224C00135000", "bid": 12.1, "bid_size": 78.0, "ask": 13.35, "ask_size": 57.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0153, "vega": 0.1835, "theta": -0.1015, "rho": 0.0981, "theo": 12.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "USO261224P00135000", "bid": 6.35, "bid_size": 49.0, "ask": 7.3, "ask_size": 226.0, "iv": 0.5028, "open_interest": 37.0, "volume": 5.0, "delta": -0.3655, "gamma": 0.0154, "vega": 0.1838, "theta": -0.1032, "rho": -0.0636, "theo": 6.731, "change": 0.0, "open": 8.0, "high": 8.0, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-10T10:09:05", "percent_change": -2.08834e-06, "prev_day_close": 6.85000014305115}, {"option": "USO261224C00136000", "bid": 11.7, "bid_size": 63.0, "ask": 12.7, "ask_size": 55.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.6167, "gamma": 0.0155, "vega": 0.186, "theta": -0.1032, "rho": 0.0959, "theo": 12.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "USO261224P00136000", "bid": 6.75, "bid_size": 58.0, "ask": 8.1, "ask_size": 189.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0156, "vega": 0.1864, "theta": -0.1048, "rho": -0.0659, "theo": 7.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "USO261224C00137000", "bid": 11.0, "bid_size": 87.0, "ask": 12.15, "ask_size": 61.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": 0.6006, "gamma": 0.0157, "vega": 0.1882, "theta": -0.1047, "rho": 0.0936, "theo": 11.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "USO261224P00137000", "bid": 7.1, "bid_size": 100.0, "ask": 8.55, "ask_size": 225.0, "iv": 0.5081, "open_interest": 0.0, "volume": 1.0, "delta": -0.3979, "gamma": 0.0158, "vega": 0.1885, "theta": -0.1061, "rho": -0.0678, "theo": 7.6471, "change": -0.075, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-10T11:12:25", "percent_change": -0.977201, "prev_day_close": 7.67500019073486}, {"option": "USO261224C00138000", "bid": 10.45, "bid_size": 101.0, "ask": 11.75, "ask_size": 78.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.5845, "gamma": 0.0158, "vega": 0.1901, "theta": -0.106, "rho": 0.0914, "theo": 11.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "USO261224P00138000", "bid": 7.7, "bid_size": 54.0, "ask": 9.05, "ask_size": 118.0, "iv": 0.512, "open_interest": 1.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0159, "vega": 0.1903, "theta": -0.1072, "rho": -0.0711, "theo": 8.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T15:10:47", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "USO261224C00139000", "bid": 10.0, "bid_size": 104.0, "ask": 11.2, "ask_size": 64.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0159, "vega": 0.1917, "theta": -0.1071, "rho": 0.0891, "theo": 10.7668, "change": 0.0, "open": 0.0, "high": 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": "USO261224P00139000", "bid": 8.3, "bid_size": 59.0, "ask": 9.0, "ask_size": 165.0, "iv": 0.5008, "open_interest": 3.0, "volume": 127.0, "delta": -0.4303, "gamma": 0.016, "vega": 0.1919, "theta": -0.1082, "rho": -0.074, "theo": 8.635, "change": 0.1, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-10T11:12:26", "percent_change": 1.17647, "prev_day_close": 8.5}, {"option": "USO261224C00140000", "bid": 9.8, "bid_size": 198.0, "ask": 10.65, "ask_size": 84.0, "iv": 0.4973, "open_interest": 1.0, "volume": 186.0, "delta": 0.5524, "gamma": 0.016, "vega": 0.1929, "theta": -0.108, "rho": 0.0868, "theo": 10.2912, "change": -1.27, "open": 9.9, "high": 10.23, "low": 9.9, "tick": "no_change", "last_trade_price": 10.23, "last_trade_time": "2026-11-10T11:18:02", "percent_change": -11.0435, "prev_day_close": 11.5}, {"option": "USO261224P00140000", "bid": 8.75, "bid_size": 54.0, "ask": 10.05, "ask_size": 242.0, "iv": 0.5134, "open_interest": 62.0, "volume": 7.0, "delta": -0.4465, "gamma": 0.0161, "vega": 0.193, "theta": -0.109, "rho": -0.0768, "theo": 9.1553, "change": 0.1, "open": 9.96, "high": 9.96, "low": 9.15, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-10T11:12:25", "percent_change": 1.10498, "prev_day_close": 9.0499997138977}, {"option": "USO261224C00141000", "bid": 9.05, "bid_size": 111.0, "ask": 10.15, "ask_size": 43.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.5364, "gamma": 0.0161, "vega": 0.1938, "theta": -0.1088, "rho": 0.0845, "theo": 9.833, "change": 0.0, "open": 0.0, "high": 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": "USO261224P00141000", "bid": 9.3, "bid_size": 54.0, "ask": 10.5, "ask_size": 238.0, "iv": 0.5121, "open_interest": 2.0, "volume": 1.0, "delta": -0.4626, "gamma": 0.0162, "vega": 0.1939, "theta": -0.1097, "rho": -0.0777, "theo": 9.6947, "change": 0.225, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-10T11:12:25", "percent_change": 2.37467, "prev_day_close": 9.47499990463257}, {"option": "USO261224C00141500", "bid": 8.8, "bid_size": 126.0, "ask": 9.9, "ask_size": 52.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.0161, "vega": 0.1941, "theta": -0.1091, "rho": 0.0833, "theo": 9.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "USO261224P00141500", "bid": 9.4, "bid_size": 112.0, "ask": 10.75, "ask_size": 105.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.0162, "vega": 0.1942, "theta": -0.1099, "rho": -0.0793, "theo": 9.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "USO261224C00142000", "bid": 9.2, "bid_size": 15.0, "ask": 9.85, "ask_size": 84.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.0161, "vega": 0.1944, "theta": -0.1094, "rho": 0.0821, "theo": 9.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "USO261224P00142000", "bid": 9.9, "bid_size": 37.0, "ask": 11.0, "ask_size": 100.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.0162, "vega": 0.1945, "theta": -0.1101, "rho": -0.0809, "theo": 10.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "USO261224C00142500", "bid": 8.35, "bid_size": 148.0, "ask": 9.5, "ask_size": 80.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": 0.5126, "gamma": 0.0161, "vega": 0.1945, "theta": -0.1096, "rho": 0.0809, "theo": 9.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2749996185303}, {"option": "USO261224P00142500", "bid": 10.05, "bid_size": 55.0, "ask": 11.4, "ask_size": 123.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0162, "vega": 0.1946, "theta": -0.1103, "rho": -0.0824, "theo": 10.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "USO261224C00143000", "bid": 8.2, "bid_size": 114.0, "ask": 9.35, "ask_size": 78.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.0161, "vega": 0.1946, "theta": -0.1098, "rho": 0.0798, "theo": 8.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "USO261224P00143000", "bid": 10.35, "bid_size": 47.0, "ask": 11.6, "ask_size": 217.0, "iv": 0.5111, "open_interest": 2.0, "volume": 2.0, "delta": -0.4945, "gamma": 0.0162, "vega": 0.1947, "theta": -0.1104, "rho": -0.0839, "theo": 10.8236, "change": 0.1, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-10T10:05:50", "percent_change": 0.934581, "prev_day_close": 10.6999998092651}, {"option": "USO261224C00143500", "bid": 7.95, "bid_size": 116.0, "ask": 9.15, "ask_size": 74.0, "iv": 0.4928, "open_interest": 1.0, "volume": 0.0, "delta": 0.4969, "gamma": 0.0161, "vega": 0.1947, "theta": -0.11, "rho": 0.0786, "theo": 8.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T13:55:24", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "USO261224P00143500", "bid": 10.65, "bid_size": 36.0, "ask": 11.9, "ask_size": 97.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.0162, "vega": 0.1947, "theta": -0.1105, "rho": -0.0852, "theo": 11.1161, "change": 0.0, "open": 0.0, "high": 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": "USO261224C00144000", "bid": 7.75, "bid_size": 140.0, "ask": 9.0, "ask_size": 98.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": 0.4892, "gamma": 0.016, "vega": 0.1946, "theta": -0.1101, "rho": 0.0775, "theo": 8.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "USO261224P00144000", "bid": 10.85, "bid_size": 63.0, "ask": 12.2, "ask_size": 97.0, "iv": 0.51, "open_interest": 4.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.0162, "vega": 0.1947, "theta": -0.1105, "rho": -0.0867, "theo": 11.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.38, "last_trade_time": "2026-11-09T11:20:32", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "USO261224C00144500", "bid": 7.55, "bid_size": 134.0, "ask": 8.8, "ask_size": 78.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.016, "vega": 0.1945, "theta": -0.1102, "rho": 0.0764, "theo": 8.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "USO261224P00144500", "bid": 11.2, "bid_size": 58.0, "ask": 12.6, "ask_size": 93.0, "iv": 0.5143, "open_interest": 3.0, "volume": 0.0, "delta": -0.5179, "gamma": 0.0162, "vega": 0.1945, "theta": -0.1105, "rho": -0.0875, "theo": 11.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-11-05T11:09:50", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "USO261224C00145000", "bid": 7.6, "bid_size": 212.0, "ask": 8.55, "ask_size": 108.0, "iv": 0.5003, "open_interest": 11.0, "volume": 4.0, "delta": 0.4738, "gamma": 0.016, "vega": 0.1943, "theta": -0.1102, "rho": 0.0752, "theo": 8.1702, "change": -1.4, "open": 7.9, "high": 8.2, "low": 7.9, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-10T10:48:04", "percent_change": -14.5833, "prev_day_close": 9.59999990463257}, {"option": "USO261224P00145000", "bid": 11.55, "bid_size": 39.0, "ask": 12.55, "ask_size": 96.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -0.5257, "gamma": 0.0161, "vega": 0.1942, "theta": -0.1105, "rho": -0.0874, "theo": 12.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7250003814697}, {"option": "USO261224C00145500", "bid": 7.35, "bid_size": 198.0, "ask": 8.25, "ask_size": 63.0, "iv": 0.4964, "open_interest": 10.0, "volume": 10.0, "delta": 0.4662, "gamma": 0.0159, "vega": 0.194, "theta": -0.1102, "rho": 0.0741, "theo": 7.9807, "change": -1.89, "open": 7.1, "high": 7.46, "low": 7.1, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-11-10T10:36:59", "percent_change": -20.2139, "prev_day_close": 9.35000038146973}, {"option": "USO261224P00145500", "bid": 11.85, "bid_size": 36.0, "ask": 13.15, "ask_size": 94.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0161, "vega": 0.1938, "theta": -0.1104, "rho": -0.0881, "theo": 12.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9750003814697}, {"option": "USO261224C00146000", "bid": 7.15, "bid_size": 125.0, "ask": 8.15, "ask_size": 88.0, "iv": 0.4988, "open_interest": 5.0, "volume": 0.0, "delta": 0.4586, "gamma": 0.0159, "vega": 0.1937, "theta": -0.1101, "rho": 0.0729, "theo": 7.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-11-06T13:01:15", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "USO261224P00146000", "bid": 12.1, "bid_size": 55.0, "ask": 13.5, "ask_size": 93.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.541, "gamma": 0.016, "vega": 0.1935, "theta": -0.1103, "rho": -0.0897, "theo": 12.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "USO261224C00146500", "bid": 6.8, "bid_size": 134.0, "ask": 7.9, "ask_size": 65.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.0158, "vega": 0.1933, "theta": -0.11, "rho": 0.0718, "theo": 7.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "USO261224P00146500", "bid": 12.4, "bid_size": 59.0, "ask": 13.8, "ask_size": 105.0, "iv": 0.5141, "open_interest": 1.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.016, "vega": 0.1932, "theta": -0.1101, "rho": -0.0912, "theo": 12.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-11-09T12:29:47", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "USO261224C00147000", "bid": 6.8, "bid_size": 244.0, "ask": 7.75, "ask_size": 67.0, "iv": 0.499, "open_interest": 1.0, "volume": 3.0, "delta": 0.4437, "gamma": 0.0158, "vega": 0.1928, "theta": -0.1099, "rho": 0.0706, "theo": 7.4362, "change": -2.1, "open": 6.77, "high": 6.77, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T09:41:24", "percent_change": -23.8636, "prev_day_close": 8.80000019073486}, {"option": "USO261224P00147000", "bid": 12.75, "bid_size": 37.0, "ask": 14.15, "ask_size": 86.0, "iv": 0.5162, "open_interest": 6.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0159, "vega": 0.1927, "theta": -0.1099, "rho": -0.0927, "theo": 13.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.21, "last_trade_time": "2026-11-05T11:53:36", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "USO261224C00148000", "bid": 6.25, "bid_size": 177.0, "ask": 7.5, "ask_size": 96.0, "iv": 0.4972, "open_interest": 4.0, "volume": 0.0, "delta": 0.429, "gamma": 0.0157, "vega": 0.1917, "theta": -0.1096, "rho": 0.0684, "theo": 7.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T15:43:40", "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "USO261224P00148000", "bid": 13.45, "bid_size": 33.0, "ask": 14.7, "ask_size": 85.0, "iv": 0.516, "open_interest": 32.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0158, "vega": 0.1916, "theta": -0.1094, "rho": -0.0951, "theo": 13.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T14:58:13", "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "USO261224C00149000", "bid": 6.25, "bid_size": 234.0, "ask": 7.15, "ask_size": 125.0, "iv": 0.5065, "open_interest": 5.0, "volume": 1.0, "delta": 0.4146, "gamma": 0.0155, "vega": 0.1904, "theta": -0.1091, "rho": 0.0662, "theo": 6.7634, "change": -1.625, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T10:15:22", "percent_change": -21.3115, "prev_day_close": 7.625}, {"option": "USO261224P00149000", "bid": 14.0, "bid_size": 48.0, "ask": 15.4, "ask_size": 95.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0157, "vega": 0.1903, "theta": -0.1088, "rho": -0.0973, "theo": 14.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "USO261224C00150000", "bid": 5.65, "bid_size": 284.0, "ask": 6.9, "ask_size": 136.0, "iv": 0.5018, "open_interest": 24.0, "volume": 1.0, "delta": 0.4005, "gamma": 0.0153, "vega": 0.1888, "theta": -0.1084, "rho": 0.0641, "theo": 6.4489, "change": -1.05, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-10T09:51:39", "percent_change": -14.2857, "prev_day_close": 7.35000014305115}, {"option": "USO261224P00150000", "bid": 14.8, "bid_size": 41.0, "ask": 16.1, "ask_size": 113.0, "iv": 0.5198, "open_interest": 16.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.0155, "vega": 0.1882, "theta": -0.108, "rho": -0.0976, "theo": 15.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-09T15:32:30", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "USO261224C00151000", "bid": 5.6, "bid_size": 134.0, "ask": 6.35, "ask_size": 31.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.0152, "vega": 0.187, "theta": -0.1077, "rho": 0.0619, "theo": 6.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "USO261224P00151000", "bid": 15.5, "bid_size": 30.0, "ask": 16.85, "ask_size": 77.0, "iv": 0.5227, "open_interest": 1.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0153, "vega": 0.1865, "theta": -0.1072, "rho": -0.0998, "theo": 15.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T10:37:54", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "USO261224C00152000", "bid": 5.0, "bid_size": 210.0, "ask": 6.45, "ask_size": 125.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.3732, "gamma": 0.015, "vega": 0.185, "theta": -0.1069, "rho": 0.0598, "theo": 5.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "USO261224P00152000", "bid": 16.2, "bid_size": 28.0, "ask": 17.45, "ask_size": 74.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0151, "vega": 0.1846, "theta": -0.1062, "rho": -0.1022, "theo": 16.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "USO261224C00153000", "bid": 4.7, "bid_size": 201.0, "ask": 6.2, "ask_size": 144.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.3601, "gamma": 0.0147, "vega": 0.1828, "theta": -0.1059, "rho": 0.0578, "theo": 5.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "USO261224P00153000", "bid": 16.9, "bid_size": 40.0, "ask": 18.15, "ask_size": 77.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.0149, "vega": 0.1824, "theta": -0.1051, "rho": -0.1042, "theo": 17.4189, "change": 0.0, "open": 0.0, "high": 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": "USO261224C00154000", "bid": 4.45, "bid_size": 222.0, "ask": 5.75, "ask_size": 149.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.0145, "vega": 0.1806, "theta": -0.1049, "rho": 0.0558, "theo": 5.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32499980926514}, {"option": "USO261224P00154000", "bid": 17.6, "bid_size": 26.0, "ask": 18.95, "ask_size": 74.0, "iv": 0.5234, "open_interest": 2.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0147, "vega": 0.1801, "theta": -0.1039, "rho": -0.106, "theo": 18.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.77, "last_trade_time": "2026-11-06T11:55:11", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "USO261224C00155000", "bid": 4.2, "bid_size": 221.0, "ask": 5.5, "ask_size": 115.0, "iv": 0.5053, "open_interest": 1.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0143, "vega": 0.1781, "theta": -0.1037, "rho": 0.0539, "theo": 5.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T10:14:17", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "USO261224P00155000", "bid": 18.35, "bid_size": 20.0, "ask": 19.6, "ask_size": 73.0, "iv": 0.5222, "open_interest": 5.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0144, "vega": 0.1771, "theta": -0.1027, "rho": -0.1056, "theo": 18.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-11-05T13:27:26", "percent_change": 0.0, "prev_day_close": 18.2750005722046}, {"option": "USO261224C00156000", "bid": 3.9, "bid_size": 232.0, "ask": 5.1, "ask_size": 53.0, "iv": 0.5001, "open_interest": 0.0, "volume": 2.0, "delta": 0.3228, "gamma": 0.014, "vega": 0.1755, "theta": -0.1025, "rho": 0.052, "theo": 4.8444, "change": -1.425, "open": 4.44, "high": 4.44, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T09:34:17", "percent_change": -24.4635, "prev_day_close": 5.82500004768372}, {"option": "USO261224P00156000", "bid": 19.1, "bid_size": 20.0, "ask": 20.4, "ask_size": 64.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0142, "vega": 0.1744, "theta": -0.1013, "rho": -0.1074, "theo": 19.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0250005722046}, {"option": "USO261224C00157000", "bid": 3.85, "bid_size": 237.0, "ask": 5.3, "ask_size": 209.0, "iv": 0.519, "open_interest": 1.0, "volume": 2.0, "delta": 0.311, "gamma": 0.0138, "vega": 0.1727, "theta": -0.1013, "rho": 0.0501, "theo": 4.6199, "change": -1.43, "open": 4.24, "high": 4.24, "low": 4.22, "tick": "down", "last_trade_price": 4.22, "last_trade_time": "2026-11-10T09:34:17", "percent_change": -25.3097, "prev_day_close": 5.65000009536743}, {"option": "USO261224P00157000", "bid": 19.95, "bid_size": 24.0, "ask": 21.2, "ask_size": 56.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.0139, "vega": 0.1719, "theta": -0.0999, "rho": -0.1096, "theo": 20.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "USO261224C00158000", "bid": 3.4, "bid_size": 241.0, "ask": 5.05, "ask_size": 213.0, "iv": 0.5125, "open_interest": 2.0, "volume": 0.0, "delta": 0.2997, "gamma": 0.0135, "vega": 0.17, "theta": -0.0999, "rho": 0.0483, "theo": 4.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T14:36:32", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "USO261224P00158000", "bid": 20.45, "bid_size": 27.0, "ask": 22.0, "ask_size": 52.0, "iv": 0.5231, "open_interest": 1.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.0137, "vega": 0.1691, "theta": -0.0984, "rho": -0.1107, "theo": 21.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.63, "last_trade_time": "2026-11-09T13:31:26", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "USO261224C00159000", "bid": 3.3, "bid_size": 294.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.5036, "open_interest": 130.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.0132, "vega": 0.1671, "theta": -0.0985, "rho": 0.0466, "theo": 4.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:36:32", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "USO261224P00159000", "bid": 21.5, "bid_size": 6.0, "ask": 22.75, "ask_size": 43.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0134, "vega": 0.1662, "theta": -0.0969, "rho": -0.1121, "theo": 22.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "USO261224C00160000", "bid": 3.65, "bid_size": 201.0, "ask": 4.25, "ask_size": 80.0, "iv": 0.5232, "open_interest": 36.0, "volume": 3.0, "delta": 0.278, "gamma": 0.0129, "vega": 0.1642, "theta": -0.0971, "rho": 0.045, "theo": 4.0104, "change": -0.635, "open": 3.77, "high": 3.89, "low": 3.77, "tick": "no_change", "last_trade_price": 3.89, "last_trade_time": "2026-11-10T11:18:02", "percent_change": -14.0331, "prev_day_close": 4.52499985694885}, {"option": "USO261224P00160000", "bid": 22.1, "bid_size": 12.0, "ask": 23.55, "ask_size": 41.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0131, "vega": 0.1626, "theta": -0.0954, "rho": -0.1127, "theo": 22.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9749994277954}, {"option": "USO261224C00161000", "bid": 3.0, "bid_size": 295.0, "ask": 4.3, "ask_size": 241.0, "iv": 0.5176, "open_interest": 1.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0126, "vega": 0.1611, "theta": -0.0956, "rho": 0.0433, "theo": 3.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-09T09:38:24", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "USO261224P00161000", "bid": 23.05, "bid_size": 6.0, "ask": 24.3, "ask_size": 30.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0128, "vega": 0.1593, "theta": -0.0938, "rho": -0.1118, "theo": 23.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "USO261224C00162000", "bid": 3.25, "bid_size": 191.0, "ask": 4.15, "ask_size": 193.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0124, "vega": 0.158, "theta": -0.0941, "rho": 0.0417, "theo": 3.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "USO261224P00162000", "bid": 23.95, "bid_size": 6.0, "ask": 25.15, "ask_size": 32.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0126, "vega": 0.1564, "theta": -0.0921, "rho": -0.1137, "theo": 24.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "USO261224C00165000", "bid": 2.5, "bid_size": 318.0, "ask": 3.65, "ask_size": 272.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0115, "vega": 0.1488, "theta": -0.0895, "rho": 0.0373, "theo": 3.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "USO261224P00165000", "bid": 26.35, "bid_size": 1.0, "ask": 27.65, "ask_size": 12.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0117, "vega": 0.1472, "theta": -0.0871, "rho": -0.1166, "theo": 26.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "USO261224C00170000", "bid": 2.3, "bid_size": 167.0, "ask": 2.79, "ask_size": 205.0, "iv": 0.5475, "open_interest": 19.0, "volume": 4.0, "delta": 0.1906, "gamma": 0.0101, "vega": 0.1332, "theta": -0.0816, "rho": 0.0309, "theo": 2.5455, "change": -0.465, "open": 2.35, "high": 2.57, "low": 2.35, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T10:39:29", "percent_change": -15.683, "prev_day_close": 2.9650000333786}, {"option": "USO261224P00170000", "bid": 30.85, "bid_size": 6.0, "ask": 31.95, "ask_size": 15.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0103, "vega": 0.131, "theta": -0.0786, "rho": -0.1174, "theo": 31.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2750005722046}, {"option": "USO261224C00175000", "bid": 1.86, "bid_size": 164.0, "ask": 2.34, "ask_size": 200.0, "iv": 0.5627, "open_interest": 37.0, "volume": 4.0, "delta": 0.1586, "gamma": 0.0088, "vega": 0.1186, "theta": -0.074, "rho": 0.0258, "theo": 2.0599, "change": -0.645, "open": 1.99, "high": 2.08, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-10T11:07:08", "percent_change": -24.4782, "prev_day_close": 2.63499999046326}, {"option": "USO261224P00175000", "bid": 35.0, "bid_size": 11.0, "ask": 36.45, "ask_size": 13.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.009, "vega": 0.1148, "theta": -0.0703, "rho": -0.1166, "theo": 35.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.625}, {"option": "USO261224C00180000", "bid": 1.45, "bid_size": 125.0, "ask": 1.84, "ask_size": 83.0, "iv": 0.5682, "open_interest": 2.0, "volume": 3.0, "delta": 0.1324, "gamma": 0.0076, "vega": 0.1052, "theta": -0.0669, "rho": 0.0216, "theo": 1.6818, "change": -0.555, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-11-10T10:08:09", "percent_change": -25.6351, "prev_day_close": 2.16499996185303}, {"option": "USO261224P00180000", "bid": 39.95, "bid_size": 6.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0079, "vega": 0.101, "theta": -0.0625, "rho": -0.1152, "theo": 40.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "USO261224C00185000", "bid": 1.22, "bid_size": 113.0, "ask": 1.64, "ask_size": 174.0, "iv": 0.5893, "open_interest": 18.0, "volume": 3.0, "delta": 0.1113, "gamma": 0.0066, "vega": 0.093, "theta": -0.0604, "rho": 0.0181, "theo": 1.3891, "change": -0.36, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-10T10:08:09", "percent_change": -20.8092, "prev_day_close": 1.72999995946884}, {"option": "USO261224P00185000", "bid": 44.45, "bid_size": 6.0, "ask": 45.65, "ask_size": 7.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0068, "vega": 0.0883, "theta": -0.0554, "rho": -0.1121, "theo": 45.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8249988555908}, {"option": "USO261224C00190000", "bid": 0.88, "bid_size": 349.0, "ask": 1.41, "ask_size": 222.0, "iv": 0.5965, "open_interest": 11.0, "volume": 2.0, "delta": 0.0942, "gamma": 0.0057, "vega": 0.0825, "theta": -0.0547, "rho": 0.0153, "theo": 1.1608, "change": -0.195, "open": 1.15, "high": 1.25, "low": 1.15, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T11:06:26", "percent_change": -13.4948, "prev_day_close": 1.44499999284744}, {"option": "USO261224P00190000", "bid": 49.0, "bid_size": 3.0, "ask": 51.75, "ask_size": 8.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.006, "vega": 0.0767, "theta": -0.0489, "rho": -0.1067, "theo": 49.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5249996185303}, {"option": "USO261224C00195000", "bid": 0.77, "bid_size": 176.0, "ask": 1.17, "ask_size": 176.0, "iv": 0.6107, "open_interest": 1.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0049, "vega": 0.0733, "theta": -0.0496, "rho": 0.0131, "theo": 0.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T10:21:34", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "USO261224P00195000", "bid": 53.55, "bid_size": 9.0, "ask": 56.6, "ask_size": 8.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0052, "vega": 0.0669, "theta": -0.0433, "rho": -0.103, "theo": 54.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7250003814697}, {"option": "USO261224C00200000", "bid": 0.61, "bid_size": 328.0, "ask": 1.05, "ask_size": 254.0, "iv": 0.625, "open_interest": 50.0, "volume": 1.0, "delta": 0.0692, "gamma": 0.0043, "vega": 0.0654, "theta": -0.0452, "rho": 0.0112, "theo": 0.8389, "change": -0.19, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-10T10:51:01", "percent_change": -18.6275, "prev_day_close": 1.02000001072884}, {"option": "USO261224P00200000", "bid": 58.8, "bid_size": 3.0, "ask": 61.45, "ask_size": 8.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0046, "vega": 0.0581, "theta": -0.0381, "rho": -0.0998, "theo": 59.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.625}, {"option": "USO261224C00205000", "bid": 0.62, "bid_size": 121.0, "ask": 0.82, "ask_size": 87.0, "iv": 0.6398, "open_interest": 2.0, "volume": 1.0, "delta": 0.0601, "gamma": 0.0038, "vega": 0.0585, "theta": -0.0413, "rho": 0.0097, "theo": 0.7246, "change": -0.34, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T09:35:15", "percent_change": -37.3626, "prev_day_close": 0.909999996423721}, {"option": "USO261224P00205000", "bid": 62.35, "bid_size": 3.0, "ask": 66.35, "ask_size": 8.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0041, "vega": 0.0498, "theta": -0.0338, "rho": -0.0911, "theo": 64.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4750003814697}, {"option": "USO261224C00210000", "bid": 0.51, "bid_size": 157.0, "ask": 0.76, "ask_size": 256.0, "iv": 0.6555, "open_interest": 31.0, "volume": 31.0, "delta": 0.0525, "gamma": 0.0033, "vega": 0.0527, "theta": -0.0379, "rho": 0.0085, "theo": 0.6317, "change": -0.17, "open": 0.58, "high": 0.63, "low": 0.58, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T10:51:01", "percent_change": -21.25, "prev_day_close": 0.800000011920929}, {"option": "USO261224P00210000", "bid": 67.55, "bid_size": 1.0, "ask": 71.3, "ask_size": 1.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0037, "vega": 0.0441, "theta": -0.0298, "rho": -0.088, "theo": 69.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3250007629394}, {"option": "USO261224C00215000", "bid": 0.39, "bid_size": 224.0, "ask": 0.73, "ask_size": 256.0, "iv": 0.6701, "open_interest": 0.0, "volume": 1.0, "delta": 0.0462, "gamma": 0.0029, "vega": 0.0476, "theta": -0.0349, "rho": 0.0075, "theo": 0.5555, "change": -0.145, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-10T10:51:01", "percent_change": -20.5674, "prev_day_close": 0.705000013113022}, {"option": "USO261224P00215000", "bid": 72.6, "bid_size": 2.0, "ask": 76.25, "ask_size": 8.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0033, "vega": 0.0383, "theta": -0.0267, "rho": -0.0739, "theo": 74.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2749977111816}, {"option": "USO261224C00220000", "bid": 0.33, "bid_size": 188.0, "ask": 0.66, "ask_size": 390.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0026, "vega": 0.0431, "theta": -0.0323, "rho": 0.0066, "theo": 0.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.635000005364418}, {"option": "USO261224P00220000", "bid": 77.8, "bid_size": 8.0, "ask": 81.2, "ask_size": 8.0, "iv": 0.7213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.003, "vega": 0.0317, "theta": -0.0236, "rho": -0.0711, "theo": 79.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0249977111816}, {"option": "USO270115C00005000", "bid": 133.95, "bid_size": 1.0, "ask": 137.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "USO270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 2.488, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.001, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-07T15:27:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "USO270115C00010000", "bid": 128.95, "bid_size": 1.0, "ask": 132.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.55, "last_trade_time": "2026-08-07T14:05:03", "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "USO270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 2.0596, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0013, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-07T15:30:58", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "USO270115C00015000", "bid": 123.9, "bid_size": 8.0, "ask": 127.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.625}, {"option": "USO270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 249.0, "iv": 3.1885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.0015, "rho": -0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 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": "USO270115C00020000", "bid": 118.95, "bid_size": 1.0, "ask": 122.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.13, "last_trade_time": "2026-09-09T12:15:29", "percent_change": 0.0, "prev_day_close": 122.650001525879}, {"option": "USO270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 250.0, "iv": 2.7522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0015, "theta": -0.0017, "rho": -0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 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": "USO270115C00025000", "bid": 113.95, "bid_size": 8.0, "ask": 117.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.71, "last_trade_time": "2026-06-18T15:34:56", "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "USO270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 1.4513, "open_interest": 1226.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0019, "theta": -0.002, "rho": -0.0003, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T12:40:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USO270115C00030000", "bid": 108.95, "bid_size": 1.0, "ask": 112.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.399997711182}, {"option": "USO270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 1.5327, "open_interest": 1333.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0023, "theta": -0.0022, "rho": -0.0003, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T10:25:55", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "USO270115C00035000", "bid": 103.9, "bid_size": 9.0, "ask": 107.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.97, "last_trade_time": "2026-07-16T09:44:47", "percent_change": 0.0, "prev_day_close": 107.600002288818}, {"option": "USO270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 96.0, "iv": 1.2289, "open_interest": 2568.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0024, "rho": -0.0004, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:25:05", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "USO270115C00040000", "bid": 98.95, "bid_size": 1.0, "ask": 102.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0077, "theo": 100.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.6, "last_trade_time": "2026-11-04T12:40:45", "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "USO270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 96.0, "iv": 1.141, "open_interest": 950.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0027, "rho": -0.0005, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:10:38", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "USO270115C00045000", "bid": 93.95, "bid_size": 1.0, "ask": 97.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0027, "theta": 0.0, "rho": 0.015, "theo": 95.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.45, "last_trade_time": "2026-08-14T09:48:28", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "USO270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 1.0593, "open_interest": 9217.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0041, "theta": -0.003, "rho": -0.0006, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T14:20:25", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "USO270115C00050000", "bid": 88.95, "bid_size": 1.0, "ask": 92.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0037, "theta": 0.0, "rho": 0.0212, "theo": 90.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.7, "last_trade_time": "2026-10-23T15:39:34", "percent_change": 0.0, "prev_day_close": 92.6499977111816}, {"option": "USO270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8824, "open_interest": 6089.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.005, "theta": -0.0034, "rho": -0.0008, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T10:26:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USO270115C00051000", "bid": 87.95, "bid_size": 9.0, "ask": 91.9, "ask_size": 9.0, "iv": 1.0589, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0039, "theta": 0.0, "rho": 0.0221, "theo": 89.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-03-30T10:33:49", "percent_change": 0.0, "prev_day_close": 91.6749992370606}, {"option": "USO270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8663, "open_interest": 626.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0034, "rho": -0.0008, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:41:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USO270115C00052000", "bid": 86.95, "bid_size": 1.0, "ask": 90.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0045, "theta": 0.0, "rho": 0.0267, "theo": 88.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.32, "last_trade_time": "2026-03-24T15:57:23", "percent_change": 0.0, "prev_day_close": 90.625}, {"option": "USO270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 518.0, "iv": 0.9554, "open_interest": 239.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0035, "rho": -0.0008, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:19:44", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "USO270115C00053000", "bid": 85.95, "bid_size": 1.0, "ask": 89.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0048, "theta": 0.0, "rho": 0.0293, "theo": 87.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.1, "last_trade_time": "2026-04-06T09:30:09", "percent_change": 0.0, "prev_day_close": 89.6749992370606}, {"option": "USO270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 591.0, "iv": 0.9307, "open_interest": 142.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0036, "rho": -0.0008, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:46:15", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "USO270115C00054000", "bid": 84.95, "bid_size": 1.0, "ask": 88.7, "ask_size": 9.0, "iv": 0.8267, "open_interest": 42.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0052, "theta": 0.0, "rho": 0.0317, "theo": 86.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.7, "last_trade_time": "2026-07-14T11:04:36", "percent_change": 0.0, "prev_day_close": 88.5749969482422}, {"option": "USO270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 537.0, "iv": 0.9283, "open_interest": 595.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0037, "rho": -0.0009, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:41:54", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "USO270115C00055000", "bid": 83.9, "bid_size": 8.0, "ask": 87.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 157.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0055, "theta": 0.0, "rho": 0.0337, "theo": 85.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.47, "last_trade_time": "2026-11-09T09:30:33", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "USO270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.805, "open_interest": 5641.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0038, "rho": -0.0009, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:58:23", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "USO270115C00056000", "bid": 83.0, "bid_size": 1.0, "ask": 86.65, "ask_size": 8.0, "iv": 0.7855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0058, "theta": 0.0, "rho": 0.0362, "theo": 84.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.35, "last_trade_time": "2026-06-26T11:43:42", "percent_change": 0.0, "prev_day_close": 86.375}, {"option": "USO270115P00056000", "bid": 0.01, "bid_size": 44.0, "ask": 0.15, "ask_size": 530.0, "iv": 0.8952, "open_interest": 443.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0063, "theta": -0.0039, "rho": -0.001, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:56:40", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "USO270115C00057000", "bid": 82.0, "bid_size": 1.0, "ask": 85.8, "ask_size": 9.0, "iv": 0.9078, "open_interest": 10.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0061, "theta": 0.0, "rho": 0.0376, "theo": 83.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.85, "last_trade_time": "2026-03-09T10:55:37", "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "USO270115P00057000", "bid": 0.01, "bid_size": 66.0, "ask": 0.16, "ask_size": 377.0, "iv": 0.8855, "open_interest": 750.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0066, "theta": -0.004, "rho": -0.001, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:18:46", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "USO270115C00058000", "bid": 81.0, "bid_size": 9.0, "ask": 84.65, "ask_size": 1.0, "iv": 0.7447, "open_interest": 29.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0064, "theta": 0.0, "rho": 0.0395, "theo": 82.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.45, "last_trade_time": "2026-07-16T09:50:19", "percent_change": 0.0, "prev_day_close": 84.7249984741211}, {"option": "USO270115P00058000", "bid": 0.01, "bid_size": 61.0, "ask": 0.16, "ask_size": 457.0, "iv": 0.8696, "open_interest": 675.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0041, "rho": -0.001, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:25:04", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "USO270115C00059000", "bid": 80.05, "bid_size": 1.0, "ask": 83.75, "ask_size": 1.0, "iv": 0.869, "open_interest": 17.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0067, "theta": 0.0, "rho": 0.0412, "theo": 81.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.05, "last_trade_time": "2026-03-18T14:08:25", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "USO270115P00059000", "bid": 0.01, "bid_size": 129.0, "ask": 0.16, "ask_size": 601.0, "iv": 0.854, "open_interest": 133.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0042, "rho": -0.0011, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:58:26", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "USO270115C00060000", "bid": 79.05, "bid_size": 1.0, "ask": 82.65, "ask_size": 1.0, "iv": 0.7762, "open_interest": 79.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0072, "theta": 0.0, "rho": 0.0452, "theo": 80.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.0, "last_trade_time": "2026-10-29T13:30:43", "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "USO270115P00060000", "bid": 0.01, "bid_size": 213.0, "ask": 0.17, "ask_size": 617.0, "iv": 0.8445, "open_interest": 2884.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0044, "rho": -0.0012, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:28:15", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "USO270115C00061000", "bid": 78.05, "bid_size": 9.0, "ask": 81.95, "ask_size": 9.0, "iv": 0.9163, "open_interest": 57.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0076, "theta": 0.0, "rho": 0.0486, "theo": 79.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.97, "last_trade_time": "2026-09-24T11:56:15", "percent_change": 0.0, "prev_day_close": 81.7750015258789}, {"option": "USO270115P00061000", "bid": 0.01, "bid_size": 282.0, "ask": 0.17, "ask_size": 756.0, "iv": 0.8293, "open_interest": 754.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0078, "theta": -0.0045, "rho": -0.0012, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:57:09", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "USO270115C00062000", "bid": 77.05, "bid_size": 1.0, "ask": 80.95, "ask_size": 9.0, "iv": 0.8975, "open_interest": 42.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.008, "theta": 0.0, "rho": 0.0519, "theo": 78.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.31, "last_trade_time": "2026-05-11T10:03:23", "percent_change": 0.0, "prev_day_close": 80.7750015258789}, {"option": "USO270115P00062000", "bid": 0.01, "bid_size": 274.0, "ask": 0.18, "ask_size": 754.0, "iv": 0.8197, "open_interest": 394.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0081, "theta": -0.0046, "rho": -0.0013, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:57:36", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "USO270115C00063000", "bid": 76.05, "bid_size": 1.0, "ask": 79.75, "ask_size": 1.0, "iv": 0.794, "open_interest": 35.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0085, "theta": 0.0, "rho": 0.0551, "theo": 77.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.1, "last_trade_time": "2026-04-16T10:14:20", "percent_change": 0.0, "prev_day_close": 79.7750015258789}, {"option": "USO270115P00063000", "bid": 0.01, "bid_size": 237.0, "ask": 0.18, "ask_size": 702.0, "iv": 0.8049, "open_interest": 458.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0047, "rho": -0.0013, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:04:57", "percent_change": 0.0, "prev_day_close": 0.105000003241003}, {"option": "USO270115C00064000", "bid": 75.1, "bid_size": 9.0, "ask": 78.8, "ask_size": 1.0, "iv": 0.8238, "open_interest": 73.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0089, "theta": 0.0, "rho": 0.0574, "theo": 76.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.58, "last_trade_time": "2026-05-29T10:12:45", "percent_change": 0.0, "prev_day_close": 78.7750015258789}, {"option": "USO270115P00064000", "bid": 0.01, "bid_size": 248.0, "ask": 0.18, "ask_size": 725.0, "iv": 0.7904, "open_interest": 211.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.0088, "theta": -0.0049, "rho": -0.0014, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:04:45", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "USO270115C00065000", "bid": 74.1, "bid_size": 8.0, "ask": 77.9, "ask_size": 8.0, "iv": 0.8424, "open_interest": 270.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0004, "vega": 0.0093, "theta": 0.0, "rho": 0.0599, "theo": 75.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.43, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 77.7249984741211}, {"option": "USO270115P00065000", "bid": 0.01, "bid_size": 290.0, "ask": 0.18, "ask_size": 699.0, "iv": 0.776, "open_interest": 2666.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0092, "theta": -0.005, "rho": -0.0015, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T10:27:03", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "USO270115C00066000", "bid": 72.95, "bid_size": 1.0, "ask": 76.8, "ask_size": 8.0, "iv": 0.7071, "open_interest": 180.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0098, "theta": 0.0, "rho": 0.0631, "theo": 74.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.5, "last_trade_time": "2026-09-17T13:00:00", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "USO270115P00066000", "bid": 0.05, "bid_size": 1.0, "ask": 0.19, "ask_size": 494.0, "iv": 0.7848, "open_interest": 1546.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0096, "theta": -0.0052, "rho": -0.0015, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T15:59:30", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "USO270115C00067000", "bid": 72.1, "bid_size": 8.0, "ask": 75.8, "ask_size": 8.0, "iv": 0.7705, "open_interest": 149.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0004, "vega": 0.0103, "theta": 0.0, "rho": 0.0675, "theo": 73.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.05, "last_trade_time": "2026-05-20T09:40:53", "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "USO270115P00067000", "bid": 0.01, "bid_size": 297.0, "ask": 0.19, "ask_size": 719.0, "iv": 0.7527, "open_interest": 1621.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.0101, "theta": -0.0054, "rho": -0.0016, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T09:42:01", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "USO270115C00068000", "bid": 71.1, "bid_size": 9.0, "ask": 74.9, "ask_size": 9.0, "iv": 0.7895, "open_interest": 59.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0005, "vega": 0.0109, "theta": 0.0, "rho": 0.0713, "theo": 72.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.84, "last_trade_time": "2026-11-04T10:07:22", "percent_change": 0.0, "prev_day_close": 74.8250007629394}, {"option": "USO270115P00068000", "bid": 0.01, "bid_size": 300.0, "ask": 0.19, "ask_size": 8.0, "iv": 0.739, "open_interest": 748.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0106, "theta": -0.0056, "rho": -0.0017, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:58:26", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "USO270115C00069000", "bid": 70.15, "bid_size": 8.0, "ask": 73.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 302.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0005, "vega": 0.0114, "theta": 0.0, "rho": 0.0746, "theo": 71.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-10-27T11:28:13", "percent_change": 0.0, "prev_day_close": 73.8250007629394}, {"option": "USO270115P00069000", "bid": 0.02, "bid_size": 256.0, "ask": 0.2, "ask_size": 720.0, "iv": 0.7342, "open_interest": 986.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0111, "theta": -0.0058, "rho": -0.0018, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:15:53", "percent_change": 0.0, "prev_day_close": 0.114999996498227}, {"option": "USO270115C00070000", "bid": 69.15, "bid_size": 8.0, "ask": 72.85, "ask_size": 8.0, "iv": 0.7552, "open_interest": 2553.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0005, "vega": 0.012, "theta": 0.0, "rho": 0.0778, "theo": 70.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.7, "last_trade_time": "2026-10-29T12:56:51", "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "USO270115P00070000", "bid": 0.02, "bid_size": 149.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.6977, "open_interest": 2832.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0116, "theta": -0.006, "rho": -0.0019, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:55:24", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "USO270115C00071000", "bid": 68.05, "bid_size": 8.0, "ask": 71.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 228.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0005, "vega": 0.0126, "theta": 0.0, "rho": 0.0815, "theo": 69.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.37, "last_trade_time": "2026-09-09T11:22:53", "percent_change": 0.0, "prev_day_close": 71.8500022888184}, {"option": "USO270115P00071000", "bid": 0.01, "bid_size": 405.0, "ask": 0.21, "ask_size": 780.0, "iv": 0.7073, "open_interest": 1316.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0005, "vega": 0.0122, "theta": -0.0062, "rho": -0.002, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T15:46:49", "percent_change": 0.0, "prev_day_close": 0.114999996498227}, {"option": "USO270115C00072000", "bid": 67.1, "bid_size": 8.0, "ask": 70.85, "ask_size": 8.0, "iv": 0.7043, "open_interest": 352.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0006, "vega": 0.0132, "theta": 0.0, "rho": 0.0856, "theo": 68.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-08-10T11:45:22", "percent_change": 0.0, "prev_day_close": 70.9249992370606}, {"option": "USO270115P00072000", "bid": 0.02, "bid_size": 336.0, "ask": 0.22, "ask_size": 753.0, "iv": 0.702, "open_interest": 369.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.0128, "theta": -0.0064, "rho": -0.0021, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:33:13", "percent_change": 0.0, "prev_day_close": 0.130000001750886}, {"option": "USO270115C00073000", "bid": 66.2, "bid_size": 1.0, "ask": 69.9, "ask_size": 8.0, "iv": 0.7346, "open_interest": 496.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0006, "vega": 0.0139, "theta": 0.0, "rho": 0.0894, "theo": 67.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.11, "last_trade_time": "2026-10-14T14:18:02", "percent_change": 0.0, "prev_day_close": 69.8249969482422}, {"option": "USO270115P00073000", "bid": 0.02, "bid_size": 334.0, "ask": 0.22, "ask_size": 741.0, "iv": 0.6889, "open_interest": 566.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0005, "vega": 0.0134, "theta": -0.0066, "rho": -0.0022, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:15:45", "percent_change": 0.0, "prev_day_close": 0.130000001750886}, {"option": "USO270115C00074000", "bid": 65.1, "bid_size": 8.0, "ask": 68.9, "ask_size": 8.0, "iv": 0.6884, "open_interest": 138.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0006, "vega": 0.0146, "theta": 0.0, "rho": 0.093, "theo": 66.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.67, "last_trade_time": "2026-11-09T09:30:33", "percent_change": 0.0, "prev_day_close": 68.9499969482422}, {"option": "USO270115P00074000", "bid": 0.02, "bid_size": 329.0, "ask": 0.23, "ask_size": 730.0, "iv": 0.6796, "open_interest": 399.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0006, "vega": 0.0141, "theta": -0.0069, "rho": -0.0023, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T10:29:58", "percent_change": 0.0, "prev_day_close": 0.134999996982515}, {"option": "USO270115C00075000", "bid": 64.15, "bid_size": 8.0, "ask": 67.9, "ask_size": 8.0, "iv": 0.6877, "open_interest": 459.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0007, "vega": 0.0154, "theta": -0.0002, "rho": 0.0972, "theo": 65.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.19, "last_trade_time": "2026-11-04T09:51:03", "percent_change": 0.0, "prev_day_close": 67.8250007629394}, {"option": "USO270115P00075000", "bid": 0.03, "bid_size": 277.0, "ask": 0.24, "ask_size": 730.0, "iv": 0.6737, "open_interest": 4770.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0006, "vega": 0.0149, "theta": -0.0072, "rho": -0.0025, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T13:54:55", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "USO270115C00076000", "bid": 63.25, "bid_size": 8.0, "ask": 66.95, "ask_size": 8.0, "iv": 0.7109, "open_interest": 101.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0007, "vega": 0.0162, "theta": -0.0006, "rho": 0.1009, "theo": 65.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.55, "last_trade_time": "2026-04-17T11:54:46", "percent_change": 0.0, "prev_day_close": 66.9749984741211}, {"option": "USO270115P00076000", "bid": 0.03, "bid_size": 2.0, "ask": 0.24, "ask_size": 2.0, "iv": 0.6609, "open_interest": 1355.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0006, "vega": 0.0157, "theta": -0.0074, "rho": -0.0026, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:19:22", "percent_change": 0.0, "prev_day_close": 0.149999994784594}, {"option": "USO270115C00077000", "bid": 62.25, "bid_size": 8.0, "ask": 65.95, "ask_size": 8.0, "iv": 0.6949, "open_interest": 101.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0007, "vega": 0.017, "theta": -0.0009, "rho": 0.1047, "theo": 64.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.37, "last_trade_time": "2026-07-15T10:37:32", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "USO270115P00077000", "bid": 0.05, "bid_size": 308.0, "ask": 0.25, "ask_size": 890.0, "iv": 0.6578, "open_interest": 1442.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0007, "vega": 0.0165, "theta": -0.0078, "rho": -0.0028, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T10:24:18", "percent_change": 0.0, "prev_day_close": 0.160000005736947}, {"option": "USO270115C00078000", "bid": 61.25, "bid_size": 1.0, "ask": 65.05, "ask_size": 8.0, "iv": 0.7008, "open_interest": 257.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0008, "vega": 0.0179, "theta": -0.0014, "rho": 0.1083, "theo": 63.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.3, "last_trade_time": "2026-09-28T13:26:19", "percent_change": 0.0, "prev_day_close": 64.9999980926514}, {"option": "USO270115P00078000", "bid": 0.03, "bid_size": 342.0, "ask": 0.26, "ask_size": 909.0, "iv": 0.6421, "open_interest": 584.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0007, "vega": 0.0174, "theta": -0.0081, "rho": -0.0029, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:42:14", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "USO270115C00079000", "bid": 60.3, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.6851, "open_interest": 74.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0008, "vega": 0.0188, "theta": -0.0018, "rho": 0.1126, "theo": 62.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.69, "last_trade_time": "2026-10-13T11:58:28", "percent_change": 0.0, "prev_day_close": 64.0249996185303}, {"option": "USO270115P00079000", "bid": 0.06, "bid_size": 313.0, "ask": 0.27, "ask_size": 8.0, "iv": 0.6412, "open_interest": 750.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0008, "vega": 0.0183, "theta": -0.0084, "rho": -0.0031, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T14:42:08", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "USO270115C00080000", "bid": 59.25, "bid_size": 8.0, "ask": 63.0, "ask_size": 8.0, "iv": 0.6694, "open_interest": 621.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0009, "vega": 0.0198, "theta": -0.0022, "rho": 0.116, "theo": 61.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.8, "last_trade_time": "2026-11-04T12:26:45", "percent_change": 0.0, "prev_day_close": 62.9250011444092}, {"option": "USO270115P00080000", "bid": 0.09, "bid_size": 377.0, "ask": 0.29, "ask_size": 868.0, "iv": 0.6417, "open_interest": 15554.0, "volume": 5.0, "delta": -0.0123, "gamma": 0.0008, "vega": 0.0193, "theta": -0.0088, "rho": -0.0033, "theo": 0.1696, "change": -0.1, "open": 0.12, "high": 0.21, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T10:58:17", "percent_change": -45.4545, "prev_day_close": 0.219999998807907}, {"option": "USO270115C00081000", "bid": 58.3, "bid_size": 8.0, "ask": 61.95, "ask_size": 8.0, "iv": 0.6434, "open_interest": 108.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0009, "vega": 0.0209, "theta": -0.0027, "rho": 0.1194, "theo": 60.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.25, "last_trade_time": "2026-10-23T15:02:23", "percent_change": 0.0, "prev_day_close": 62.0249996185303}, {"option": "USO270115P00081000", "bid": 0.07, "bid_size": 465.0, "ask": 0.29, "ask_size": 766.0, "iv": 0.6242, "open_interest": 409.0, "volume": 1.0, "delta": -0.0131, "gamma": 0.0009, "vega": 0.0204, "theta": -0.0092, "rho": -0.0036, "theo": 0.1797, "change": -0.04, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T10:27:02", "percent_change": -17.3913, "prev_day_close": 0.229999996721745}, {"option": "USO270115C00082000", "bid": 57.35, "bid_size": 9.0, "ask": 61.05, "ask_size": 1.0, "iv": 0.6578, "open_interest": 62.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.001, "vega": 0.022, "theta": -0.0032, "rho": 0.1231, "theo": 59.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.8, "last_trade_time": "2026-10-06T10:45:35", "percent_change": 0.0, "prev_day_close": 60.9749984741211}, {"option": "USO270115P00082000", "bid": 0.09, "bid_size": 248.0, "ask": 0.31, "ask_size": 707.0, "iv": 0.6215, "open_interest": 589.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.001, "vega": 0.0215, "theta": -0.0096, "rho": -0.0038, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:02:51", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "USO270115C00083000", "bid": 56.35, "bid_size": 9.0, "ask": 60.2, "ask_size": 9.0, "iv": 0.6679, "open_interest": 13.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0011, "vega": 0.0232, "theta": -0.0037, "rho": 0.127, "theo": 58.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.02, "last_trade_time": "2026-09-15T11:45:24", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "USO270115P00083000", "bid": 0.07, "bid_size": 528.0, "ask": 0.3, "ask_size": 831.0, "iv": 0.6021, "open_interest": 160.0, "volume": 1.0, "delta": -0.0148, "gamma": 0.001, "vega": 0.0227, "theta": -0.01, "rho": -0.004, "theo": 0.2024, "change": 0.035, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T09:56:38", "percent_change": 13.2075, "prev_day_close": 0.265000000596046}, {"option": "USO270115C00084000", "bid": 55.4, "bid_size": 9.0, "ask": 59.1, "ask_size": 1.0, "iv": 0.6446, "open_interest": 17.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0011, "vega": 0.0245, "theta": -0.0043, "rho": 0.1301, "theo": 57.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.68, "last_trade_time": "2026-08-06T15:38:39", "percent_change": 0.0, "prev_day_close": 59.125}, {"option": "USO270115P00084000", "bid": 0.09, "bid_size": 372.0, "ask": 0.32, "ask_size": 770.0, "iv": 0.5992, "open_interest": 654.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0011, "vega": 0.024, "theta": -0.0105, "rho": -0.0043, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:22:48", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "USO270115C00085000", "bid": 54.4, "bid_size": 1.0, "ask": 58.15, "ask_size": 8.0, "iv": 0.6375, "open_interest": 405.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0012, "vega": 0.0259, "theta": -0.0048, "rho": 0.1331, "theo": 56.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.38, "last_trade_time": "2026-11-04T12:41:36", "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "USO270115P00085000", "bid": 0.13, "bid_size": 241.0, "ask": 0.34, "ask_size": 513.0, "iv": 0.5996, "open_interest": 1822.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0012, "vega": 0.0255, "theta": -0.011, "rho": -0.0046, "theo": 0.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:58:22", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "USO270115C00086000", "bid": 53.45, "bid_size": 9.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.6226, "open_interest": 61.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0013, "vega": 0.0273, "theta": -0.0054, "rho": 0.1368, "theo": 55.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.42, "last_trade_time": "2026-10-14T10:33:04", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "USO270115P00086000", "bid": 0.18, "bid_size": 178.0, "ask": 0.35, "ask_size": 744.0, "iv": 0.5987, "open_interest": 156.0, "volume": 1.0, "delta": -0.018, "gamma": 0.0012, "vega": 0.0269, "theta": -0.0115, "rho": -0.0049, "theo": 0.2439, "change": 0.04, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T09:56:38", "percent_change": 13.7931, "prev_day_close": 0.28999999165535}, {"option": "USO270115C00087000", "bid": 52.45, "bid_size": 9.0, "ask": 55.65, "ask_size": 9.0, "iv": 0.5132, "open_interest": 60.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0014, "vega": 0.0288, "theta": -0.0061, "rho": 0.1398, "theo": 54.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.25, "last_trade_time": "2026-05-12T10:09:37", "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "USO270115P00087000", "bid": 0.13, "bid_size": 322.0, "ask": 0.36, "ask_size": 486.0, "iv": 0.5791, "open_interest": 192.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0013, "vega": 0.0284, "theta": -0.012, "rho": -0.0052, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:17:32", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "USO270115C00088000", "bid": 51.45, "bid_size": 8.0, "ask": 54.7, "ask_size": 8.0, "iv": 0.5127, "open_interest": 261.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0014, "vega": 0.0305, "theta": -0.0067, "rho": 0.1426, "theo": 53.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.51, "last_trade_time": "2026-11-03T15:46:35", "percent_change": 0.0, "prev_day_close": 54.875}, {"option": "USO270115P00088000", "bid": 0.15, "bid_size": 318.0, "ask": 0.39, "ask_size": 512.0, "iv": 0.5761, "open_interest": 650.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0014, "vega": 0.0301, "theta": -0.0126, "rho": -0.0056, "theo": 0.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:56:06", "percent_change": 0.0, "prev_day_close": 0.330000005662441}, {"option": "USO270115C00089000", "bid": 50.5, "bid_size": 9.0, "ask": 53.75, "ask_size": 9.0, "iv": 0.523, "open_interest": 74.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0016, "vega": 0.0322, "theta": -0.0074, "rho": 0.1455, "theo": 52.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.77, "last_trade_time": "2026-07-23T12:46:33", "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "USO270115P00089000", "bid": 0.17, "bid_size": 296.0, "ask": 0.41, "ask_size": 524.0, "iv": 0.5708, "open_interest": 790.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0015, "vega": 0.0318, "theta": -0.0132, "rho": -0.0059, "theo": 0.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:58:29", "percent_change": 0.0, "prev_day_close": 0.344999991357326}, {"option": "USO270115C00090000", "bid": 49.55, "bid_size": 8.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.4468, "open_interest": 840.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0016, "vega": 0.034, "theta": -0.0082, "rho": 0.1485, "theo": 51.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.02, "last_trade_time": "2026-10-30T09:46:02", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "USO270115P00090000", "bid": 0.25, "bid_size": 167.0, "ask": 0.36, "ask_size": 222.0, "iv": 0.5635, "open_interest": 6919.0, "volume": 12.0, "delta": -0.0235, "gamma": 0.0016, "vega": 0.0337, "theta": -0.0139, "rho": -0.0064, "theo": 0.3169, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T11:18:08", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "USO270115C00091000", "bid": 48.55, "bid_size": 9.0, "ask": 51.7, "ask_size": 9.0, "iv": 0.4936, "open_interest": 11.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0018, "vega": 0.036, "theta": -0.009, "rho": 0.151, "theo": 50.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.2, "last_trade_time": "2026-10-08T12:31:09", "percent_change": 0.0, "prev_day_close": 51.9749984741211}, {"option": "USO270115P00091000", "bid": 0.28, "bid_size": 121.0, "ask": 0.39, "ask_size": 246.0, "iv": 0.5605, "open_interest": 309.0, "volume": 29.0, "delta": -0.0252, "gamma": 0.0017, "vega": 0.0357, "theta": -0.0146, "rho": -0.0068, "theo": 0.3391, "change": -0.03, "open": 0.33, "high": 0.35, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T10:19:32", "percent_change": -7.89474, "prev_day_close": 0.379999995231628}, {"option": "USO270115C00092000", "bid": 47.6, "bid_size": 1.0, "ask": 50.9, "ask_size": 9.0, "iv": 0.5276, "open_interest": 33.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0019, "vega": 0.0381, "theta": -0.0098, "rho": 0.1534, "theo": 49.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.05, "last_trade_time": "2026-09-18T11:43:20", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "USO270115P00092000", "bid": 0.25, "bid_size": 279.0, "ask": 0.47, "ask_size": 423.0, "iv": 0.5554, "open_interest": 774.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0019, "vega": 0.0378, "theta": -0.0153, "rho": -0.0072, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T14:38:14", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "USO270115C00093000", "bid": 46.65, "bid_size": 9.0, "ask": 49.85, "ask_size": 9.0, "iv": 0.5135, "open_interest": 2.0, "volume": 0.0, "delta": 0.967, "gamma": 0.002, "vega": 0.0403, "theta": -0.0106, "rho": 0.156, "theo": 48.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.95, "last_trade_time": "2026-05-06T10:54:19", "percent_change": 0.0, "prev_day_close": 50.0750007629394}, {"option": "USO270115P00093000", "bid": 0.26, "bid_size": 308.0, "ask": 0.5, "ask_size": 466.0, "iv": 0.5486, "open_interest": 215.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.002, "vega": 0.04, "theta": -0.016, "rho": -0.0078, "theo": 0.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T12:06:29", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "USO270115C00094000", "bid": 45.65, "bid_size": 1.0, "ask": 48.9, "ask_size": 9.0, "iv": 0.5074, "open_interest": 67.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0021, "vega": 0.0426, "theta": -0.0115, "rho": 0.1582, "theo": 47.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.45, "last_trade_time": "2026-07-27T15:45:39", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "USO270115P00094000", "bid": 0.28, "bid_size": 356.0, "ask": 0.53, "ask_size": 412.0, "iv": 0.5429, "open_interest": 392.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0021, "vega": 0.0423, "theta": -0.0168, "rho": -0.0083, "theo": 0.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:04:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USO270115C00095000", "bid": 44.65, "bid_size": 8.0, "ask": 47.7, "ask_size": 8.0, "iv": 0.4583, "open_interest": 2389.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0023, "vega": 0.045, "theta": -0.0125, "rho": 0.1602, "theo": 46.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.86, "last_trade_time": "2026-11-09T10:19:50", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "USO270115P00095000", "bid": 0.32, "bid_size": 363.0, "ask": 0.55, "ask_size": 310.0, "iv": 0.538, "open_interest": 4088.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0023, "vega": 0.0448, "theta": -0.0177, "rho": -0.0089, "theo": 0.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:54:04", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "USO270115C00096000", "bid": 43.75, "bid_size": 9.0, "ask": 46.95, "ask_size": 9.0, "iv": 0.5012, "open_interest": 6.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0024, "vega": 0.0476, "theta": -0.0135, "rho": 0.1623, "theo": 45.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.93, "last_trade_time": "2026-07-28T11:19:27", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "USO270115P00096000", "bid": 0.37, "bid_size": 233.0, "ask": 0.59, "ask_size": 349.0, "iv": 0.536, "open_interest": 77.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0024, "vega": 0.0474, "theta": -0.0186, "rho": -0.0096, "theo": 0.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T12:48:49", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "USO270115C00097000", "bid": 42.8, "bid_size": 9.0, "ask": 46.1, "ask_size": 9.0, "iv": 0.5119, "open_interest": 29.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0026, "vega": 0.0504, "theta": -0.0145, "rho": 0.1643, "theo": 44.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.3, "last_trade_time": "2026-11-04T12:06:41", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "USO270115P00097000", "bid": 0.44, "bid_size": 156.0, "ask": 0.62, "ask_size": 319.0, "iv": 0.5342, "open_interest": 458.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0026, "vega": 0.0503, "theta": -0.0195, "rho": -0.0103, "theo": 0.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T12:33:32", "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "USO270115C00098000", "bid": 41.85, "bid_size": 1.0, "ask": 45.15, "ask_size": 9.0, "iv": 0.5092, "open_interest": 17.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0028, "vega": 0.0533, "theta": -0.0156, "rho": 0.166, "theo": 43.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.79, "last_trade_time": "2026-09-29T11:47:26", "percent_change": 0.0, "prev_day_close": 45.2750015258789}, {"option": "USO270115P00098000", "bid": 0.43, "bid_size": 271.0, "ask": 0.66, "ask_size": 304.0, "iv": 0.5249, "open_interest": 409.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0028, "vega": 0.0533, "theta": -0.0205, "rho": -0.011, "theo": 0.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T12:28:20", "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "USO270115C00099000", "bid": 40.9, "bid_size": 9.0, "ask": 44.2, "ask_size": 9.0, "iv": 0.5057, "open_interest": 61.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.003, "vega": 0.0564, "theta": -0.0167, "rho": 0.1676, "theo": 42.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.4, "last_trade_time": "2026-09-14T10:54:29", "percent_change": 0.0, "prev_day_close": 44.2749996185303}, {"option": "USO270115P00099000", "bid": 0.47, "bid_size": 296.0, "ask": 0.7, "ask_size": 273.0, "iv": 0.5202, "open_interest": 632.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.003, "vega": 0.0563, "theta": -0.0216, "rho": -0.0118, "theo": 0.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T15:35:14", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "USO270115C00100000", "bid": 40.6, "bid_size": 104.0, "ask": 42.55, "ask_size": 16.0, "iv": 0.497, "open_interest": 716.0, "volume": 6.0, "delta": 0.9486, "gamma": 0.0032, "vega": 0.0597, "theta": -0.0179, "rho": 0.1692, "theo": 41.6945, "change": -2.55, "open": 41.58, "high": 41.58, "low": 40.5, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-11-10T10:34:32", "percent_change": -5.92334, "prev_day_close": 43.0499992370606}, {"option": "USO270115P00100000", "bid": 0.54, "bid_size": 266.0, "ask": 0.69, "ask_size": 88.0, "iv": 0.5134, "open_interest": 16704.0, "volume": 92.0, "delta": -0.0471, "gamma": 0.0032, "vega": 0.0596, "theta": -0.0227, "rho": -0.0127, "theo": 0.6457, "change": -0.075, "open": 0.72, "high": 0.87, "low": 0.61, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T11:18:08", "percent_change": -10.6383, "prev_day_close": 0.705000013113022}, {"option": "USO270115C00101000", "bid": 39.0, "bid_size": 9.0, "ask": 42.1, "ask_size": 9.0, "iv": 0.4787, "open_interest": 50.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0034, "vega": 0.0631, "theta": -0.0192, "rho": 0.1706, "theo": 40.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.22, "last_trade_time": "2026-10-08T10:41:30", "percent_change": 0.0, "prev_day_close": 42.4249992370606}, {"option": "USO270115P00101000", "bid": 0.52, "bid_size": 361.0, "ask": 0.74, "ask_size": 85.0, "iv": 0.5038, "open_interest": 439.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0034, "vega": 0.063, "theta": -0.0238, "rho": -0.0136, "theo": 0.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:38:45", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "USO270115C00102000", "bid": 38.05, "bid_size": 9.0, "ask": 41.3, "ask_size": 9.0, "iv": 0.488, "open_interest": 18.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0036, "vega": 0.0666, "theta": -0.0205, "rho": 0.1718, "theo": 39.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.3, "last_trade_time": "2026-10-30T14:00:58", "percent_change": 0.0, "prev_day_close": 41.4749984741211}, {"option": "USO270115P00102000", "bid": 0.61, "bid_size": 333.0, "ask": 0.86, "ask_size": 128.0, "iv": 0.5085, "open_interest": 315.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0036, "vega": 0.0666, "theta": -0.025, "rho": -0.0146, "theo": 0.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:58:06", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "USO270115C00103000", "bid": 37.35, "bid_size": 9.0, "ask": 40.25, "ask_size": 9.0, "iv": 0.4947, "open_interest": 22.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0038, "vega": 0.0705, "theta": -0.0219, "rho": 0.173, "theo": 38.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.08, "last_trade_time": "2026-10-12T12:34:11", "percent_change": 0.0, "prev_day_close": 40.5750007629394}, {"option": "USO270115P00103000", "bid": 0.69, "bid_size": 271.0, "ask": 0.93, "ask_size": 182.0, "iv": 0.5073, "open_interest": 301.0, "volume": 1.0, "delta": -0.0582, "gamma": 0.0038, "vega": 0.0706, "theta": -0.0263, "rho": -0.0156, "theo": 0.8109, "change": -0.045, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T10:53:14", "percent_change": -5.02793, "prev_day_close": 0.895000010728836}, {"option": "USO270115C00104000", "bid": 36.2, "bid_size": 8.0, "ask": 39.55, "ask_size": 8.0, "iv": 0.4922, "open_interest": 157.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.004, "vega": 0.0745, "theta": -0.0233, "rho": 0.174, "theo": 37.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.2, "last_trade_time": "2026-10-12T13:01:34", "percent_change": 0.0, "prev_day_close": 39.4750003814697}, {"option": "USO270115P00104000", "bid": 0.74, "bid_size": 316.0, "ask": 0.97, "ask_size": 24.0, "iv": 0.5011, "open_interest": 838.0, "volume": 1.0, "delta": -0.0625, "gamma": 0.004, "vega": 0.0745, "theta": -0.0276, "rho": -0.0168, "theo": 0.8762, "change": -0.055, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T10:53:14", "percent_change": -5.75916, "prev_day_close": 0.9549999833107}, {"option": "USO270115C00105000", "bid": 35.85, "bid_size": 83.0, "ask": 38.4, "ask_size": 9.0, "iv": 0.5118, "open_interest": 556.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0043, "vega": 0.0786, "theta": -0.0248, "rho": 0.1748, "theo": 37.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.97, "last_trade_time": "2026-11-04T10:30:08", "percent_change": 0.0, "prev_day_close": 38.8249988555908}, {"option": "USO270115P00105000", "bid": 0.74, "bid_size": 529.0, "ask": 1.08, "ask_size": 259.0, "iv": 0.4959, "open_interest": 3463.0, "volume": 14.0, "delta": -0.0671, "gamma": 0.0043, "vega": 0.0786, "theta": -0.029, "rho": -0.018, "theo": 0.9473, "change": 0.005, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-10T09:50:46", "percent_change": 0.473933, "prev_day_close": 1.05500000715256}, {"option": "USO270115C00106000", "bid": 34.4, "bid_size": 37.0, "ask": 37.4, "ask_size": 24.0, "iv": 0.4686, "open_interest": 125.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0046, "vega": 0.083, "theta": -0.0264, "rho": 0.1755, "theo": 36.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.85, "last_trade_time": "2026-09-22T15:16:18", "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "USO270115P00106000", "bid": 0.8, "bid_size": 370.0, "ask": 1.15, "ask_size": 151.0, "iv": 0.4916, "open_interest": 295.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0046, "vega": 0.0829, "theta": -0.0305, "rho": -0.0193, "theo": 1.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-05T11:15:42", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "USO270115C00107000", "bid": 33.5, "bid_size": 84.0, "ask": 36.75, "ask_size": 46.0, "iv": 0.484, "open_interest": 82.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0048, "vega": 0.0874, "theta": -0.028, "rho": 0.1761, "theo": 35.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.25, "last_trade_time": "2026-10-13T11:19:47", "percent_change": 0.0, "prev_day_close": 36.9249992370606}, {"option": "USO270115P00107000", "bid": 1.0, "bid_size": 177.0, "ask": 1.24, "ask_size": 155.0, "iv": 0.4963, "open_interest": 272.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0049, "vega": 0.0875, "theta": -0.032, "rho": -0.0207, "theo": 1.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T11:36:31", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "USO270115C00108000", "bid": 32.6, "bid_size": 75.0, "ask": 35.9, "ask_size": 39.0, "iv": 0.4849, "open_interest": 73.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0051, "vega": 0.0922, "theta": -0.0297, "rho": 0.1766, "theo": 34.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.97, "last_trade_time": "2026-09-29T11:47:26", "percent_change": 0.0, "prev_day_close": 35.9750003814697}, {"option": "USO270115P00108000", "bid": 1.09, "bid_size": 172.0, "ask": 1.35, "ask_size": 172.0, "iv": 0.4945, "open_interest": 248.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0052, "vega": 0.0924, "theta": -0.0336, "rho": -0.0222, "theo": 1.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-05T11:35:06", "percent_change": 0.0, "prev_day_close": 1.33000004291534}, {"option": "USO270115C00109000", "bid": 32.1, "bid_size": 79.0, "ask": 34.8, "ask_size": 38.0, "iv": 0.4926, "open_interest": 77.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0054, "vega": 0.0972, "theta": -0.0315, "rho": 0.1768, "theo": 33.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.51, "last_trade_time": "2026-10-23T11:46:24", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "USO270115P00109000", "bid": 1.08, "bid_size": 309.0, "ask": 1.45, "ask_size": 157.0, "iv": 0.4863, "open_interest": 256.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0055, "vega": 0.0973, "theta": -0.0353, "rho": -0.0238, "theo": 1.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T13:31:25", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "USO270115C00110000", "bid": 31.85, "bid_size": 37.0, "ask": 33.8, "ask_size": 30.0, "iv": 0.5148, "open_interest": 2024.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0058, "vega": 0.1022, "theta": -0.0333, "rho": 0.177, "theo": 32.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.25, "last_trade_time": "2026-11-09T10:41:16", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "USO270115P00110000", "bid": 1.2, "bid_size": 443.0, "ask": 1.54, "ask_size": 204.0, "iv": 0.484, "open_interest": 2413.0, "volume": 46.0, "delta": -0.0954, "gamma": 0.0058, "vega": 0.1023, "theta": -0.037, "rho": -0.0256, "theo": 1.4089, "change": -0.04, "open": 1.6, "high": 1.61, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T11:16:37", "percent_change": -2.77778, "prev_day_close": 1.43999999761581}, {"option": "USO270115C00111000", "bid": 31.35, "bid_size": 10.0, "ask": 32.35, "ask_size": 12.0, "iv": 0.5026, "open_interest": 85.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0061, "vega": 0.1074, "theta": -0.0352, "rho": 0.177, "theo": 31.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-11-09T14:39:25", "percent_change": 0.0, "prev_day_close": 33.7749996185303}, {"option": "USO270115P00111000", "bid": 1.28, "bid_size": 437.0, "ask": 1.67, "ask_size": 150.0, "iv": 0.481, "open_interest": 260.0, "volume": 5.0, "delta": -0.1022, "gamma": 0.0061, "vega": 0.1075, "theta": -0.0388, "rho": -0.0274, "theo": 1.5264, "change": -0.035, "open": 1.77, "high": 1.81, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-10T11:02:01", "percent_change": -2.1148, "prev_day_close": 1.65499997138977}, {"option": "USO270115C00112000", "bid": 30.5, "bid_size": 10.0, "ask": 31.5, "ask_size": 16.0, "iv": 0.5013, "open_interest": 40.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0064, "vega": 0.1127, "theta": -0.0371, "rho": 0.1769, "theo": 30.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "USO270115P00112000", "bid": 1.46, "bid_size": 326.0, "ask": 1.83, "ask_size": 176.0, "iv": 0.4833, "open_interest": 154.0, "volume": 2.0, "delta": -0.1093, "gamma": 0.0064, "vega": 0.113, "theta": -0.0406, "rho": -0.0293, "theo": 1.6536, "change": 0.175, "open": 1.99, "high": 1.99, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-10T09:32:08", "percent_change": 9.97151, "prev_day_close": 1.75499999523163}, {"option": "USO270115C00113000", "bid": 29.7, "bid_size": 6.0, "ask": 30.65, "ask_size": 11.0, "iv": 0.5013, "open_interest": 498.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0067, "vega": 0.1183, "theta": -0.0391, "rho": 0.1766, "theo": 29.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.81, "last_trade_time": "2026-10-26T10:10:35", "percent_change": 0.0, "prev_day_close": 31.9750003814697}, {"option": "USO270115P00113000", "bid": 1.6, "bid_size": 350.0, "ask": 1.97, "ask_size": 258.0, "iv": 0.4819, "open_interest": 420.0, "volume": 1.0, "delta": -0.117, "gamma": 0.0068, "vega": 0.1185, "theta": -0.0425, "rho": -0.0312, "theo": 1.7914, "change": 0.035, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-10T09:51:53", "percent_change": 1.83727, "prev_day_close": 1.90499997138977}, {"option": "USO270115C00114000", "bid": 28.85, "bid_size": 10.0, "ask": 29.75, "ask_size": 9.0, "iv": 0.4965, "open_interest": 340.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0071, "vega": 0.1239, "theta": -0.0411, "rho": 0.1762, "theo": 29.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.24, "last_trade_time": "2026-10-02T13:18:40", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "USO270115P00114000", "bid": 1.6, "bid_size": 367.0, "ask": 2.12, "ask_size": 165.0, "iv": 0.4745, "open_interest": 259.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0071, "vega": 0.124, "theta": -0.0444, "rho": -0.0334, "theo": 1.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-09T15:31:49", "percent_change": 0.0, "prev_day_close": 2.06000000238419}, {"option": "USO270115C00115000", "bid": 28.0, "bid_size": 37.0, "ask": 28.95, "ask_size": 50.0, "iv": 0.4951, "open_interest": 1030.0, "volume": 1.0, "delta": 0.8624, "gamma": 0.0074, "vega": 0.1296, "theta": -0.0432, "rho": 0.1756, "theo": 28.2745, "change": -5.0, "open": 25.25, "high": 25.25, "low": 25.25, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -16.5289, "prev_day_close": 30.25}, {"option": "USO270115P00115000", "bid": 1.92, "bid_size": 284.0, "ask": 2.25, "ask_size": 234.0, "iv": 0.4786, "open_interest": 2284.0, "volume": 15.0, "delta": -0.1334, "gamma": 0.0075, "vega": 0.1297, "theta": -0.0464, "rho": -0.0356, "theo": 2.0995, "change": -0.025, "open": 2.32, "high": 2.55, "low": 2.19, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-10T10:14:02", "percent_change": -1.12867, "prev_day_close": 2.2150000333786}, {"option": "USO270115C00116000", "bid": 27.2, "bid_size": 28.0, "ask": 28.15, "ask_size": 51.0, "iv": 0.4949, "open_interest": 30.0, "volume": 1.0, "delta": 0.8536, "gamma": 0.0078, "vega": 0.1352, "theta": -0.0452, "rho": 0.1749, "theo": 27.4541, "change": -2.475, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-10T10:40:40", "percent_change": -8.39695, "prev_day_close": 29.4750003814697}, {"option": "USO270115P00116000", "bid": 2.06, "bid_size": 349.0, "ask": 2.49, "ask_size": 393.0, "iv": 0.479, "open_interest": 639.0, "volume": 4.0, "delta": -0.1423, "gamma": 0.0078, "vega": 0.1355, "theta": -0.0484, "rho": -0.038, "theo": 2.2706, "change": 0.21, "open": 2.59, "high": 2.76, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-10T09:38:37", "percent_change": 8.86076, "prev_day_close": 2.37000000476837}, {"option": "USO270115C00117000", "bid": 26.35, "bid_size": 12.0, "ask": 27.35, "ask_size": 22.0, "iv": 0.4921, "open_interest": 23.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0081, "vega": 0.141, "theta": -0.0474, "rho": 0.174, "theo": 26.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.65, "last_trade_time": "2026-11-05T12:21:20", "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "USO270115P00117000", "bid": 2.36, "bid_size": 3.0, "ask": 2.67, "ask_size": 10.0, "iv": 0.482, "open_interest": 381.0, "volume": 0.0, "delta": -0.1515, "gamma": 0.0082, "vega": 0.1415, "theta": -0.0504, "rho": -0.0403, "theo": 2.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T11:41:29", "percent_change": 0.0, "prev_day_close": 2.55499994754791}, {"option": "USO270115C00118000", "bid": 25.55, "bid_size": 14.0, "ask": 26.55, "ask_size": 22.0, "iv": 0.4921, "open_interest": 43.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0085, "vega": 0.1468, "theta": -0.0495, "rho": 0.173, "theo": 25.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-11-05T12:21:20", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "USO270115P00118000", "bid": 2.48, "bid_size": 131.0, "ask": 2.88, "ask_size": 327.0, "iv": 0.4789, "open_interest": 610.0, "volume": 235.0, "delta": -0.1612, "gamma": 0.0085, "vega": 0.1472, "theta": -0.0524, "rho": -0.0428, "theo": 2.6499, "change": 0.185, "open": 2.8, "high": 2.94, "low": 2.8, "tick": "no_change", "last_trade_price": 2.94, "last_trade_time": "2026-11-10T11:01:57", "percent_change": 6.71506, "prev_day_close": 2.75499999523163}, {"option": "USO270115C00119000", "bid": 24.75, "bid_size": 19.0, "ask": 25.75, "ask_size": 19.0, "iv": 0.4881, "open_interest": 56.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0088, "vega": 0.1526, "theta": -0.0516, "rho": 0.1719, "theo": 25.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.45, "last_trade_time": "2026-11-09T14:40:05", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "USO270115P00119000", "bid": 2.6, "bid_size": 364.0, "ask": 3.15, "ask_size": 356.0, "iv": 0.4771, "open_interest": 279.0, "volume": 55.0, "delta": -0.1712, "gamma": 0.0089, "vega": 0.1529, "theta": -0.0544, "rho": -0.0456, "theo": 2.8584, "change": 0.035, "open": 3.2, "high": 3.2, "low": 2.96, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-10T10:12:42", "percent_change": 1.19658, "prev_day_close": 2.92499995231628}, {"option": "USO270115C00120000", "bid": 23.95, "bid_size": 27.0, "ask": 24.95, "ask_size": 19.0, "iv": 0.4851, "open_interest": 3524.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0092, "vega": 0.1583, "theta": -0.0537, "rho": 0.1706, "theo": 24.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-09T14:45:07", "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "USO270115P00120000", "bid": 2.85, "bid_size": 325.0, "ask": 3.3, "ask_size": 328.0, "iv": 0.4751, "open_interest": 10806.0, "volume": 37.0, "delta": -0.1816, "gamma": 0.0092, "vega": 0.1586, "theta": -0.0564, "rho": -0.0483, "theo": 3.0798, "change": 0.105, "open": 3.4, "high": 3.6, "low": 3.09, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-10T11:08:09", "percent_change": 3.47108, "prev_day_close": 3.02499997615814}, {"option": "USO270115C00121000", "bid": 23.2, "bid_size": 55.0, "ask": 24.2, "ask_size": 54.0, "iv": 0.4846, "open_interest": 307.0, "volume": 3.0, "delta": 0.8038, "gamma": 0.0095, "vega": 0.1639, "theta": -0.0558, "rho": 0.1693, "theo": 23.5384, "change": -2.325, "open": 23.1, "high": 23.1, "low": 23.1, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-10T10:00:13", "percent_change": -9.14454, "prev_day_close": 25.4250001907349}, {"option": "USO270115P00121000", "bid": 3.05, "bid_size": 250.0, "ask": 3.6, "ask_size": 225.0, "iv": 0.4754, "open_interest": 537.0, "volume": 2.0, "delta": -0.1923, "gamma": 0.0096, "vega": 0.1643, "theta": -0.0584, "rho": -0.0512, "theo": 3.3144, "change": 0.25, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T09:45:26", "percent_change": 7.46269, "prev_day_close": 3.35000002384186}, {"option": "USO270115C00122000", "bid": 22.45, "bid_size": 22.0, "ask": 23.45, "ask_size": 27.0, "iv": 0.4834, "open_interest": 398.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0099, "vega": 0.1696, "theta": -0.0578, "rho": 0.1678, "theo": 22.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-11-06T09:37:38", "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "USO270115P00122000", "bid": 3.3, "bid_size": 238.0, "ask": 4.0, "ask_size": 282.0, "iv": 0.4794, "open_interest": 524.0, "volume": 10.0, "delta": -0.2034, "gamma": 0.0099, "vega": 0.17, "theta": -0.0604, "rho": -0.0539, "theo": 3.5631, "change": 0.135, "open": 3.95, "high": 3.95, "low": 3.74, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-10T10:05:51", "percent_change": 3.72414, "prev_day_close": 3.625}, {"option": "USO270115C00123000", "bid": 21.7, "bid_size": 22.0, "ask": 22.75, "ask_size": 21.0, "iv": 0.483, "open_interest": 165.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0102, "vega": 0.1751, "theta": -0.0599, "rho": 0.1661, "theo": 22.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.02, "last_trade_time": "2026-11-02T13:31:41", "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "USO270115P00123000", "bid": 3.45, "bid_size": 351.0, "ask": 4.15, "ask_size": 218.0, "iv": 0.4724, "open_interest": 297.0, "volume": 10.0, "delta": -0.2148, "gamma": 0.0102, "vega": 0.1754, "theta": -0.0623, "rho": -0.057, "theo": 3.8256, "change": 0.125, "open": 4.23, "high": 4.23, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-10T10:05:51", "percent_change": 3.18471, "prev_day_close": 3.92499995231628}, {"option": "USO270115C00124000", "bid": 21.0, "bid_size": 104.0, "ask": 22.1, "ask_size": 57.0, "iv": 0.4846, "open_interest": 220.0, "volume": 1.0, "delta": 0.7697, "gamma": 0.0105, "vega": 0.1804, "theta": -0.0618, "rho": 0.1644, "theo": 21.3494, "change": -1.95, "open": 21.25, "high": 21.25, "low": 21.25, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-11-10T10:53:32", "percent_change": -8.40517, "prev_day_close": 23.1999998092651}, {"option": "USO270115P00124000", "bid": 3.75, "bid_size": 273.0, "ask": 4.55, "ask_size": 364.0, "iv": 0.4761, "open_interest": 219.0, "volume": 37.0, "delta": -0.2265, "gamma": 0.0106, "vega": 0.1807, "theta": -0.0642, "rho": -0.0599, "theo": 4.1022, "change": 0.24, "open": 3.8, "high": 4.5, "low": 3.8, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-10T10:35:03", "percent_change": 5.78313, "prev_day_close": 4.15000009536743}, {"option": "USO270115C00125000", "bid": 20.35, "bid_size": 105.0, "ask": 21.35, "ask_size": 68.0, "iv": 0.4841, "open_interest": 3887.0, "volume": 3.0, "delta": 0.7578, "gamma": 0.0108, "vega": 0.1855, "theta": -0.0638, "rho": 0.1626, "theo": 20.6483, "change": -2.475, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-10T09:52:47", "percent_change": -10.9151, "prev_day_close": 22.6750001907349}, {"option": "USO270115P00125000", "bid": 4.1, "bid_size": 229.0, "ask": 4.75, "ask_size": 325.0, "iv": 0.4749, "open_interest": 4330.0, "volume": 26.0, "delta": -0.2386, "gamma": 0.0109, "vega": 0.1859, "theta": -0.0661, "rho": -0.0632, "theo": 4.3931, "change": 0.36, "open": 4.77, "high": 4.9, "low": 4.64, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-11-10T10:35:03", "percent_change": 8.27586, "prev_day_close": 4.35000014305115}, {"option": "USO270115C00126000", "bid": 19.6, "bid_size": 17.0, "ask": 20.6, "ask_size": 14.0, "iv": 0.4802, "open_interest": 124.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0111, "vega": 0.1906, "theta": -0.0657, "rho": 0.1606, "theo": 19.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.14, "last_trade_time": "2026-11-05T10:15:34", "percent_change": 0.0, "prev_day_close": 21.7749996185303}, {"option": "USO270115P00126000", "bid": 4.35, "bid_size": 267.0, "ask": 5.1, "ask_size": 414.0, "iv": 0.4743, "open_interest": 191.0, "volume": 6.0, "delta": -0.2509, "gamma": 0.0112, "vega": 0.1912, "theta": -0.0679, "rho": -0.0662, "theo": 4.6992, "change": 0.0, "open": 5.0, "high": 5.05, "low": 4.77, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T11:11:06", "percent_change": 9.93411e-07, "prev_day_close": 4.79999995231628}, {"option": "USO270115C00127000", "bid": 18.9, "bid_size": 37.0, "ask": 20.0, "ask_size": 26.0, "iv": 0.481, "open_interest": 126.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0114, "vega": 0.1955, "theta": -0.0675, "rho": 0.1586, "theo": 19.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.23, "last_trade_time": "2026-11-04T11:47:51", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "USO270115P00127000", "bid": 4.7, "bid_size": 159.0, "ask": 5.55, "ask_size": 245.0, "iv": 0.4782, "open_interest": 196.0, "volume": 8.0, "delta": -0.2634, "gamma": 0.0115, "vega": 0.1959, "theta": -0.0696, "rho": -0.0693, "theo": 5.0209, "change": 0.02, "open": 5.45, "high": 5.46, "low": 5.14, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-10T10:50:24", "percent_change": 0.388352, "prev_day_close": 5.14999985694885}, {"option": "USO270115C00128000", "bid": 18.3, "bid_size": 23.0, "ask": 19.4, "ask_size": 26.0, "iv": 0.4835, "open_interest": 95.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0117, "vega": 0.2001, "theta": -0.0692, "rho": 0.1564, "theo": 18.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-09T14:38:50", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "USO270115P00128000", "bid": 5.15, "bid_size": 15.0, "ask": 5.7, "ask_size": 373.0, "iv": 0.4761, "open_interest": 449.0, "volume": 16.0, "delta": -0.2762, "gamma": 0.0118, "vega": 0.2005, "theta": -0.0713, "rho": -0.0728, "theo": 5.3578, "change": 0.12, "open": 5.87, "high": 5.87, "low": 5.25, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-11-10T10:51:51", "percent_change": 2.20184, "prev_day_close": 5.44999980926514}, {"option": "USO270115C00129000", "bid": 17.55, "bid_size": 120.0, "ask": 18.65, "ask_size": 18.0, "iv": 0.4779, "open_interest": 132.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.012, "vega": 0.2045, "theta": -0.0709, "rho": 0.1542, "theo": 17.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.75, "last_trade_time": "2026-11-09T14:28:06", "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "USO270115P00129000", "bid": 5.35, "bid_size": 245.0, "ask": 6.2, "ask_size": 426.0, "iv": 0.4754, "open_interest": 367.0, "volume": 5.0, "delta": -0.2897, "gamma": 0.012, "vega": 0.205, "theta": -0.0729, "rho": -0.0762, "theo": 5.7207, "change": 0.275, "open": 6.02, "high": 6.1, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T10:51:51", "percent_change": 4.88889, "prev_day_close": 5.625}, {"option": "USO270115C00130000", "bid": 16.95, "bid_size": 82.0, "ask": 17.95, "ask_size": 28.0, "iv": 0.4766, "open_interest": 831.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.0122, "vega": 0.2087, "theta": -0.0726, "rho": 0.1519, "theo": 17.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-11-09T15:43:17", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "USO270115P00130000", "bid": 5.75, "bid_size": 264.0, "ask": 6.45, "ask_size": 260.0, "iv": 0.4734, "open_interest": 4426.0, "volume": 253.0, "delta": -0.3029, "gamma": 0.0123, "vega": 0.2092, "theta": -0.0745, "rho": -0.0797, "theo": 6.0899, "change": 0.18, "open": 7.0, "high": 7.0, "low": 6.05, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-11-10T11:19:05", "percent_change": 3.05085, "prev_day_close": 5.90000009536743}, {"option": "USO270115C00131000", "bid": 16.3, "bid_size": 84.0, "ask": 17.45, "ask_size": 51.0, "iv": 0.4783, "open_interest": 36.0, "volume": 0.0, "delta": 0.681, "gamma": 0.0124, "vega": 0.2126, "theta": -0.0741, "rho": 0.1495, "theo": 16.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-20T12:47:34", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "USO270115P00131000", "bid": 6.1, "bid_size": 171.0, "ask": 6.8, "ask_size": 144.0, "iv": 0.4718, "open_interest": 418.0, "volume": 4.0, "delta": -0.3163, "gamma": 0.0125, "vega": 0.2132, "theta": -0.0759, "rho": -0.0827, "theo": 6.4759, "change": 0.25, "open": 6.8, "high": 6.82, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T11:19:05", "percent_change": 4.0, "prev_day_close": 6.25}, {"option": "USO270115C00132000", "bid": 15.7, "bid_size": 139.0, "ask": 16.95, "ask_size": 57.0, "iv": 0.4804, "open_interest": 45.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0126, "vega": 0.2163, "theta": -0.0755, "rho": 0.147, "theo": 16.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-11-04T11:20:03", "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "USO270115P00132000", "bid": 6.35, "bid_size": 178.0, "ask": 7.4, "ask_size": 196.0, "iv": 0.4732, "open_interest": 52.0, "volume": 7.0, "delta": -0.3298, "gamma": 0.0127, "vega": 0.2168, "theta": -0.0773, "rho": -0.0863, "theo": 6.8784, "change": 0.24, "open": 7.29, "high": 7.29, "low": 7.05, "tick": "up", "last_trade_price": 7.09, "last_trade_time": "2026-11-10T10:45:56", "percent_change": 3.50365, "prev_day_close": 6.84999990463257}, {"option": "USO270115C00133000", "bid": 15.15, "bid_size": 118.0, "ask": 16.35, "ask_size": 77.0, "iv": 0.4806, "open_interest": 85.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0128, "vega": 0.2198, "theta": -0.0769, "rho": 0.1444, "theo": 15.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-04T09:53:53", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "USO270115P00133000", "bid": 6.9, "bid_size": 149.0, "ask": 7.75, "ask_size": 170.0, "iv": 0.4749, "open_interest": 521.0, "volume": 4.0, "delta": -0.3435, "gamma": 0.0129, "vega": 0.2202, "theta": -0.0786, "rho": -0.0894, "theo": 7.2971, "change": 0.265, "open": 7.72, "high": 7.72, "low": 7.54, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-11-10T10:45:56", "percent_change": 3.64261, "prev_day_close": 7.27500009536743}, {"option": "USO270115C00134000", "bid": 14.55, "bid_size": 187.0, "ask": 15.7, "ask_size": 62.0, "iv": 0.4779, "open_interest": 137.0, "volume": 3.0, "delta": 0.6404, "gamma": 0.013, "vega": 0.2228, "theta": -0.0782, "rho": 0.1419, "theo": 15.0394, "change": -1.785, "open": 14.79, "high": 14.79, "low": 14.79, "tick": "down", "last_trade_price": 14.79, "last_trade_time": "2026-11-10T10:22:24", "percent_change": -10.7692, "prev_day_close": 16.5749998092651}, {"option": "USO270115P00134000", "bid": 7.3, "bid_size": 135.0, "ask": 8.25, "ask_size": 197.0, "iv": 0.476, "open_interest": 665.0, "volume": 2.0, "delta": -0.3573, "gamma": 0.0131, "vega": 0.2233, "theta": -0.0798, "rho": -0.0931, "theo": 7.7325, "change": 0.58, "open": 9.0, "high": 9.0, "low": 8.28, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-11-10T09:43:09", "percent_change": 7.53247, "prev_day_close": 7.70000004768372}, {"option": "USO270115C00135000", "bid": 14.0, "bid_size": 234.0, "ask": 15.15, "ask_size": 59.0, "iv": 0.478, "open_interest": 1547.0, "volume": 1.0, "delta": 0.6267, "gamma": 0.0132, "vega": 0.2257, "theta": -0.0794, "rho": 0.1393, "theo": 14.4974, "change": -1.72, "open": 14.28, "high": 14.28, "low": 14.28, "tick": "down", "last_trade_price": 14.28, "last_trade_time": "2026-11-10T10:20:54", "percent_change": -10.75, "prev_day_close": 16.0000004768372}, {"option": "USO270115P00135000", "bid": 7.6, "bid_size": 343.0, "ask": 8.7, "ask_size": 328.0, "iv": 0.4731, "open_interest": 1952.0, "volume": 29.0, "delta": -0.3711, "gamma": 0.0133, "vega": 0.2261, "theta": -0.0809, "rho": -0.0968, "theo": 8.1843, "change": 0.375, "open": 9.04, "high": 9.04, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-10T11:11:06", "percent_change": 4.7022, "prev_day_close": 7.97499990463257}, {"option": "USO270115C00136000", "bid": 13.45, "bid_size": 276.0, "ask": 14.75, "ask_size": 105.0, "iv": 0.4808, "open_interest": 194.0, "volume": 3.0, "delta": 0.6129, "gamma": 0.0133, "vega": 0.2282, "theta": -0.0805, "rho": 0.1366, "theo": 13.9717, "change": -1.665, "open": 13.81, "high": 13.81, "low": 13.81, "tick": "down", "last_trade_price": 13.81, "last_trade_time": "2026-11-10T10:22:24", "percent_change": -10.7593, "prev_day_close": 15.4749999046326}, {"option": "USO270115P00136000", "bid": 8.05, "bid_size": 207.0, "ask": 9.4, "ask_size": 172.0, "iv": 0.4783, "open_interest": 585.0, "volume": 0.0, "delta": -0.385, "gamma": 0.0134, "vega": 0.2287, "theta": -0.0819, "rho": -0.0998, "theo": 8.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T14:42:21", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "USO270115C00137000", "bid": 12.95, "bid_size": 228.0, "ask": 14.1, "ask_size": 66.0, "iv": 0.4786, "open_interest": 56.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.0134, "vega": 0.2305, "theta": -0.0815, "rho": 0.1338, "theo": 13.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-10-30T11:33:05", "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "USO270115P00137000", "bid": 8.55, "bid_size": 162.0, "ask": 9.9, "ask_size": 217.0, "iv": 0.4796, "open_interest": 132.0, "volume": 1.0, "delta": -0.3989, "gamma": 0.0135, "vega": 0.2309, "theta": -0.0828, "rho": -0.1034, "theo": 9.1382, "change": 0.21, "open": 9.31, "high": 9.31, "low": 9.31, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-11-10T10:10:49", "percent_change": 2.30769, "prev_day_close": 9.09999990463257}, {"option": "USO270115C00138000", "bid": 12.45, "bid_size": 224.0, "ask": 13.6, "ask_size": 119.0, "iv": 0.479, "open_interest": 161.0, "volume": 2.0, "delta": 0.5854, "gamma": 0.0135, "vega": 0.2325, "theta": -0.0824, "rho": 0.1311, "theo": 12.9692, "change": -2.305, "open": 12.17, "high": 12.17, "low": 12.17, "tick": "down", "last_trade_price": 12.17, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -15.924, "prev_day_close": 14.4749999046326}, {"option": "USO270115P00138000", "bid": 9.15, "bid_size": 139.0, "ask": 10.3, "ask_size": 301.0, "iv": 0.4803, "open_interest": 192.0, "volume": 8.0, "delta": -0.4128, "gamma": 0.0136, "vega": 0.2328, "theta": -0.0836, "rho": -0.1063, "theo": 9.6391, "change": 0.7, "open": 10.6, "high": 10.6, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-10T09:44:30", "percent_change": 7.36842, "prev_day_close": 9.5}, {"option": "USO270115C00139000", "bid": 11.95, "bid_size": 258.0, "ask": 13.0, "ask_size": 65.0, "iv": 0.4766, "open_interest": 156.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0136, "vega": 0.2342, "theta": -0.0832, "rho": 0.1284, "theo": 12.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-09T11:29:36", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "USO270115P00139000", "bid": 9.65, "bid_size": 147.0, "ask": 10.85, "ask_size": 196.0, "iv": 0.4814, "open_interest": 143.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.0137, "vega": 0.2345, "theta": -0.0844, "rho": -0.1099, "theo": 10.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T11:24:25", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "USO270115C00140000", "bid": 11.5, "bid_size": 299.0, "ask": 12.4, "ask_size": 108.0, "iv": 0.4748, "open_interest": 1550.0, "volume": 109.0, "delta": 0.558, "gamma": 0.0136, "vega": 0.2355, "theta": -0.0839, "rho": 0.1256, "theo": 12.0295, "change": -1.275, "open": 10.8, "high": 12.2, "low": 10.8, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-10T11:18:05", "percent_change": -9.46197, "prev_day_close": 13.4749999046326}, {"option": "USO270115P00140000", "bid": 10.25, "bid_size": 152.0, "ask": 11.0, "ask_size": 165.0, "iv": 0.4755, "open_interest": 2974.0, "volume": 220.0, "delta": -0.4405, "gamma": 0.0138, "vega": 0.2358, "theta": -0.085, "rho": -0.1136, "theo": 10.6883, "change": 0.35, "open": 11.41, "high": 11.63, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-10T11:18:02", "percent_change": 3.44828, "prev_day_close": 10.1499996185303}, {"option": "USO270115C00141000", "bid": 11.05, "bid_size": 224.0, "ask": 12.15, "ask_size": 108.0, "iv": 0.4798, "open_interest": 84.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0137, "vega": 0.2366, "theta": -0.0845, "rho": 0.1228, "theo": 11.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T12:24:20", "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "USO270115P00141000", "bid": 10.7, "bid_size": 158.0, "ask": 11.95, "ask_size": 217.0, "iv": 0.4828, "open_interest": 95.0, "volume": 3.0, "delta": -0.4542, "gamma": 0.0138, "vega": 0.2368, "theta": -0.0855, "rho": -0.1163, "theo": 11.2368, "change": 0.6, "open": 12.0, "high": 12.08, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-10T10:20:17", "percent_change": 5.45455, "prev_day_close": 11.0}, {"option": "USO270115C00142000", "bid": 10.6, "bid_size": 280.0, "ask": 11.75, "ask_size": 123.0, "iv": 0.481, "open_interest": 57.0, "volume": 0.0, "delta": 0.5309, "gamma": 0.0137, "vega": 0.2374, "theta": -0.085, "rho": 0.12, "theo": 11.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T15:18:28", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "USO270115P00142000", "bid": 11.35, "bid_size": 133.0, "ask": 12.25, "ask_size": 198.0, "iv": 0.48, "open_interest": 160.0, "volume": 26.0, "delta": -0.4679, "gamma": 0.0138, "vega": 0.2376, "theta": -0.086, "rho": -0.1196, "theo": 11.8001, "change": 0.7, "open": 13.0, "high": 13.05, "low": 11.95, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-10T11:15:00", "percent_change": 6.22222, "prev_day_close": 11.25}, {"option": "USO270115C00143000", "bid": 10.2, "bid_size": 275.0, "ask": 11.25, "ask_size": 112.0, "iv": 0.4806, "open_interest": 110.0, "volume": 3.0, "delta": 0.5175, "gamma": 0.0137, "vega": 0.238, "theta": -0.0854, "rho": 0.1172, "theo": 10.7338, "change": -1.355, "open": 9.75, "high": 10.62, "low": 9.75, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-11-10T10:16:35", "percent_change": -11.3152, "prev_day_close": 11.9749999046326}, {"option": "USO270115P00143000", "bid": 11.9, "bid_size": 155.0, "ask": 12.8, "ask_size": 176.0, "iv": 0.4798, "open_interest": 139.0, "volume": 2.0, "delta": -0.4814, "gamma": 0.0139, "vega": 0.2381, "theta": -0.0863, "rho": -0.1221, "theo": 12.3779, "change": 0.795, "open": 13.1, "high": 13.1, "low": 12.92, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-11-10T09:54:28", "percent_change": 6.5567, "prev_day_close": 12.125}, {"option": "USO270115C00144000", "bid": 9.8, "bid_size": 325.0, "ask": 10.9, "ask_size": 200.0, "iv": 0.4828, "open_interest": 246.0, "volume": 3.0, "delta": 0.5043, "gamma": 0.0137, "vega": 0.2382, "theta": -0.0858, "rho": 0.1144, "theo": 10.3312, "change": -1.375, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-10T10:52:05", "percent_change": -11.8791, "prev_day_close": 11.5750002861023}, {"option": "USO270115P00144000", "bid": 12.4, "bid_size": 136.0, "ask": 13.5, "ask_size": 156.0, "iv": 0.4812, "open_interest": 48.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0138, "vega": 0.2383, "theta": -0.0866, "rho": -0.1257, "theo": 12.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T14:38:29", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "USO270115C00145000", "bid": 9.35, "bid_size": 366.0, "ask": 10.25, "ask_size": 95.0, "iv": 0.4771, "open_interest": 2463.0, "volume": 27.0, "delta": 0.4912, "gamma": 0.0136, "vega": 0.2382, "theta": -0.086, "rho": 0.1117, "theo": 9.9424, "change": -1.25, "open": 9.18, "high": 9.9, "low": 9.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-10T10:51:26", "percent_change": -11.2613, "prev_day_close": 11.0999999046326}, {"option": "USO270115P00145000", "bid": 13.0, "bid_size": 171.0, "ask": 14.15, "ask_size": 255.0, "iv": 0.483, "open_interest": 2571.0, "volume": 7.0, "delta": -0.5081, "gamma": 0.0138, "vega": 0.2382, "theta": -0.0867, "rho": -0.129, "theo": 13.5769, "change": 0.455, "open": 15.0, "high": 15.0, "low": 13.58, "tick": "down", "last_trade_price": 13.58, "last_trade_time": "2026-11-10T10:58:20", "percent_change": 3.46667, "prev_day_close": 13.125}, {"option": "USO270115C00146000", "bid": 9.0, "bid_size": 267.0, "ask": 10.1, "ask_size": 156.0, "iv": 0.4835, "open_interest": 184.0, "volume": 0.0, "delta": 0.4782, "gamma": 0.0136, "vega": 0.238, "theta": -0.0861, "rho": 0.109, "theo": 9.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T14:17:49", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "USO270115P00146000", "bid": 13.65, "bid_size": 134.0, "ask": 14.95, "ask_size": 191.0, "iv": 0.4885, "open_interest": 179.0, "volume": 1.0, "delta": -0.5212, "gamma": 0.0138, "vega": 0.2378, "theta": -0.0868, "rho": -0.131, "theo": 14.1978, "change": 0.775, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-10T10:34:02", "percent_change": 5.60578, "prev_day_close": 13.8250002861023}, {"option": "USO270115C00147000", "bid": 8.65, "bid_size": 236.0, "ask": 9.75, "ask_size": 157.0, "iv": 0.4851, "open_interest": 164.0, "volume": 0.0, "delta": 0.4655, "gamma": 0.0135, "vega": 0.2375, "theta": -0.0862, "rho": 0.1062, "theo": 9.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-11-09T10:43:53", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "USO270115P00147000", "bid": 14.25, "bid_size": 132.0, "ask": 15.5, "ask_size": 186.0, "iv": 0.4872, "open_interest": 163.0, "volume": 1.0, "delta": -0.5341, "gamma": 0.0137, "vega": 0.2372, "theta": -0.0867, "rho": -0.134, "theo": 14.8322, "change": 1.55, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-10T09:32:41", "percent_change": 10.7266, "prev_day_close": 14.4499998092651}, {"option": "USO270115C00148000", "bid": 8.35, "bid_size": 328.0, "ask": 9.3, "ask_size": 188.0, "iv": 0.4851, "open_interest": 340.0, "volume": 1.0, "delta": 0.4529, "gamma": 0.0135, "vega": 0.2367, "theta": -0.0862, "rho": 0.1034, "theo": 8.8576, "change": -1.365, "open": 8.61, "high": 8.61, "low": 8.61, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-11-10T11:06:43", "percent_change": -13.6842, "prev_day_close": 9.97499990463257}, {"option": "USO270115P00148000", "bid": 14.85, "bid_size": 165.0, "ask": 16.15, "ask_size": 208.0, "iv": 0.4874, "open_interest": 133.0, "volume": 1.0, "delta": -0.5469, "gamma": 0.0137, "vega": 0.2366, "theta": -0.0866, "rho": -0.1373, "theo": 15.4796, "change": 1.79, "open": 16.84, "high": 16.84, "low": 16.84, "tick": "up", "last_trade_price": 16.84, "last_trade_time": "2026-11-10T09:30:03", "percent_change": 11.8937, "prev_day_close": 15.0499997138977}, {"option": "USO270115C00149000", "bid": 7.95, "bid_size": 237.0, "ask": 9.05, "ask_size": 160.0, "iv": 0.4868, "open_interest": 233.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.0134, "vega": 0.2358, "theta": -0.086, "rho": 0.1008, "theo": 8.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T13:02:59", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "USO270115P00149000", "bid": 15.45, "bid_size": 218.0, "ask": 16.8, "ask_size": 146.0, "iv": 0.4871, "open_interest": 184.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0136, "vega": 0.2354, "theta": -0.0865, "rho": -0.1397, "theo": 16.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-09T09:52:10", "percent_change": 0.0, "prev_day_close": 15.7249994277954}, {"option": "USO270115C00150000", "bid": 7.75, "bid_size": 332.0, "ask": 8.65, "ask_size": 193.0, "iv": 0.489, "open_interest": 4423.0, "volume": 146.0, "delta": 0.4284, "gamma": 0.0133, "vega": 0.2347, "theta": -0.0858, "rho": 0.0982, "theo": 8.1991, "change": -1.295, "open": 7.7, "high": 8.27, "low": 6.95, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-11-10T11:09:08", "percent_change": -13.8133, "prev_day_close": 9.375}, {"option": "USO270115P00150000", "bid": 16.35, "bid_size": 116.0, "ask": 17.3, "ask_size": 152.0, "iv": 0.4895, "open_interest": 3349.0, "volume": 60.0, "delta": -0.5718, "gamma": 0.0135, "vega": 0.2342, "theta": -0.0862, "rho": -0.1422, "theo": 16.8129, "change": 1.125, "open": 17.05, "high": 18.0, "low": 17.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-11-10T10:33:39", "percent_change": 6.89127, "prev_day_close": 16.3249998092651}, {"option": "USO270115C00151000", "bid": 7.3, "bid_size": 356.0, "ask": 8.3, "ask_size": 123.0, "iv": 0.4864, "open_interest": 156.0, "volume": 2.0, "delta": 0.4165, "gamma": 0.0132, "vega": 0.2333, "theta": -0.0856, "rho": 0.0956, "theo": 7.8881, "change": -1.465, "open": 7.76, "high": 7.76, "low": 7.61, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-11-10T11:05:46", "percent_change": -16.1433, "prev_day_close": 9.0750002861023}, {"option": "USO270115P00151000", "bid": 16.85, "bid_size": 205.0, "ask": 18.25, "ask_size": 187.0, "iv": 0.4925, "open_interest": 350.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.0134, "vega": 0.2329, "theta": -0.0859, "rho": -0.1448, "theo": 17.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.97, "last_trade_time": "2026-11-05T14:22:43", "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "USO270115C00152000", "bid": 7.0, "bid_size": 266.0, "ask": 8.0, "ask_size": 142.0, "iv": 0.4877, "open_interest": 248.0, "volume": 1.0, "delta": 0.4048, "gamma": 0.013, "vega": 0.2318, "theta": -0.0853, "rho": 0.093, "theo": 7.5888, "change": -1.86, "open": 6.79, "high": 6.79, "low": 6.79, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-11-10T09:36:15", "percent_change": -21.5029, "prev_day_close": 8.64999961853027}, {"option": "USO270115P00152000", "bid": 17.55, "bid_size": 150.0, "ask": 18.9, "ask_size": 176.0, "iv": 0.4928, "open_interest": 97.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0133, "vega": 0.231, "theta": -0.0855, "rho": -0.1468, "theo": 18.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-11-09T14:42:00", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "USO270115C00153000", "bid": 6.65, "bid_size": 309.0, "ask": 7.8, "ask_size": 192.0, "iv": 0.4896, "open_interest": 85.0, "volume": 1.0, "delta": 0.3933, "gamma": 0.0129, "vega": 0.23, "theta": -0.0849, "rho": 0.0905, "theo": 7.3012, "change": -1.525, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T09:41:54", "percent_change": -18.541, "prev_day_close": 8.22499990463257}, {"option": "USO270115P00153000", "bid": 18.3, "bid_size": 72.0, "ask": 19.55, "ask_size": 194.0, "iv": 0.4937, "open_interest": 68.0, "volume": 2.0, "delta": -0.6074, "gamma": 0.0131, "vega": 0.2292, "theta": -0.085, "rho": -0.1491, "theo": 18.9052, "change": 0.635, "open": 18.96, "high": 18.96, "low": 18.96, "tick": "up", "last_trade_price": 18.96, "last_trade_time": "2026-11-10T11:17:33", "percent_change": 3.46521, "prev_day_close": 18.3249998092651}, {"option": "USO270115C00154000", "bid": 6.4, "bid_size": 289.0, "ask": 7.45, "ask_size": 156.0, "iv": 0.4898, "open_interest": 116.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.0128, "vega": 0.2281, "theta": -0.0844, "rho": 0.088, "theo": 7.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-11-09T14:41:35", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "USO270115P00154000", "bid": 18.95, "bid_size": 68.0, "ask": 20.25, "ask_size": 81.0, "iv": 0.4931, "open_interest": 342.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.013, "vega": 0.2273, "theta": -0.0845, "rho": -0.1513, "theo": 19.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.73, "last_trade_time": "2026-11-05T10:42:54", "percent_change": 0.0, "prev_day_close": 19.0250005722046}, {"option": "USO270115C00155000", "bid": 6.35, "bid_size": 346.0, "ask": 7.15, "ask_size": 184.0, "iv": 0.4952, "open_interest": 3494.0, "volume": 146.0, "delta": 0.3711, "gamma": 0.0126, "vega": 0.2261, "theta": -0.0839, "rho": 0.0856, "theo": 6.7593, "change": -0.975, "open": 5.95, "high": 6.74, "low": 5.95, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-10T11:10:59", "percent_change": -12.7869, "prev_day_close": 7.62500023841858}, {"option": "USO270115P00155000", "bid": 19.8, "bid_size": 70.0, "ask": 21.0, "ask_size": 89.0, "iv": 0.4976, "open_interest": 1114.0, "volume": 2.0, "delta": -0.63, "gamma": 0.0128, "vega": 0.2251, "theta": -0.0839, "rho": -0.1536, "theo": 20.3566, "change": 1.025, "open": 20.65, "high": 20.65, "low": 20.65, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-11-10T10:15:38", "percent_change": 5.22293, "prev_day_close": 19.625}, {"option": "USO270115C00156000", "bid": 5.9, "bid_size": 292.0, "ask": 6.95, "ask_size": 166.0, "iv": 0.4935, "open_interest": 166.0, "volume": 1.0, "delta": 0.3604, "gamma": 0.0124, "vega": 0.224, "theta": -0.0833, "rho": 0.0832, "theo": 6.5041, "change": -1.015, "open": 6.31, "high": 6.31, "low": 6.31, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-11-10T10:42:46", "percent_change": -13.8567, "prev_day_close": 7.32500004768372}, {"option": "USO270115P00156000", "bid": 20.5, "bid_size": 58.0, "ask": 21.75, "ask_size": 68.0, "iv": 0.4982, "open_interest": 155.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0127, "vega": 0.2229, "theta": -0.0832, "rho": -0.1553, "theo": 21.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.04, "last_trade_time": "2026-11-05T10:47:18", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "USO270115C00157000", "bid": 5.6, "bid_size": 369.0, "ask": 6.7, "ask_size": 168.0, "iv": 0.4936, "open_interest": 212.0, "volume": 11.0, "delta": 0.3499, "gamma": 0.0123, "vega": 0.2217, "theta": -0.0827, "rho": 0.0809, "theo": 6.259, "change": -1.225, "open": 5.7, "high": 6.05, "low": 5.2, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T09:45:35", "percent_change": -17.193, "prev_day_close": 7.125}, {"option": "USO270115P00157000", "bid": 21.15, "bid_size": 46.0, "ask": 22.5, "ask_size": 72.0, "iv": 0.4974, "open_interest": 239.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0125, "vega": 0.2205, "theta": -0.0826, "rho": -0.1577, "theo": 21.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.97, "last_trade_time": "2026-11-09T15:09:34", "percent_change": 0.0, "prev_day_close": 21.0750007629395}, {"option": "USO270115C00160000", "bid": 5.2, "bid_size": 355.0, "ask": 5.85, "ask_size": 136.0, "iv": 0.5004, "open_interest": 4721.0, "volume": 104.0, "delta": 0.3199, "gamma": 0.0118, "vega": 0.2141, "theta": -0.0806, "rho": 0.0741, "theo": 5.5814, "change": -0.9, "open": 4.87, "high": 5.66, "low": 4.87, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T11:10:45", "percent_change": -14.0625, "prev_day_close": 6.39999985694885}, {"option": "USO270115P00160000", "bid": 23.6, "bid_size": 60.0, "ask": 24.8, "ask_size": 114.0, "iv": 0.5046, "open_interest": 1262.0, "volume": 4.0, "delta": -0.6821, "gamma": 0.012, "vega": 0.2125, "theta": -0.0802, "rho": -0.162, "theo": 24.166, "change": 0.95, "open": 25.48, "high": 25.48, "low": 24.35, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-11-10T10:12:11", "percent_change": 4.05983, "prev_day_close": 23.4000005722046}, {"option": "USO270115C00165000", "bid": 4.45, "bid_size": 206.0, "ask": 4.9, "ask_size": 345.0, "iv": 0.5132, "open_interest": 2317.0, "volume": 107.0, "delta": 0.2755, "gamma": 0.0108, "vega": 0.2002, "theta": -0.0765, "rho": 0.0641, "theo": 4.6333, "change": -0.975, "open": 4.5, "high": 4.9, "low": 4.15, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -17.8082, "prev_day_close": 5.47500014305115}, {"option": "USO270115P00165000", "bid": 27.65, "bid_size": 51.0, "ask": 28.75, "ask_size": 60.0, "iv": 0.5111, "open_interest": 732.0, "volume": 5.0, "delta": -0.7279, "gamma": 0.0111, "vega": 0.1973, "theta": -0.0757, "rho": -0.1678, "theo": 28.2004, "change": 1.175, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-11-10T10:11:42", "percent_change": 4.30009, "prev_day_close": 27.3249998092651}, {"option": "USO270115C00170000", "bid": 3.7, "bid_size": 118.0, "ask": 4.15, "ask_size": 306.0, "iv": 0.5234, "open_interest": 7106.0, "volume": 152.0, "delta": 0.2369, "gamma": 0.0098, "vega": 0.1852, "theta": -0.0718, "rho": 0.0553, "theo": 3.8591, "change": -0.85, "open": 3.68, "high": 3.8, "low": 3.47, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-10T11:06:11", "percent_change": -18.4783, "prev_day_close": 4.59999990463257}, {"option": "USO270115P00170000", "bid": 31.75, "bid_size": 50.0, "ask": 32.9, "ask_size": 59.0, "iv": 0.5145, "open_interest": 616.0, "volume": 1.0, "delta": -0.7676, "gamma": 0.0101, "vega": 0.1815, "theta": -0.0707, "rho": -0.1712, "theo": 32.4212, "change": 1.9, "open": 32.95, "high": 32.95, "low": 32.95, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-11-10T09:45:20", "percent_change": 6.11916, "prev_day_close": 31.0500001907349}, {"option": "USO270115C00175000", "bid": 3.1, "bid_size": 130.0, "ask": 3.5, "ask_size": 294.0, "iv": 0.5329, "open_interest": 974.0, "volume": 12.0, "delta": 0.204, "gamma": 0.0089, "vega": 0.17, "theta": -0.067, "rho": 0.0476, "theo": 3.2342, "change": -0.625, "open": 2.85, "high": 3.25, "low": 2.76, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T11:18:01", "percent_change": -16.129, "prev_day_close": 3.875}, {"option": "USO270115P00175000", "bid": 36.05, "bid_size": 8.0, "ask": 37.3, "ask_size": 21.0, "iv": 0.5218, "open_interest": 147.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0092, "vega": 0.1655, "theta": -0.0656, "rho": -0.1724, "theo": 36.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.85, "last_trade_time": "2026-11-09T10:09:20", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "USO270115C00180000", "bid": 2.56, "bid_size": 190.0, "ask": 2.93, "ask_size": 236.0, "iv": 0.5398, "open_interest": 4995.0, "volume": 135.0, "delta": 0.1761, "gamma": 0.0079, "vega": 0.1555, "theta": -0.0623, "rho": 0.0412, "theo": 2.7302, "change": -0.525, "open": 2.38, "high": 2.75, "low": 2.38, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T11:11:47", "percent_change": -16.5354, "prev_day_close": 3.17500007152557}, {"option": "USO270115P00180000", "bid": 40.45, "bid_size": 23.0, "ask": 41.75, "ask_size": 11.0, "iv": 0.5257, "open_interest": 225.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0083, "vega": 0.1493, "theta": -0.0605, "rho": -0.1714, "theo": 41.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-09T09:32:37", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "USO270115C00185000", "bid": 2.08, "bid_size": 369.0, "ask": 2.44, "ask_size": 95.0, "iv": 0.5445, "open_interest": 2711.0, "volume": 14.0, "delta": 0.1526, "gamma": 0.0071, "vega": 0.1416, "theta": -0.0578, "rho": 0.0357, "theo": 2.3229, "change": -0.63, "open": 2.12, "high": 2.18, "low": 2.06, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-10T09:41:14", "percent_change": -23.1618, "prev_day_close": 2.72000002861023}, {"option": "USO270115P00185000", "bid": 45.1, "bid_size": 18.0, "ask": 46.35, "ask_size": 12.0, "iv": 0.5366, "open_interest": 86.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0075, "vega": 0.1345, "theta": -0.0557, "rho": -0.1693, "theo": 45.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "USO270115C00190000", "bid": 1.81, "bid_size": 288.0, "ask": 2.17, "ask_size": 248.0, "iv": 0.5593, "open_interest": 1240.0, "volume": 132.0, "delta": 0.1329, "gamma": 0.0064, "vega": 0.1292, "theta": -0.0535, "rho": 0.0312, "theo": 1.9925, "change": -0.42, "open": 2.0, "high": 2.13, "low": 1.8, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T11:18:01", "percent_change": -17.7215, "prev_day_close": 2.37000000476837}, {"option": "USO270115P00190000", "bid": 49.9, "bid_size": 11.0, "ask": 51.0, "ask_size": 9.0, "iv": 0.55, "open_interest": 50.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0067, "vega": 0.1206, "theta": -0.0511, "rho": -0.1647, "theo": 50.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.7, "last_trade_time": "2026-11-09T14:36:52", "percent_change": 0.0, "prev_day_close": 49.1750011444092}, {"option": "USO270115C00195000", "bid": 1.54, "bid_size": 327.0, "ask": 1.84, "ask_size": 128.0, "iv": 0.5674, "open_interest": 575.0, "volume": 20.0, "delta": 0.1163, "gamma": 0.0057, "vega": 0.1176, "theta": -0.0496, "rho": 0.0272, "theo": 1.7234, "change": -0.42, "open": 1.71, "high": 1.75, "low": 1.56, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-10T11:08:58", "percent_change": -19.9052, "prev_day_close": 2.11000001430511}, {"option": "USO270115P00195000", "bid": 54.45, "bid_size": 20.0, "ask": 55.7, "ask_size": 10.0, "iv": 0.5483, "open_interest": 2.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0061, "vega": 0.1083, "theta": -0.047, "rho": -0.1604, "theo": 55.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.55, "last_trade_time": "2026-10-20T11:42:31", "percent_change": 0.0, "prev_day_close": 53.7749996185303}, {"option": "USO270115C00200000", "bid": 1.26, "bid_size": 468.0, "ask": 1.62, "ask_size": 149.0, "iv": 0.5753, "open_interest": 11979.0, "volume": 1327.0, "delta": 0.1024, "gamma": 0.0051, "vega": 0.1074, "theta": -0.0461, "rho": 0.024, "theo": 1.5028, "change": -0.275, "open": 1.4, "high": 1.53, "low": 1.3, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-10T11:18:52", "percent_change": -15.2355, "prev_day_close": 1.80500000715256}, {"option": "USO270115P00200000", "bid": 59.35, "bid_size": 10.0, "ask": 60.45, "ask_size": 12.0, "iv": 0.5606, "open_interest": 178.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0055, "vega": 0.0965, "theta": -0.043, "rho": -0.1547, "theo": 60.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-11-05T11:38:43", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "USO270115C00205000", "bid": 1.09, "bid_size": 428.0, "ask": 1.46, "ask_size": 229.0, "iv": 0.5877, "open_interest": 926.0, "volume": 4.0, "delta": 0.0906, "gamma": 0.0046, "vega": 0.0982, "theta": -0.0429, "rho": 0.0212, "theo": 1.3208, "change": -0.26, "open": 0.88, "high": 1.3, "low": 0.88, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T10:49:57", "percent_change": -16.6667, "prev_day_close": 1.56000000238419}, {"option": "USO270115P00205000", "bid": 63.7, "bid_size": 10.0, "ask": 66.75, "ask_size": 9.0, "iv": 0.6268, "open_interest": 140.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.005, "vega": 0.0856, "theta": -0.0394, "rho": -0.1465, "theo": 64.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.01, "last_trade_time": "2026-10-30T14:26:19", "percent_change": 0.0, "prev_day_close": 63.2999992370606}, {"option": "USO270115C00210000", "bid": 1.05, "bid_size": 179.0, "ask": 1.33, "ask_size": 295.0, "iv": 0.606, "open_interest": 1495.0, "volume": 4.0, "delta": 0.0807, "gamma": 0.0041, "vega": 0.09, "theta": -0.04, "rho": 0.0189, "theo": 1.1697, "change": -0.305, "open": 1.08, "high": 1.15, "low": 1.08, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T10:14:59", "percent_change": -20.9622, "prev_day_close": 1.4549999833107}, {"option": "USO270115P00210000", "bid": 68.45, "bid_size": 9.0, "ask": 71.5, "ask_size": 9.0, "iv": 0.629, "open_interest": 5.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0045, "vega": 0.077, "theta": -0.036, "rho": -0.1444, "theo": 69.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.9, "last_trade_time": "2026-11-05T10:54:03", "percent_change": 0.0, "prev_day_close": 68.6000022888184}, {"option": "USO270115C00215000", "bid": 0.95, "bid_size": 150.0, "ask": 1.13, "ask_size": 226.0, "iv": 0.6147, "open_interest": 983.0, "volume": 55.0, "delta": 0.0722, "gamma": 0.0037, "vega": 0.0828, "theta": -0.0374, "rho": 0.0169, "theo": 1.043, "change": -0.34, "open": 1.0, "high": 1.01, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T09:35:07", "percent_change": -26.3566, "prev_day_close": 1.29000002145767}, {"option": "USO270115P00215000", "bid": 73.25, "bid_size": 9.0, "ask": 76.55, "ask_size": 9.0, "iv": 0.6482, "open_interest": 11.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0041, "vega": 0.0682, "theta": -0.0328, "rho": -0.1339, "theo": 74.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.55, "last_trade_time": "2026-10-26T09:59:59", "percent_change": 0.0, "prev_day_close": 73.4249992370606}, {"option": "USO270115C00220000", "bid": 0.81, "bid_size": 427.0, "ask": 1.03, "ask_size": 184.0, "iv": 0.6242, "open_interest": 883.0, "volume": 15.0, "delta": 0.065, "gamma": 0.0033, "vega": 0.0762, "theta": -0.035, "rho": 0.0152, "theo": 0.9361, "change": -0.1, "open": 0.88, "high": 0.99, "low": 0.87, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-10T10:10:08", "percent_change": -9.17431, "prev_day_close": 1.09000000357628}, {"option": "USO270115P00220000", "bid": 78.35, "bid_size": 9.0, "ask": 81.35, "ask_size": 9.0, "iv": 0.6692, "open_interest": 5.0, "volume": 1.0, "delta": -0.9485, "gamma": 0.0038, "vega": 0.0591, "theta": -0.0302, "rho": -0.1212, "theo": 79.5644, "change": 3.15, "open": 81.45, "high": 81.45, "low": 81.45, "tick": "up", "last_trade_price": 81.45, "last_trade_time": "2026-11-10T09:31:27", "percent_change": 4.02299, "prev_day_close": 78.2999992370606}, {"option": "USO270115C00225000", "bid": 0.66, "bid_size": 434.0, "ask": 0.97, "ask_size": 203.0, "iv": 0.6331, "open_interest": 375.0, "volume": 1.0, "delta": 0.0588, "gamma": 0.003, "vega": 0.0704, "theta": -0.0329, "rho": 0.0137, "theo": 0.8453, "change": -0.285, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T10:37:52", "percent_change": -26.5116, "prev_day_close": 1.07499998807907}, {"option": "USO270115P00225000", "bid": 82.95, "bid_size": 9.0, "ask": 86.4, "ask_size": 9.0, "iv": 0.6705, "open_interest": 7.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0035, "vega": 0.0537, "theta": -0.0283, "rho": -0.1183, "theo": 84.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.5, "last_trade_time": "2026-11-05T11:59:10", "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "USO270115C00230000", "bid": 0.72, "bid_size": 21.0, "ask": 0.84, "ask_size": 154.0, "iv": 0.6507, "open_interest": 1789.0, "volume": 5.0, "delta": 0.0534, "gamma": 0.0028, "vega": 0.0654, "theta": -0.031, "rho": 0.0124, "theo": 0.7674, "change": -0.18, "open": 0.72, "high": 0.75, "low": 0.72, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T10:28:34", "percent_change": -19.3548, "prev_day_close": 0.930000007152557}, {"option": "USO270115P00230000", "bid": 88.15, "bid_size": 9.0, "ask": 91.2, "ask_size": 9.0, "iv": 0.6957, "open_interest": 1.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0033, "vega": 0.0486, "theta": -0.0263, "rho": -0.1122, "theo": 89.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.1, "last_trade_time": "2026-07-23T14:06:02", "percent_change": 0.0, "prev_day_close": 87.7749977111816}, {"option": "USO270115C00235000", "bid": 0.53, "bid_size": 421.0, "ask": 0.79, "ask_size": 143.0, "iv": 0.6528, "open_interest": 270.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0025, "vega": 0.0607, "theta": -0.0292, "rho": 0.0113, "theo": 0.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "USO270115P00235000", "bid": 93.05, "bid_size": 8.0, "ask": 96.25, "ask_size": 8.0, "iv": 0.7162, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.003, "vega": 0.0424, "theta": -0.0241, "rho": -0.1024, "theo": 94.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.95, "last_trade_time": "2026-05-04T15:05:55", "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "USO270115C00240000", "bid": 0.6, "bid_size": 8.0, "ask": 0.7, "ask_size": 168.0, "iv": 0.6721, "open_interest": 348.0, "volume": 5.0, "delta": 0.0446, "gamma": 0.0023, "vega": 0.0565, "theta": -0.0277, "rho": 0.0104, "theo": 0.6416, "change": -0.16, "open": 0.6, "high": 0.62, "low": 0.6, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T09:46:03", "percent_change": -20.5128, "prev_day_close": 0.780000001192093}, {"option": "USO270115P00240000", "bid": 97.95, "bid_size": 8.0, "ask": 101.25, "ask_size": 8.0, "iv": 0.7312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0028, "vega": 0.0336, "theta": -0.0216, "rho": -0.0831, "theo": 99.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.65, "last_trade_time": "2026-04-20T09:36:11", "percent_change": 0.0, "prev_day_close": 97.9750022888184}, {"option": "USO270115C00245000", "bid": 0.42, "bid_size": 616.0, "ask": 0.67, "ask_size": 268.0, "iv": 0.6722, "open_interest": 1919.0, "volume": 1.0, "delta": 0.041, "gamma": 0.0021, "vega": 0.0528, "theta": -0.0262, "rho": 0.0095, "theo": 0.5904, "change": -0.495, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -73.3333, "prev_day_close": 0.674999982118606}, {"option": "USO270115P00245000", "bid": 102.3, "bid_size": 8.0, "ask": 106.2, "ask_size": 1.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0025, "vega": 0.0299, "theta": -0.02, "rho": -0.0754, "theo": 104.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.28, "last_trade_time": "2026-07-01T13:09:13", "percent_change": 0.0, "prev_day_close": 102.924999237061}, {"option": "USO270115C00250000", "bid": 0.5, "bid_size": 14.0, "ask": 0.61, "ask_size": 284.0, "iv": 0.6938, "open_interest": 516.0, "volume": 5.0, "delta": 0.0378, "gamma": 0.002, "vega": 0.0495, "theta": -0.0249, "rho": 0.0088, "theo": 0.5452, "change": -0.15, "open": 0.51, "high": 0.53, "low": 0.51, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T09:46:34", "percent_change": -22.3881, "prev_day_close": 0.6700000166893}, {"option": "USO270115P00250000", "bid": 107.3, "bid_size": 9.0, "ask": 111.15, "ask_size": 1.0, "iv": 0.6767, "open_interest": 2.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0024, "vega": 0.0265, "theta": -0.0196, "rho": -0.0746, "theo": 109.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.8, "last_trade_time": "2026-10-27T15:40:14", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "USO270115C00255000", "bid": 0.34, "bid_size": 449.0, "ask": 0.58, "ask_size": 154.0, "iv": 0.6918, "open_interest": 891.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0018, "vega": 0.0464, "theta": -0.0237, "rho": 0.0081, "theo": 0.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:40:00", "percent_change": 0.0, "prev_day_close": 0.565000012516975}, {"option": "USO270115P00255000", "bid": 112.35, "bid_size": 8.0, "ask": 116.15, "ask_size": 1.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0024, "vega": 0.0236, "theta": -0.0191, "rho": -0.0684, "theo": 114.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "USO270115C00260000", "bid": 0.38, "bid_size": 293.0, "ask": 0.55, "ask_size": 318.0, "iv": 0.7112, "open_interest": 180.0, "volume": 6.0, "delta": 0.0324, "gamma": 0.0017, "vega": 0.0436, "theta": -0.0226, "rho": 0.0075, "theo": 0.4695, "change": -0.07, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T09:46:59", "percent_change": -13.4615, "prev_day_close": 0.519999995827675}, {"option": "USO270115P00260000", "bid": 117.45, "bid_size": 9.0, "ask": 121.15, "ask_size": 9.0, "iv": 0.7481, "open_interest": 3.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0023, "vega": 0.0207, "theta": -0.0182, "rho": -0.0591, "theo": 119.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.21, "last_trade_time": "2026-10-27T14:17:35", "percent_change": 0.0, "prev_day_close": 117.450000762939}, {"option": "USO270115C00265000", "bid": 0.28, "bid_size": 455.0, "ask": 0.52, "ask_size": 237.0, "iv": 0.7125, "open_interest": 518.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0016, "vega": 0.041, "theta": -0.0215, "rho": 0.007, "theo": 0.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T14:49:29", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "USO270115P00265000", "bid": 122.4, "bid_size": 1.0, "ask": 126.15, "ask_size": 9.0, "iv": 0.7589, "open_interest": 1.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0021, "vega": 0.0144, "theta": -0.0152, "rho": -0.0423, "theo": 124.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.62, "last_trade_time": "2026-11-04T15:41:23", "percent_change": 0.0, "prev_day_close": 122.599998474121}, {"option": "USO270115C00270000", "bid": 0.36, "bid_size": 1.0, "ask": 0.48, "ask_size": 213.0, "iv": 0.7349, "open_interest": 619.0, "volume": 7.0, "delta": 0.0281, "gamma": 0.0014, "vega": 0.0387, "theta": -0.0205, "rho": 0.0065, "theo": 0.4088, "change": -0.09, "open": 0.41, "high": 0.41, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T09:48:39", "percent_change": -19.1489, "prev_day_close": 0.469999983906746}, {"option": "USO270115P00270000", "bid": 127.45, "bid_size": 1.0, "ask": 131.15, "ask_size": 8.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0019, "vega": 0.0121, "theta": -0.0116, "rho": -0.028, "theo": 129.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.3, "last_trade_time": "2026-04-29T12:02:46", "percent_change": 0.0, "prev_day_close": 127.649997711182}, {"option": "USO270115C00275000", "bid": 0.27, "bid_size": 456.0, "ask": 0.46, "ask_size": 393.0, "iv": 0.7364, "open_interest": 1328.0, "volume": 24.0, "delta": 0.0263, "gamma": 0.0014, "vega": 0.0366, "theta": -0.0196, "rho": 0.0061, "theo": 0.3828, "change": -0.07, "open": 0.35, "high": 0.54, "low": 0.34, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T09:56:27", "percent_change": -15.5556, "prev_day_close": 0.450000017881393}, {"option": "USO270115P00275000", "bid": 132.3, "bid_size": 5.0, "ask": 136.1, "ask_size": 8.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0016, "vega": 0.0044, "theta": -0.0081, "rho": 0.0, "theo": 134.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.97, "last_trade_time": "2026-06-30T12:57:20", "percent_change": 0.0, "prev_day_close": 132.650001525879}, {"option": "USO270115C00280000", "bid": 0.21, "bid_size": 563.0, "ask": 0.41, "ask_size": 251.0, "iv": 0.7354, "open_interest": 350.0, "volume": 8.0, "delta": 0.0246, "gamma": 0.0013, "vega": 0.0346, "theta": -0.0188, "rho": 0.0057, "theo": 0.3592, "change": -0.055, "open": 0.33, "high": 0.35, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -14.2857, "prev_day_close": 0.385000005364418}, {"option": "USO270115P00280000", "bid": 137.4, "bid_size": 8.0, "ask": 141.1, "ask_size": 8.0, "iv": 0.8064, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0012, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 139.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.25, "last_trade_time": "2026-06-29T15:58:11", "percent_change": 0.0, "prev_day_close": 137.400001525879}, {"option": "USO270115C00285000", "bid": 0.18, "bid_size": 429.0, "ask": 0.42, "ask_size": 280.0, "iv": 0.7476, "open_interest": 325.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0012, "vega": 0.0328, "theta": -0.018, "rho": 0.0053, "theo": 0.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T13:30:11", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "USO270115P00285000", "bid": 142.4, "bid_size": 8.0, "ask": 146.1, "ask_size": 8.0, "iv": 0.8249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0008, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 144.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 178.03, "last_trade_time": "2026-06-29T15:58:12", "percent_change": 0.0, "prev_day_close": 142.424995422363}, {"option": "USO270115C00290000", "bid": 0.22, "bid_size": 361.0, "ask": 0.42, "ask_size": 468.0, "iv": 0.7695, "open_interest": 51.0, "volume": 27.0, "delta": 0.0217, "gamma": 0.0011, "vega": 0.0311, "theta": -0.0173, "rho": 0.005, "theo": 0.318, "change": -0.04, "open": 0.29, "high": 0.35, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -12.1212, "prev_day_close": 0.330000005662441}, {"option": "USO270115P00290000", "bid": 147.2, "bid_size": 9.0, "ask": 151.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0006, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 149.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.5, "last_trade_time": "2026-11-03T09:31:07", "percent_change": 0.0, "prev_day_close": 147.375}, {"option": "USO270115C00295000", "bid": 0.14, "bid_size": 402.0, "ask": 0.37, "ask_size": 263.0, "iv": 0.761, "open_interest": 119.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.001, "vega": 0.0295, "theta": -0.0166, "rho": 0.0047, "theo": 0.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T09:39:28", "percent_change": 0.0, "prev_day_close": 0.314999990165234}, {"option": "USO270115P00295000", "bid": 152.35, "bid_size": 5.0, "ask": 156.05, "ask_size": 9.0, "iv": 0.8326, "open_interest": 1.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 154.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.75, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 152.474998474121}, {"option": "USO270115C00300000", "bid": 0.25, "bid_size": 10.0, "ask": 0.35, "ask_size": 283.0, "iv": 0.7921, "open_interest": 1415.0, "volume": 2.0, "delta": 0.0192, "gamma": 0.001, "vega": 0.028, "theta": -0.0159, "rho": 0.0044, "theo": 0.2835, "change": -0.055, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T09:49:43", "percent_change": -16.9231, "prev_day_close": 0.324999988079071}, {"option": "USO270115P00300000", "bid": 157.15, "bid_size": 8.0, "ask": 161.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 159.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.92, "last_trade_time": "2026-08-19T11:16:01", "percent_change": 0.0, "prev_day_close": 157.400001525879}, {"option": "USO270115C00305000", "bid": 0.11, "bid_size": 423.0, "ask": 0.35, "ask_size": 320.0, "iv": 0.779, "open_interest": 47.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0009, "vega": 0.0267, "theta": -0.0153, "rho": 0.0042, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T10:21:29", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "USO270115P00305000", "bid": 162.4, "bid_size": 8.0, "ask": 166.1, "ask_size": 8.0, "iv": 0.8957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 164.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.87, "last_trade_time": "2026-10-23T09:50:41", "percent_change": 0.0, "prev_day_close": 162.400001525879}, {"option": "USO270115C00310000", "bid": 0.1, "bid_size": 538.0, "ask": 0.33, "ask_size": 348.0, "iv": 0.7859, "open_interest": 59.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0009, "vega": 0.0255, "theta": -0.0147, "rho": 0.0039, "theo": 0.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T13:21:40", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "USO270115P00310000", "bid": 167.4, "bid_size": 8.0, "ask": 171.05, "ask_size": 1.0, "iv": 0.9007, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 169.185, "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": 167.400001525879}, {"option": "USO270115C00315000", "bid": 0.09, "bid_size": 470.0, "ask": 0.32, "ask_size": 376.0, "iv": 0.7945, "open_interest": 2003.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0008, "vega": 0.0243, "theta": -0.0142, "rho": 0.0037, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T11:44:11", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "USO270115P00315000", "bid": 172.2, "bid_size": 8.0, "ask": 176.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 174.185, "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": 172.400001525879}, {"option": "USO270115C00320000", "bid": 0.08, "bid_size": 409.0, "ask": 0.3, "ask_size": 301.0, "iv": 0.8, "open_interest": 2.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0008, "vega": 0.0232, "theta": -0.0137, "rho": 0.0035, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:10:15", "percent_change": 0.0, "prev_day_close": 0.230000000447035}, {"option": "USO270115P00320000", "bid": 177.4, "bid_size": 8.0, "ask": 181.05, "ask_size": 1.0, "iv": 0.9337, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 179.185, "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": 177.400001525879}, {"option": "USO270115C00325000", "bid": 0.1, "bid_size": 361.0, "ask": 0.31, "ask_size": 347.0, "iv": 0.8202, "open_interest": 101.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0007, "vega": 0.0222, "theta": -0.0132, "rho": 0.0033, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T10:40:16", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "USO270115P00325000", "bid": 182.4, "bid_size": 8.0, "ask": 186.05, "ask_size": 8.0, "iv": 0.9498, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 184.185, "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": 182.400001525879}, {"option": "USO270115C00330000", "bid": 0.06, "bid_size": 591.0, "ask": 0.28, "ask_size": 460.0, "iv": 0.8143, "open_interest": 29.0, "volume": 52.0, "delta": 0.0139, "gamma": 0.0007, "vega": 0.0212, "theta": -0.0127, "rho": 0.0032, "theo": 0.2072, "change": -0.015, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T09:43:53", "percent_change": -7.31707, "prev_day_close": 0.205000001937151}, {"option": "USO270115P00330000", "bid": 187.4, "bid_size": 8.0, "ask": 191.1, "ask_size": 8.0, "iv": 0.9776, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 189.185, "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": 187.550003051758}, {"option": "USO270219C00005000", "bid": 133.95, "bid_size": 8.0, "ask": 137.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.599998474121}, {"option": "USO270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 252.0, "iv": 4.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0015, "rho": -0.0003, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 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": "USO270219C00010000", "bid": 128.95, "bid_size": 1.0, "ask": 132.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.45, "last_trade_time": "2026-10-08T12:17:18", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "USO270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 260.0, "iv": 3.1205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0021, "theta": -0.0019, "rho": -0.0004, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 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": "USO270219C00015000", "bid": 123.95, "bid_size": 1.0, "ask": 127.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.600002288818}, {"option": "USO270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 260.0, "iv": 2.583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0028, "theta": -0.0022, "rho": -0.0006, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 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": "USO270219C00020000", "bid": 118.95, "bid_size": 1.0, "ask": 122.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.600002288818}, {"option": "USO270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 250.0, "iv": 2.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0036, "theta": -0.0024, "rho": -0.0007, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 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": "USO270219C00025000", "bid": 113.95, "bid_size": 8.0, "ask": 117.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.600002288818}, {"option": "USO270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 286.0, "iv": 1.9683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0027, "rho": -0.0009, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 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": "USO270219C00030000", "bid": 108.95, "bid_size": 1.0, "ask": 112.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0081, "theo": 110.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.475002288818}, {"option": "USO270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 245.0, "iv": 1.7614, "open_interest": 78.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0029, "rho": -0.001, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T14:50:57", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO270219C00035000", "bid": 103.9, "bid_size": 9.0, "ask": 107.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.0147, "theo": 105.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.8, "last_trade_time": "2026-10-15T13:06:49", "percent_change": 0.0, "prev_day_close": 107.625}, {"option": "USO270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 8.0, "iv": 1.1151, "open_interest": 20.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0032, "rho": -0.0012, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T14:52:47", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "USO270219C00040000", "bid": 98.95, "bid_size": 1.0, "ask": 102.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0054, "theta": 0.0, "rho": 0.0249, "theo": 100.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "USO270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 529.0, "iv": 0.9942, "open_interest": 53.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0035, "rho": -0.0015, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T14:50:58", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "USO270219C00045000", "bid": 93.95, "bid_size": 1.0, "ask": 97.7, "ask_size": 8.0, "iv": 0.8268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0074, "theta": 0.0, "rho": 0.0364, "theo": 95.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.625}, {"option": "USO270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 920.0, "iv": 0.9164, "open_interest": 6.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.009, "theta": -0.0038, "rho": -0.0018, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T14:42:45", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "USO270219C00050000", "bid": 88.95, "bid_size": 8.0, "ask": 92.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0099, "theta": 0.0, "rho": 0.0511, "theo": 90.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6749992370606}, {"option": "USO270219P00050000", "bid": 0.01, "bid_size": 60.0, "ask": 0.23, "ask_size": 719.0, "iv": 0.8503, "open_interest": 2.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0043, "rho": -0.0022, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T14:43:27", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "USO270219C00055000", "bid": 84.05, "bid_size": 8.0, "ask": 87.75, "ask_size": 8.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.0126, "theta": 0.0, "rho": 0.0664, "theo": 85.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7249984741211}, {"option": "USO270219P00055000", "bid": 0.01, "bid_size": 115.0, "ask": 0.26, "ask_size": 490.0, "iv": 0.7887, "open_interest": 1.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0003, "vega": 0.013, "theta": -0.0048, "rho": -0.0026, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T14:43:43", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "USO270219C00060000", "bid": 79.1, "bid_size": 8.0, "ask": 82.85, "ask_size": 8.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0005, "vega": 0.0161, "theta": 0.0, "rho": 0.0873, "theo": 80.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "USO270219P00060000", "bid": 0.03, "bid_size": 226.0, "ask": 0.29, "ask_size": 750.0, "iv": 0.7374, "open_interest": 2.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0004, "vega": 0.0159, "theta": -0.0055, "rho": -0.0033, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:44:29", "percent_change": 0.0, "prev_day_close": 0.140000002458692}, {"option": "USO270219C00065000", "bid": 74.2, "bid_size": 8.0, "ask": 77.9, "ask_size": 8.0, "iv": 0.689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0006, "vega": 0.0202, "theta": 0.0, "rho": 0.1091, "theo": 76.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "USO270219P00065000", "bid": 0.04, "bid_size": 236.0, "ask": 0.33, "ask_size": 747.0, "iv": 0.6875, "open_interest": 44.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0005, "vega": 0.0197, "theta": -0.0064, "rho": -0.0042, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T12:10:43", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "USO270219C00070000", "bid": 69.3, "bid_size": 1.0, "ask": 73.1, "ask_size": 8.0, "iv": 0.6739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0008, "vega": 0.0254, "theta": 0.0, "rho": 0.1331, "theo": 71.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8000030517578}, {"option": "USO270219P00070000", "bid": 0.05, "bid_size": 262.0, "ask": 0.38, "ask_size": 648.0, "iv": 0.6413, "open_interest": 29.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0007, "vega": 0.0246, "theta": -0.0075, "rho": -0.0054, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:05:09", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "USO270219C00075000", "bid": 64.45, "bid_size": 8.0, "ask": 68.1, "ask_size": 8.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.001, "vega": 0.0319, "theta": 0.0, "rho": 0.1579, "theo": 66.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9749984741211}, {"option": "USO270219P00075000", "bid": 0.12, "bid_size": 316.0, "ask": 0.41, "ask_size": 523.0, "iv": 0.6032, "open_interest": 150.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0009, "vega": 0.0312, "theta": -0.009, "rho": -0.007, "theo": 0.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:36:26", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "USO270219C00080000", "bid": 59.6, "bid_size": 9.0, "ask": 62.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0013, "vega": 0.0402, "theta": -0.0021, "rho": 0.1814, "theo": 61.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.6, "last_trade_time": "2026-10-23T15:31:55", "percent_change": 0.0, "prev_day_close": 62.6749992370606}, {"option": "USO270219P00080000", "bid": 0.23, "bid_size": 229.0, "ask": 0.49, "ask_size": 444.0, "iv": 0.5765, "open_interest": 63.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0012, "vega": 0.0395, "theta": -0.0109, "rho": -0.0092, "theo": 0.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T11:29:28", "percent_change": 0.0, "prev_day_close": 0.399999998509884}, {"option": "USO270219C00085000", "bid": 54.8, "bid_size": 9.0, "ask": 57.45, "ask_size": 9.0, "iv": 0.4203, "open_interest": 2.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0016, "vega": 0.0509, "theta": -0.0051, "rho": 0.2013, "theo": 56.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.94, "last_trade_time": "2026-10-30T12:18:46", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "USO270219P00085000", "bid": 0.34, "bid_size": 238.0, "ask": 0.66, "ask_size": 468.0, "iv": 0.5541, "open_interest": 3.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0016, "vega": 0.0503, "theta": -0.0133, "rho": -0.0123, "theo": 0.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-15T12:34:12", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "USO270219C00090000", "bid": 50.05, "bid_size": 9.0, "ask": 52.55, "ask_size": 9.0, "iv": 0.4262, "open_interest": 6.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0022, "vega": 0.0643, "theta": -0.0086, "rho": 0.2185, "theo": 51.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-11-05T09:51:21", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "USO270219P00090000", "bid": 0.57, "bid_size": 54.0, "ask": 0.84, "ask_size": 414.0, "iv": 0.5358, "open_interest": 296.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0022, "vega": 0.064, "theta": -0.0162, "rho": -0.0164, "theo": 0.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:20:52", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "USO270219C00095000", "bid": 45.85, "bid_size": 9.0, "ask": 48.7, "ask_size": 9.0, "iv": 0.5334, "open_interest": 13.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0028, "vega": 0.081, "theta": -0.0129, "rho": 0.2322, "theo": 47.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.77, "last_trade_time": "2026-11-09T09:52:37", "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "USO270219P00095000", "bid": 0.8, "bid_size": 131.0, "ask": 1.12, "ask_size": 366.0, "iv": 0.5159, "open_interest": 56.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0028, "vega": 0.0808, "theta": -0.0198, "rho": -0.0219, "theo": 0.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:28:03", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "USO270219C00100000", "bid": 41.1, "bid_size": 9.0, "ask": 43.25, "ask_size": 9.0, "iv": 0.4597, "open_interest": 4.0, "volume": 1.0, "delta": 0.923, "gamma": 0.0037, "vega": 0.1015, "theta": -0.0179, "rho": 0.2416, "theo": 42.4975, "change": -2.985, "open": 40.84, "high": 40.84, "low": 40.84, "tick": "down", "last_trade_price": 40.84, "last_trade_time": "2026-11-10T09:38:12", "percent_change": -6.81118, "prev_day_close": 43.8249988555908}, {"option": "USO270219P00100000", "bid": 1.2, "bid_size": 20.0, "ask": 1.36, "ask_size": 130.0, "iv": 0.4955, "open_interest": 5462.0, "volume": 2366.0, "delta": -0.0712, "gamma": 0.0037, "vega": 0.1016, "theta": -0.0242, "rho": -0.0294, "theo": 1.2669, "change": 0.025, "open": 1.39, "high": 1.4, "low": 1.29, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T10:58:24", "percent_change": 1.96079, "prev_day_close": 1.27499997615814}, {"option": "USO270219C00105000", "bid": 37.6, "bid_size": 23.0, "ask": 38.75, "ask_size": 11.0, "iv": 0.491, "open_interest": 4.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0047, "vega": 0.1262, "theta": -0.0237, "rho": 0.2469, "theo": 38.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.92, "last_trade_time": "2026-11-09T10:20:36", "percent_change": 0.0, "prev_day_close": 40.0249996185303}, {"option": "USO270219P00105000", "bid": 1.62, "bid_size": 187.0, "ask": 1.87, "ask_size": 197.0, "iv": 0.4801, "open_interest": 1281.0, "volume": 15.0, "delta": -0.0954, "gamma": 0.0047, "vega": 0.1264, "theta": -0.0294, "rho": -0.0393, "theo": 1.7531, "change": 0.005, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-10T10:11:30", "percent_change": 0.269544, "prev_day_close": 1.85499995946884}, {"option": "USO270219C00110000", "bid": 33.25, "bid_size": 42.0, "ask": 34.55, "ask_size": 20.0, "iv": 0.4784, "open_interest": 12.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0059, "vega": 0.1542, "theta": -0.0304, "rho": 0.2479, "theo": 33.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-11-06T11:11:31", "percent_change": 0.0, "prev_day_close": 35.6749992370606}, {"option": "USO270219P00110000", "bid": 2.26, "bid_size": 226.0, "ask": 2.66, "ask_size": 289.0, "iv": 0.4728, "open_interest": 907.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0059, "vega": 0.1546, "theta": -0.0354, "rho": -0.0521, "theo": 2.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T12:27:08", "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "USO270219C00115000", "bid": 29.15, "bid_size": 48.0, "ask": 30.5, "ask_size": 24.0, "iv": 0.4676, "open_interest": 2.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0071, "vega": 0.1841, "theta": -0.0375, "rho": 0.2447, "theo": 29.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.8, "last_trade_time": "2026-10-23T13:33:54", "percent_change": 0.0, "prev_day_close": 31.5750007629394}, {"option": "USO270219P00115000", "bid": 3.1, "bid_size": 242.0, "ask": 3.55, "ask_size": 149.0, "iv": 0.4629, "open_interest": 144.0, "volume": 1.0, "delta": -0.1652, "gamma": 0.0072, "vega": 0.1846, "theta": -0.0419, "rho": -0.0678, "theo": 3.3724, "change": -0.09, "open": 3.41, "high": 3.41, "low": 3.41, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-10T11:13:49", "percent_change": -2.57143, "prev_day_close": 3.5}, {"option": "USO270219C00120000", "bid": 25.4, "bid_size": 66.0, "ask": 26.75, "ask_size": 23.0, "iv": 0.4626, "open_interest": 13.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0083, "vega": 0.2134, "theta": -0.0446, "rho": 0.2376, "theo": 26.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-10-23T13:34:31", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "USO270219P00120000", "bid": 4.3, "bid_size": 262.0, "ask": 4.75, "ask_size": 241.0, "iv": 0.4589, "open_interest": 276.0, "volume": 2.0, "delta": -0.2106, "gamma": 0.0084, "vega": 0.2142, "theta": -0.0483, "rho": -0.086, "theo": 4.5912, "change": -0.215, "open": 4.63, "high": 4.63, "low": 4.46, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-11-10T11:11:11", "percent_change": -4.59893, "prev_day_close": 4.67499995231628}, {"option": "USO270219C00125000", "bid": 22.0, "bid_size": 50.0, "ask": 23.25, "ask_size": 29.0, "iv": 0.4594, "open_interest": 49.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0094, "vega": 0.2402, "theta": -0.0512, "rho": 0.2274, "theo": 22.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.28, "last_trade_time": "2026-11-05T11:17:15", "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "USO270219P00125000", "bid": 6.0, "bid_size": 1.0, "ask": 6.35, "ask_size": 171.0, "iv": 0.4625, "open_interest": 307.0, "volume": 192.0, "delta": -0.2616, "gamma": 0.0095, "vega": 0.2411, "theta": -0.0543, "rho": -0.1062, "theo": 6.1237, "change": -0.04, "open": 6.19, "high": 6.25, "low": 6.19, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-11-10T11:13:49", "percent_change": -0.64, "prev_day_close": 6.25}, {"option": "USO270219C00130000", "bid": 18.85, "bid_size": 77.0, "ask": 20.25, "ask_size": 48.0, "iv": 0.4596, "open_interest": 12.0, "volume": 0.0, "delta": 0.6795, "gamma": 0.0103, "vega": 0.2625, "theta": -0.0568, "rho": 0.2145, "theo": 19.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.85, "last_trade_time": "2026-11-02T15:27:44", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "USO270219P00130000", "bid": 7.55, "bid_size": 176.0, "ask": 8.45, "ask_size": 187.0, "iv": 0.4607, "open_interest": 775.0, "volume": 5.0, "delta": -0.3167, "gamma": 0.0104, "vega": 0.2636, "theta": -0.0594, "rho": -0.1275, "theo": 7.9976, "change": 0.64, "open": 8.52, "high": 8.52, "low": 8.44, "tick": "no_change", "last_trade_price": 8.44, "last_trade_time": "2026-11-10T09:51:06", "percent_change": 8.20513, "prev_day_close": 7.80000019073486}, {"option": "USO270219C00135000", "bid": 16.3, "bid_size": 93.0, "ask": 17.45, "ask_size": 56.0, "iv": 0.4633, "open_interest": 8.0, "volume": 0.0, "delta": 0.6229, "gamma": 0.0109, "vega": 0.2791, "theta": -0.0614, "rho": 0.1997, "theo": 16.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "USO270219P00135000", "bid": 9.9, "bid_size": 72.0, "ask": 10.95, "ask_size": 140.0, "iv": 0.4696, "open_interest": 184.0, "volume": 15.0, "delta": -0.3741, "gamma": 0.0111, "vega": 0.2799, "theta": -0.0633, "rho": -0.1492, "theo": 10.2264, "change": 0.31, "open": 10.52, "high": 10.61, "low": 10.52, "tick": "up", "last_trade_price": 10.61, "last_trade_time": "2026-11-10T09:37:23", "percent_change": 3.00971, "prev_day_close": 10.2999997138977}, {"option": "USO270219C00140000", "bid": 13.8, "bid_size": 246.0, "ask": 14.95, "ask_size": 100.0, "iv": 0.4624, "open_interest": 17.0, "volume": 3.0, "delta": 0.5662, "gamma": 0.0113, "vega": 0.2895, "theta": -0.0646, "rho": 0.1838, "theo": 14.469, "change": -1.32, "open": 13.8, "high": 14.33, "low": 13.8, "tick": "up", "last_trade_price": 14.33, "last_trade_time": "2026-11-10T10:20:54", "percent_change": -8.43451, "prev_day_close": 15.6500000953674}, {"option": "USO270219P00140000", "bid": 12.45, "bid_size": 54.0, "ask": 13.2, "ask_size": 224.0, "iv": 0.4665, "open_interest": 309.0, "volume": 274.0, "delta": -0.4317, "gamma": 0.0114, "vega": 0.29, "theta": -0.066, "rho": -0.17, "theo": 12.799, "change": 0.575, "open": 13.08, "high": 13.65, "low": 12.9, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-10T11:00:15", "percent_change": 4.64646, "prev_day_close": 12.375}, {"option": "USO270219C00141000", "bid": 13.15, "bid_size": 166.0, "ask": 14.55, "ask_size": 141.0, "iv": 0.4602, "open_interest": 4.0, "volume": 0.0, "delta": 0.555, "gamma": 0.0113, "vega": 0.2909, "theta": -0.0651, "rho": 0.1806, "theo": 14.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-11-09T15:02:00", "percent_change": 0.0, "prev_day_close": 15.2749996185303}, {"option": "USO270219P00141000", "bid": 12.9, "bid_size": 70.0, "ask": 14.5, "ask_size": 159.0, "iv": 0.4783, "open_interest": 32.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0115, "vega": 0.2913, "theta": -0.0664, "rho": -0.1745, "theo": 13.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-05T13:06:29", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "USO270219C00142000", "bid": 13.1, "bid_size": 112.0, "ask": 14.2, "ask_size": 155.0, "iv": 0.4687, "open_interest": 9.0, "volume": 0.0, "delta": 0.5438, "gamma": 0.0113, "vega": 0.292, "theta": -0.0655, "rho": 0.1773, "theo": 13.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T15:46:26", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "USO270219P00142000", "bid": 13.45, "bid_size": 56.0, "ask": 14.75, "ask_size": 136.0, "iv": 0.4733, "open_interest": 110.0, "volume": 0.0, "delta": -0.4545, "gamma": 0.0115, "vega": 0.2923, "theta": -0.0667, "rho": -0.1785, "theo": 13.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.76, "last_trade_time": "2026-11-09T14:29:46", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "USO270219C00143000", "bid": 12.95, "bid_size": 36.0, "ask": 13.75, "ask_size": 193.0, "iv": 0.4734, "open_interest": 70.0, "volume": 0.0, "delta": 0.5327, "gamma": 0.0113, "vega": 0.2928, "theta": -0.0659, "rho": 0.174, "theo": 13.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T15:22:09", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "USO270219P00143000", "bid": 14.05, "bid_size": 84.0, "ask": 15.25, "ask_size": 175.0, "iv": 0.4731, "open_interest": 13.0, "volume": 6.0, "delta": -0.4657, "gamma": 0.0115, "vega": 0.2931, "theta": -0.067, "rho": -0.1832, "theo": 14.4981, "change": 0.4, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-10T09:30:00", "percent_change": 2.77778, "prev_day_close": 14.4000000953674}, {"option": "USO270219C00144000", "bid": 12.15, "bid_size": 124.0, "ask": 13.3, "ask_size": 157.0, "iv": 0.4666, "open_interest": 15.0, "volume": 0.0, "delta": 0.5218, "gamma": 0.0113, "vega": 0.2934, "theta": -0.0662, "rho": 0.1707, "theo": 12.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.82, "last_trade_time": "2026-11-09T14:20:10", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "USO270219P00144000", "bid": 14.65, "bid_size": 69.0, "ask": 16.05, "ask_size": 152.0, "iv": 0.4777, "open_interest": 53.0, "volume": 0.0, "delta": -0.4769, "gamma": 0.0116, "vega": 0.2936, "theta": -0.0672, "rho": -0.187, "theo": 15.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-11-09T15:50:17", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "USO270219C00145000", "bid": 11.75, "bid_size": 302.0, "ask": 12.95, "ask_size": 236.0, "iv": 0.4679, "open_interest": 228.0, "volume": 3.0, "delta": 0.5109, "gamma": 0.0113, "vega": 0.2938, "theta": -0.0665, "rho": 0.1676, "theo": 12.3994, "change": -1.405, "open": 11.8, "high": 12.17, "low": 11.8, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-11-10T09:58:03", "percent_change": -10.3499, "prev_day_close": 13.5750002861023}, {"option": "USO270219P00145000", "bid": 15.3, "bid_size": 48.0, "ask": 16.9, "ask_size": 156.0, "iv": 0.4836, "open_interest": 106.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0116, "vega": 0.2939, "theta": -0.0673, "rho": -0.1901, "theo": 15.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T11:06:13", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "USO270219C00146000", "bid": 11.15, "bid_size": 172.0, "ask": 12.55, "ask_size": 164.0, "iv": 0.4647, "open_interest": 6.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0113, "vega": 0.294, "theta": -0.0667, "rho": 0.1644, "theo": 12.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.91, "last_trade_time": "2026-11-06T09:31:26", "percent_change": 0.0, "prev_day_close": 13.0249996185303}, {"option": "USO270219P00146000", "bid": 15.9, "bid_size": 48.0, "ask": 17.05, "ask_size": 135.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0115, "vega": 0.2939, "theta": -0.0675, "rho": -0.1938, "theo": 16.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "USO270219C00147000", "bid": 11.05, "bid_size": 189.0, "ask": 12.4, "ask_size": 478.0, "iv": 0.4738, "open_interest": 12.0, "volume": 1.0, "delta": 0.4895, "gamma": 0.0113, "vega": 0.294, "theta": -0.0669, "rho": 0.1612, "theo": 11.6529, "change": -1.8, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-10T09:37:29", "percent_change": -14.1176, "prev_day_close": 12.75}, {"option": "USO270219P00147000", "bid": 16.4, "bid_size": 73.0, "ask": 18.05, "ask_size": 136.0, "iv": 0.4814, "open_interest": 2.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0115, "vega": 0.2937, "theta": -0.0675, "rho": -0.197, "theo": 16.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.62, "last_trade_time": "2026-11-04T09:43:36", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "USO270219C00148000", "bid": 10.45, "bid_size": 185.0, "ask": 11.7, "ask_size": 117.0, "iv": 0.4648, "open_interest": 28.0, "volume": 0.0, "delta": 0.479, "gamma": 0.0112, "vega": 0.2937, "theta": -0.067, "rho": 0.1579, "theo": 11.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T15:40:00", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "USO270219P00148000", "bid": 17.15, "bid_size": 47.0, "ask": 18.7, "ask_size": 233.0, "iv": 0.4845, "open_interest": 6.0, "volume": 1.0, "delta": -0.5206, "gamma": 0.0115, "vega": 0.2934, "theta": -0.0675, "rho": -0.2008, "theo": 17.5669, "change": 0.85, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-10T09:30:09", "percent_change": 4.89913, "prev_day_close": 17.3500003814697}, {"option": "USO270219C00149000", "bid": 10.05, "bid_size": 289.0, "ask": 11.45, "ask_size": 196.0, "iv": 0.4664, "open_interest": 17.0, "volume": 15.0, "delta": 0.4686, "gamma": 0.0112, "vega": 0.2933, "theta": -0.0671, "rho": 0.1547, "theo": 10.9504, "change": -1.4, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-10T09:35:55", "percent_change": -11.7647, "prev_day_close": 11.9000000953674}, {"option": "USO270219P00149000", "bid": 17.7, "bid_size": 64.0, "ask": 19.3, "ask_size": 155.0, "iv": 0.483, "open_interest": 26.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0115, "vega": 0.2928, "theta": -0.0675, "rho": -0.2051, "theo": 18.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-11-06T12:14:32", "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "USO270219C00150000", "bid": 10.05, "bid_size": 244.0, "ask": 11.0, "ask_size": 157.0, "iv": 0.4711, "open_interest": 96.0, "volume": 22.0, "delta": 0.4584, "gamma": 0.0112, "vega": 0.2926, "theta": -0.0671, "rho": 0.1516, "theo": 10.6152, "change": -1.075, "open": 9.85, "high": 10.45, "low": 9.85, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-10T10:24:51", "percent_change": -9.32755, "prev_day_close": 11.5250000953674}, {"option": "USO270219P00150000", "bid": 18.45, "bid_size": 47.0, "ask": 19.4, "ask_size": 148.0, "iv": 0.476, "open_interest": 264.0, "volume": 7.0, "delta": -0.5416, "gamma": 0.0114, "vega": 0.2922, "theta": -0.0674, "rho": -0.2086, "theo": 18.8731, "change": 1.31, "open": 20.0, "high": 20.0, "low": 19.44, "tick": "no_change", "last_trade_price": 19.46, "last_trade_time": "2026-11-10T09:51:06", "percent_change": 7.21763, "prev_day_close": 18.1499996185303}, {"option": "USO270219C00151000", "bid": 9.8, "bid_size": 104.0, "ask": 10.7, "ask_size": 117.0, "iv": 0.4738, "open_interest": 143.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.0111, "vega": 0.2918, "theta": -0.0671, "rho": 0.1484, "theo": 10.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.78, "last_trade_time": "2026-11-03T10:47:21", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "USO270219P00151000", "bid": 19.1, "bid_size": 47.0, "ask": 20.65, "ask_size": 130.0, "iv": 0.4866, "open_interest": 3.0, "volume": 1.0, "delta": -0.552, "gamma": 0.0114, "vega": 0.2912, "theta": -0.0673, "rho": -0.2114, "theo": 19.5413, "change": 1.555, "open": 20.73, "high": 20.73, "low": 20.73, "tick": "up", "last_trade_price": 20.73, "last_trade_time": "2026-11-10T09:31:00", "percent_change": 8.10952, "prev_day_close": 19.1750001907349}, {"option": "USO270219C00152000", "bid": 9.25, "bid_size": 185.0, "ask": 10.5, "ask_size": 180.0, "iv": 0.4727, "open_interest": 7.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.0111, "vega": 0.2908, "theta": -0.067, "rho": 0.1454, "theo": 9.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.41, "last_trade_time": "2026-11-09T15:11:44", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "USO270219P00152000", "bid": 19.8, "bid_size": 41.0, "ask": 21.35, "ask_size": 141.0, "iv": 0.4884, "open_interest": 6.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0113, "vega": 0.29, "theta": -0.0672, "rho": -0.2143, "theo": 20.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-30T13:18:32", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "USO270219C00153000", "bid": 8.8, "bid_size": 304.0, "ask": 10.05, "ask_size": 137.0, "iv": 0.4687, "open_interest": 51.0, "volume": 50.0, "delta": 0.4285, "gamma": 0.011, "vega": 0.2897, "theta": -0.067, "rho": 0.1424, "theo": 9.67, "change": -2.175, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-10T09:34:33", "percent_change": -20.5674, "prev_day_close": 10.5750002861023}, {"option": "USO270219P00153000", "bid": 20.3, "bid_size": 78.0, "ask": 21.95, "ask_size": 148.0, "iv": 0.4846, "open_interest": 1.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0113, "vega": 0.2886, "theta": -0.067, "rho": -0.2167, "theo": 20.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-11-02T09:32:03", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "USO270219C00154000", "bid": 8.45, "bid_size": 216.0, "ask": 9.8, "ask_size": 164.0, "iv": 0.4695, "open_interest": 9.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0109, "vega": 0.2884, "theta": -0.0668, "rho": 0.1394, "theo": 9.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T09:40:37", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "USO270219P00154000", "bid": 21.15, "bid_size": 45.0, "ask": 22.7, "ask_size": 80.0, "iv": 0.4892, "open_interest": 16.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.0112, "vega": 0.287, "theta": -0.0667, "rho": -0.2196, "theo": 21.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.86, "last_trade_time": "2026-11-05T11:52:40", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "USO270219C00155000", "bid": 8.25, "bid_size": 361.0, "ask": 9.5, "ask_size": 158.0, "iv": 0.4718, "open_interest": 153.0, "volume": 1.0, "delta": 0.4093, "gamma": 0.0108, "vega": 0.2869, "theta": -0.0666, "rho": 0.1364, "theo": 9.0879, "change": -1.47, "open": 8.43, "high": 8.43, "low": 8.43, "tick": "down", "last_trade_price": 8.43, "last_trade_time": "2026-11-10T09:39:37", "percent_change": -14.8485, "prev_day_close": 9.90000009536743}, {"option": "USO270219P00155000", "bid": 21.7, "bid_size": 50.0, "ask": 23.3, "ask_size": 73.0, "iv": 0.4856, "open_interest": 59.0, "volume": 0.0, "delta": -0.5919, "gamma": 0.0111, "vega": 0.2855, "theta": -0.0665, "rho": -0.2227, "theo": 22.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-04T15:56:48", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "USO270219C00156000", "bid": 7.8, "bid_size": 224.0, "ask": 9.4, "ask_size": 227.0, "iv": 0.4729, "open_interest": 6.0, "volume": 0.0, "delta": 0.4, "gamma": 0.0107, "vega": 0.2853, "theta": -0.0664, "rho": 0.1334, "theo": 8.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.64, "last_trade_time": "2026-11-05T12:00:44", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "USO270219P00156000", "bid": 22.55, "bid_size": 44.0, "ask": 24.1, "ask_size": 69.0, "iv": 0.4905, "open_interest": 16.0, "volume": 0.0, "delta": -0.6014, "gamma": 0.011, "vega": 0.2836, "theta": -0.0662, "rho": -0.2264, "theo": 23.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-04T10:14:59", "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "USO270219C00157000", "bid": 7.55, "bid_size": 254.0, "ask": 9.2, "ask_size": 245.0, "iv": 0.4754, "open_interest": 30.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0106, "vega": 0.2835, "theta": -0.0662, "rho": 0.1305, "theo": 8.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T15:11:29", "percent_change": 0.0, "prev_day_close": 9.27499961853027}, {"option": "USO270219P00157000", "bid": 23.2, "bid_size": 43.0, "ask": 24.8, "ask_size": 97.0, "iv": 0.4898, "open_interest": 2.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.011, "vega": 0.2821, "theta": -0.0658, "rho": -0.2293, "theo": 23.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.62, "last_trade_time": "2026-11-04T15:42:26", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "USO270219C00158000", "bid": 7.3, "bid_size": 256.0, "ask": 8.9, "ask_size": 231.0, "iv": 0.4759, "open_interest": 64.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0106, "vega": 0.2816, "theta": -0.0659, "rho": 0.1276, "theo": 8.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-09T13:18:54", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "USO270219P00158000", "bid": 23.95, "bid_size": 49.0, "ask": 25.5, "ask_size": 70.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0109, "vega": 0.28, "theta": -0.0654, "rho": -0.2318, "theo": 24.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "USO270219C00159000", "bid": 7.55, "bid_size": 135.0, "ask": 8.75, "ask_size": 280.0, "iv": 0.4878, "open_interest": 652.0, "volume": 0.0, "delta": 0.373, "gamma": 0.0105, "vega": 0.2797, "theta": -0.0656, "rho": 0.1248, "theo": 8.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.68, "last_trade_time": "2026-11-06T12:00:31", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "USO270219P00159000", "bid": 24.7, "bid_size": 41.0, "ask": 26.25, "ask_size": 67.0, "iv": 0.492, "open_interest": 22.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0108, "vega": 0.2774, "theta": -0.065, "rho": -0.2329, "theo": 25.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-11-04T10:20:06", "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "USO270219C00160000", "bid": 7.3, "bid_size": 232.0, "ask": 8.0, "ask_size": 42.0, "iv": 0.4797, "open_interest": 731.0, "volume": 5.0, "delta": 0.3644, "gamma": 0.0104, "vega": 0.2776, "theta": -0.0653, "rho": 0.1221, "theo": 7.7895, "change": -1.275, "open": 7.5, "high": 7.5, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-10T10:16:48", "percent_change": -14.6132, "prev_day_close": 8.72500038146973}, {"option": "USO270219P00160000", "bid": 25.45, "bid_size": 40.0, "ask": 26.95, "ask_size": 60.0, "iv": 0.4922, "open_interest": 117.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.0107, "vega": 0.2752, "theta": -0.0646, "rho": -0.2355, "theo": 25.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-11-09T09:59:47", "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "USO270219C00165000", "bid": 6.35, "bid_size": 117.0, "ask": 7.0, "ask_size": 64.0, "iv": 0.4901, "open_interest": 129.0, "volume": 10.0, "delta": 0.3237, "gamma": 0.0098, "vega": 0.2656, "theta": -0.0633, "rho": 0.1089, "theo": 6.6907, "change": -0.555, "open": 6.57, "high": 6.57, "low": 6.57, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-11-10T11:04:52", "percent_change": -7.78947, "prev_day_close": 7.125}, {"option": "USO270219P00165000", "bid": 29.3, "bid_size": 35.0, "ask": 30.9, "ask_size": 59.0, "iv": 0.4992, "open_interest": 117.0, "volume": 15.0, "delta": -0.6801, "gamma": 0.0101, "vega": 0.2626, "theta": -0.0621, "rho": -0.2461, "theo": 29.8767, "change": 1.89, "open": 30.6, "high": 30.89, "low": 30.6, "tick": "up", "last_trade_price": 30.89, "last_trade_time": "2026-11-10T09:37:23", "percent_change": 6.51724, "prev_day_close": 29.0}, {"option": "USO270219C00170000", "bid": 4.8, "bid_size": 372.0, "ask": 6.1, "ask_size": 170.0, "iv": 0.4844, "open_interest": 178.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.0092, "vega": 0.2523, "theta": -0.0609, "rho": 0.0972, "theo": 5.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-11-09T15:59:05", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "USO270219P00170000", "bid": 33.4, "bid_size": 14.0, "ask": 34.95, "ask_size": 39.0, "iv": 0.5067, "open_interest": 48.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0096, "vega": 0.2468, "theta": -0.0592, "rho": -0.2509, "theo": 33.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-09T14:49:29", "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "USO270219C00175000", "bid": 4.6, "bid_size": 293.0, "ask": 5.3, "ask_size": 210.0, "iv": 0.5022, "open_interest": 163.0, "volume": 7.0, "delta": 0.255, "gamma": 0.0085, "vega": 0.2378, "theta": -0.0582, "rho": 0.0864, "theo": 4.987, "change": -0.405, "open": 5.22, "high": 5.22, "low": 5.22, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-11-10T09:55:46", "percent_change": -7.2, "prev_day_close": 5.625}, {"option": "USO270219P00175000", "bid": 37.6, "bid_size": 17.0, "ask": 39.1, "ask_size": 33.0, "iv": 0.5124, "open_interest": 36.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0089, "vega": 0.232, "theta": -0.056, "rho": -0.2575, "theo": 38.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-11-02T09:44:15", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "USO270219C00180000", "bid": 3.95, "bid_size": 316.0, "ask": 4.55, "ask_size": 83.0, "iv": 0.507, "open_interest": 187.0, "volume": 15.0, "delta": 0.2267, "gamma": 0.0079, "vega": 0.2233, "theta": -0.0553, "rho": 0.0771, "theo": 4.3336, "change": -0.655, "open": 4.19, "high": 4.55, "low": 4.12, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-10T10:27:12", "percent_change": -13.7173, "prev_day_close": 4.77499985694885}, {"option": "USO270219P00180000", "bid": 41.9, "bid_size": 16.0, "ask": 43.4, "ask_size": 31.0, "iv": 0.5183, "open_interest": 44.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.0083, "vega": 0.2147, "theta": -0.0527, "rho": -0.2573, "theo": 42.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-11-03T09:42:32", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "USO270219C00185000", "bid": 3.5, "bid_size": 280.0, "ask": 3.95, "ask_size": 81.0, "iv": 0.5153, "open_interest": 745.0, "volume": 2.0, "delta": 0.2019, "gamma": 0.0073, "vega": 0.2087, "theta": -0.0524, "rho": 0.0687, "theo": 3.7855, "change": -0.625, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-10T10:43:25", "percent_change": -14.2857, "prev_day_close": 4.375}, {"option": "USO270219P00185000", "bid": 46.35, "bid_size": 17.0, "ask": 47.8, "ask_size": 31.0, "iv": 0.5251, "open_interest": 1.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0077, "vega": 0.1998, "theta": -0.0493, "rho": -0.2591, "theo": 46.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.34, "last_trade_time": "2026-10-26T09:39:20", "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "USO270219C00190000", "bid": 2.9, "bid_size": 324.0, "ask": 3.45, "ask_size": 29.0, "iv": 0.5181, "open_interest": 292.0, "volume": 0.0, "delta": 0.1803, "gamma": 0.0067, "vega": 0.195, "theta": -0.0496, "rho": 0.0615, "theo": 3.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.11, "last_trade_time": "2026-11-09T14:36:15", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "USO270219P00190000", "bid": 50.95, "bid_size": 15.0, "ask": 52.3, "ask_size": 29.0, "iv": 0.5339, "open_interest": 1.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0072, "vega": 0.1824, "theta": -0.046, "rho": -0.2513, "theo": 51.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-04T13:53:42", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "USO270219C00195000", "bid": 2.47, "bid_size": 339.0, "ask": 3.3, "ask_size": 231.0, "iv": 0.531, "open_interest": 249.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0061, "vega": 0.1816, "theta": -0.0469, "rho": 0.0551, "theo": 2.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-04T14:08:53", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "USO270219P00195000", "bid": 55.6, "bid_size": 18.0, "ask": 56.95, "ask_size": 41.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0066, "vega": 0.1692, "theta": -0.0428, "rho": -0.2519, "theo": 56.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9000015258789}, {"option": "USO270219C00200000", "bid": 2.42, "bid_size": 303.0, "ask": 2.76, "ask_size": 73.0, "iv": 0.5409, "open_interest": 350.0, "volume": 44.0, "delta": 0.1452, "gamma": 0.0056, "vega": 0.1695, "theta": -0.0443, "rho": 0.0496, "theo": 2.6091, "change": -0.43, "open": 2.49, "high": 2.57, "low": 2.48, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T10:06:19", "percent_change": -14.6758, "prev_day_close": 2.9300000667572}, {"option": "USO270219P00200000", "bid": 60.15, "bid_size": 20.0, "ask": 61.6, "ask_size": 29.0, "iv": 0.5486, "open_interest": 14.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0062, "vega": 0.1536, "theta": -0.0398, "rho": -0.239, "theo": 60.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-10-23T11:52:27", "percent_change": 0.0, "prev_day_close": 59.5750007629394}, {"option": "USO270219C00205000", "bid": 2.1, "bid_size": 240.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.5468, "open_interest": 82.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0052, "vega": 0.158, "theta": -0.0419, "rho": 0.0447, "theo": 2.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T11:39:44", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "USO270219P00205000", "bid": 64.9, "bid_size": 17.0, "ask": 66.3, "ask_size": 28.0, "iv": 0.557, "open_interest": 3.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0057, "vega": 0.1401, "theta": -0.0369, "rho": -0.2356, "theo": 65.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.06, "last_trade_time": "2026-10-29T11:07:40", "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "USO270219C00210000", "bid": 1.76, "bid_size": 349.0, "ask": 2.25, "ask_size": 36.0, "iv": 0.5526, "open_interest": 43.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0048, "vega": 0.1474, "theta": -0.0397, "rho": 0.0405, "theo": 2.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T14:28:00", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "USO270219P00210000", "bid": 69.7, "bid_size": 16.0, "ask": 71.0, "ask_size": 26.0, "iv": 0.5642, "open_interest": 1.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0053, "vega": 0.129, "theta": -0.0342, "rho": -0.2325, "theo": 70.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.05, "last_trade_time": "2026-10-23T09:49:08", "percent_change": 0.0, "prev_day_close": 68.9249992370606}, {"option": "USO270219C00215000", "bid": 1.59, "bid_size": 293.0, "ask": 2.14, "ask_size": 174.0, "iv": 0.5653, "open_interest": 40.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0044, "vega": 0.1379, "theta": -0.0376, "rho": 0.0369, "theo": 1.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T09:44:47", "percent_change": 0.0, "prev_day_close": 2.14000004529953}, {"option": "USO270219P00215000", "bid": 74.5, "bid_size": 6.0, "ask": 75.75, "ask_size": 16.0, "iv": 0.5703, "open_interest": 2.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0049, "vega": 0.1158, "theta": -0.0317, "rho": -0.2122, "theo": 75.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-10-29T13:02:14", "percent_change": 0.0, "prev_day_close": 73.7249984741211}, {"option": "USO270219C00220000", "bid": 1.57, "bid_size": 208.0, "ask": 1.96, "ask_size": 183.0, "iv": 0.5796, "open_interest": 85.0, "volume": 3.0, "delta": 0.0986, "gamma": 0.004, "vega": 0.1291, "theta": -0.0357, "rho": 0.0336, "theo": 1.7211, "change": -0.215, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T10:16:48", "percent_change": -10.9415, "prev_day_close": 1.9650000333786}, {"option": "USO270219P00220000", "bid": 78.8, "bid_size": 8.0, "ask": 81.85, "ask_size": 19.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0046, "vega": 0.1044, "theta": -0.0292, "rho": -0.2093, "theo": 79.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4749984741211}, {"option": "USO270219C00225000", "bid": 1.42, "bid_size": 316.0, "ask": 1.78, "ask_size": 227.0, "iv": 0.5873, "open_interest": 64.0, "volume": 5.0, "delta": 0.0904, "gamma": 0.0037, "vega": 0.121, "theta": -0.034, "rho": 0.0308, "theo": 1.572, "change": -0.335, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-10T09:41:09", "percent_change": -18.663, "prev_day_close": 1.7950000166893}, {"option": "USO270219P00225000", "bid": 83.7, "bid_size": 2.0, "ask": 86.7, "ask_size": 1.0, "iv": 0.6233, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0044, "vega": 0.0971, "theta": -0.0268, "rho": -0.1986, "theo": 84.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "USO270219C00230000", "bid": 1.32, "bid_size": 172.0, "ask": 1.54, "ask_size": 55.0, "iv": 0.5925, "open_interest": 28.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0034, "vega": 0.1138, "theta": -0.0324, "rho": 0.0284, "theo": 1.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T13:01:00", "percent_change": 0.0, "prev_day_close": 1.7150000333786}, {"option": "USO270219P00230000", "bid": 88.55, "bid_size": 8.0, "ask": 91.6, "ask_size": 1.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0041, "vega": 0.0877, "theta": -0.0245, "rho": -0.1859, "theo": 89.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.64, "last_trade_time": "2026-10-20T11:50:15", "percent_change": 0.0, "prev_day_close": 88.8250007629394}, {"option": "USO270219C00235000", "bid": 1.23, "bid_size": 132.0, "ask": 1.44, "ask_size": 68.0, "iv": 0.6029, "open_interest": 8.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0032, "vega": 0.1072, "theta": -0.0309, "rho": 0.0262, "theo": 1.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-11-04T15:49:10", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "USO270219P00235000", "bid": 93.85, "bid_size": 9.0, "ask": 96.5, "ask_size": 9.0, "iv": 0.665, "open_interest": 1.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0038, "vega": 0.0769, "theta": -0.0222, "rho": -0.1647, "theo": 94.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.75, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 0.0, "prev_day_close": 93.7249984741211}, {"option": "USO270219C00240000", "bid": 1.21, "bid_size": 8.0, "ask": 1.34, "ask_size": 73.0, "iv": 0.6156, "open_interest": 59.0, "volume": 10.0, "delta": 0.0712, "gamma": 0.003, "vega": 0.1011, "theta": -0.0296, "rho": 0.0242, "theo": 1.2308, "change": -0.15, "open": 1.18, "high": 1.24, "low": 1.14, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-10T10:44:28", "percent_change": -10.7914, "prev_day_close": 1.39000004529953}, {"option": "USO270219P00240000", "bid": 98.75, "bid_size": 8.0, "ask": 101.45, "ask_size": 1.0, "iv": 0.6788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0036, "vega": 0.067, "theta": -0.0213, "rho": -0.1599, "theo": 99.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.625}, {"option": "USO270219C00245000", "bid": 1.0, "bid_size": 281.0, "ask": 1.34, "ask_size": 240.0, "iv": 0.6226, "open_interest": 168.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0028, "vega": 0.0955, "theta": -0.0283, "rho": 0.0225, "theo": 1.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T12:55:56", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "USO270219P00245000", "bid": 103.4, "bid_size": 9.0, "ask": 106.35, "ask_size": 9.0, "iv": 0.6764, "open_interest": 1.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0034, "vega": 0.063, "theta": -0.0204, "rho": -0.1573, "theo": 104.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.36, "last_trade_time": "2026-11-02T09:38:47", "percent_change": 0.0, "prev_day_close": 103.525001525879}, {"option": "USO270219C00250000", "bid": 0.98, "bid_size": 174.0, "ask": 1.17, "ask_size": 86.0, "iv": 0.6294, "open_interest": 266.0, "volume": 3.0, "delta": 0.0617, "gamma": 0.0026, "vega": 0.0904, "theta": -0.0271, "rho": 0.0209, "theo": 1.0664, "change": -0.175, "open": 0.99, "high": 1.07, "low": 0.99, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-10T10:40:06", "percent_change": -14.6444, "prev_day_close": 1.19499999284744}, {"option": "USO270219P00250000", "bid": 108.45, "bid_size": 9.0, "ask": 111.3, "ask_size": 1.0, "iv": 0.696, "open_interest": 1.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0032, "vega": 0.0562, "theta": -0.0191, "rho": -0.1447, "theo": 109.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.85, "last_trade_time": "2026-10-23T14:56:22", "percent_change": 0.0, "prev_day_close": 108.424999237061}, {"option": "USO270219C00255000", "bid": 0.75, "bid_size": 434.0, "ask": 1.15, "ask_size": 183.0, "iv": 0.6311, "open_interest": 29.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0024, "vega": 0.0858, "theta": -0.0261, "rho": 0.0196, "theo": 0.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-15T13:12:49", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "USO270219P00255000", "bid": 113.4, "bid_size": 8.0, "ask": 116.25, "ask_size": 1.0, "iv": 0.7096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0031, "vega": 0.0506, "theta": -0.0174, "rho": -0.1245, "theo": 114.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.350002288818}, {"option": "USO270219C00260000", "bid": 0.88, "bid_size": 8.0, "ask": 1.08, "ask_size": 186.0, "iv": 0.6508, "open_interest": 11.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0023, "vega": 0.0816, "theta": -0.0251, "rho": 0.0183, "theo": 0.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T11:55:52", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "USO270219P00260000", "bid": 118.55, "bid_size": 8.0, "ask": 121.25, "ask_size": 8.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.003, "vega": 0.0434, "theta": -0.0153, "rho": -0.1086, "theo": 119.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.325000762939}, {"option": "USO270219C00265000", "bid": 0.64, "bid_size": 464.0, "ask": 0.97, "ask_size": 84.0, "iv": 0.6433, "open_interest": 69.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0021, "vega": 0.0776, "theta": -0.0242, "rho": 0.0172, "theo": 0.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T09:40:30", "percent_change": 0.0, "prev_day_close": 0.93000003695488}, {"option": "USO270219P00265000", "bid": 123.4, "bid_size": 8.0, "ask": 126.2, "ask_size": 9.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0029, "vega": 0.0337, "theta": -0.0121, "rho": -0.0896, "theo": 124.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.275001525879}, {"option": "USO270219C00270000", "bid": 0.6, "bid_size": 409.0, "ask": 0.97, "ask_size": 258.0, "iv": 0.6554, "open_interest": 72.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.002, "vega": 0.0739, "theta": -0.0233, "rho": 0.0162, "theo": 0.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T15:43:29", "percent_change": 0.0, "prev_day_close": 0.905000030994415}, {"option": "USO270219P00270000", "bid": 127.55, "bid_size": 8.0, "ask": 131.15, "ask_size": 8.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0027, "vega": 0.0301, "theta": -0.0088, "rho": -0.089, "theo": 129.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "USO270219C00275000", "bid": 0.68, "bid_size": 124.0, "ask": 0.91, "ask_size": 328.0, "iv": 0.6713, "open_interest": 48.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0019, "vega": 0.0705, "theta": -0.0225, "rho": 0.0152, "theo": 0.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T12:16:10", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "USO270219P00275000", "bid": 132.2, "bid_size": 1.0, "ask": 136.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0026, "vega": 0.027, "theta": -0.0066, "rho": -0.0648, "theo": 134.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.949996948242}, {"option": "USO270219C00280000", "bid": 0.63, "bid_size": 143.0, "ask": 0.88, "ask_size": 341.0, "iv": 0.6795, "open_interest": 19.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0018, "vega": 0.0674, "theta": -0.0217, "rho": 0.0144, "theo": 0.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T15:35:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "USO270219P00280000", "bid": 137.2, "bid_size": 8.0, "ask": 141.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0023, "vega": 0.0201, "theta": -0.0061, "rho": -0.062, "theo": 139.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.574996948242}, {"option": "USO270219C00285000", "bid": 0.45, "bid_size": 423.0, "ask": 0.82, "ask_size": 296.0, "iv": 0.6739, "open_interest": 17.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0017, "vega": 0.0645, "theta": -0.021, "rho": 0.0136, "theo": 0.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T14:08:11", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "USO270219P00285000", "bid": 142.35, "bid_size": 8.0, "ask": 146.1, "ask_size": 8.0, "iv": 0.7017, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0021, "vega": 0.0184, "theta": -0.0054, "rho": -0.055, "theo": 144.194, "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": 142.424995422363}, {"option": "USO270219C00290000", "bid": 0.42, "bid_size": 441.0, "ask": 0.8, "ask_size": 339.0, "iv": 0.6828, "open_interest": 100.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0016, "vega": 0.0618, "theta": -0.0203, "rho": 0.0129, "theo": 0.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T12:13:24", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "USO270219P00290000", "bid": 147.45, "bid_size": 8.0, "ask": 151.1, "ask_size": 1.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0018, "vega": 0.0129, "theta": -0.0059, "rho": 0.0, "theo": 149.185, "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": 147.375}, {"option": "USO270219C00320000", "bid": 0.26, "bid_size": 383.0, "ask": 0.62, "ask_size": 400.0, "iv": 0.7206, "open_interest": 5.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0012, "vega": 0.0486, "theta": -0.0169, "rho": 0.0096, "theo": 0.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T11:54:01", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "USO270219P00320000", "bid": 177.05, "bid_size": 8.0, "ask": 181.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 179.185, "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": 177.475006103516}, {"option": "USO270219C00325000", "bid": 0.24, "bid_size": 403.0, "ask": 0.59, "ask_size": 403.0, "iv": 0.7257, "open_interest": 5.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0011, "vega": 0.0469, "theta": -0.0164, "rho": 0.0092, "theo": 0.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T10:11:19", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "USO270219P00325000", "bid": 182.2, "bid_size": 8.0, "ask": 186.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 184.185, "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": 182.400001525879}, {"option": "USO270219C00330000", "bid": 0.35, "bid_size": 74.0, "ask": 0.58, "ask_size": 512.0, "iv": 0.7483, "open_interest": 101.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0011, "vega": 0.0452, "theta": -0.016, "rho": 0.0088, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:48:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "USO270219P00330000", "bid": 187.45, "bid_size": 8.0, "ask": 191.1, "ask_size": 1.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 189.185, "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": 187.375}, {"option": "USO270319C00005000", "bid": 133.95, "bid_size": 8.0, "ask": 137.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.53, "last_trade_time": "2026-08-07T14:07:47", "percent_change": 0.0, "prev_day_close": 137.599998474121}, {"option": "USO270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.1304, "open_interest": 4.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0018, "theta": -0.0015, "rho": -0.0005, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-27T12:20:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "USO270319C00010000", "bid": 128.95, "bid_size": 1.0, "ask": 132.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.75, "last_trade_time": "2026-03-30T15:20:49", "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "USO270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 415.0, "iv": 2.7656, "open_interest": 3.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.003, "theta": -0.002, "rho": -0.0007, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-25T14:13:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO270319C00015000", "bid": 123.95, "bid_size": 1.0, "ask": 127.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.85, "last_trade_time": "2026-08-07T14:08:14", "percent_change": 0.0, "prev_day_close": 127.524997711182}, {"option": "USO270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 398.0, "iv": 2.2894, "open_interest": 5.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.004, "theta": -0.0022, "rho": -0.0009, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-05-12T09:30:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO270319C00020000", "bid": 118.95, "bid_size": 8.0, "ask": 122.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.7, "last_trade_time": "2026-08-07T14:10:09", "percent_change": 0.0, "prev_day_close": 122.600002288818}, {"option": "USO270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 406.0, "iv": 1.9765, "open_interest": 1.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0051, "theta": -0.0025, "rho": -0.0012, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T13:57:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO270319C00025000", "bid": 113.95, "bid_size": 1.0, "ask": 117.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 115.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.8, "last_trade_time": "2026-08-07T14:08:39", "percent_change": 0.0, "prev_day_close": 117.625}, {"option": "USO270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 48.0, "iv": 1.0422, "open_interest": 2014.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0027, "rho": -0.0014, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T14:50:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "USO270319C00030000", "bid": 108.95, "bid_size": 8.0, "ask": 112.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0028, "theta": 0.0, "rho": 0.0108, "theo": 110.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.45, "last_trade_time": "2026-04-30T13:27:37", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "USO270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 177.0, "iv": 1.4277, "open_interest": 201.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0029, "rho": -0.0017, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T15:45:02", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "USO270319C00035000", "bid": 103.95, "bid_size": 8.0, "ask": 107.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.005, "theta": 0.0, "rho": 0.0207, "theo": 105.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.625}, {"option": "USO270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 602.0, "iv": 0.9832, "open_interest": 2165.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0032, "rho": -0.002, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-12T10:05:58", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "USO270319C00040000", "bid": 98.9, "bid_size": 9.0, "ask": 102.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.007, "theta": 0.0, "rho": 0.0292, "theo": 100.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.5, "last_trade_time": "2026-10-30T11:01:21", "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "USO270319P00040000", "bid": 0.01, "bid_size": 26.0, "ask": 0.24, "ask_size": 723.0, "iv": 0.9118, "open_interest": 618.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0105, "theta": -0.0035, "rho": -0.0024, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:54:01", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "USO270319C00045000", "bid": 93.95, "bid_size": 1.0, "ask": 97.7, "ask_size": 8.0, "iv": 0.7501, "open_interest": 104.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0102, "theta": 0.0, "rho": 0.0465, "theo": 95.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.15, "last_trade_time": "2026-07-08T15:22:47", "percent_change": 0.0, "prev_day_close": 97.6499977111816}, {"option": "USO270319P00045000", "bid": 0.01, "bid_size": 73.0, "ask": 0.27, "ask_size": 633.0, "iv": 0.8426, "open_interest": 210.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0125, "theta": -0.0038, "rho": -0.0029, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:54:01", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "USO270319C00050000", "bid": 89.05, "bid_size": 8.0, "ask": 92.8, "ask_size": 8.0, "iv": 0.7801, "open_interest": 567.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.0136, "theta": 0.0, "rho": 0.0638, "theo": 90.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.61, "last_trade_time": "2026-10-22T13:53:28", "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "USO270319P00050000", "bid": 0.02, "bid_size": 73.0, "ask": 0.2, "ask_size": 535.0, "iv": 0.7461, "open_interest": 712.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0003, "vega": 0.015, "theta": -0.0043, "rho": -0.0035, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "USO270319C00055000", "bid": 84.1, "bid_size": 1.0, "ask": 87.8, "ask_size": 1.0, "iv": 0.7119, "open_interest": 35.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0004, "vega": 0.0176, "theta": 0.0, "rho": 0.0842, "theo": 85.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.25, "last_trade_time": "2026-08-24T10:33:36", "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "USO270319P00055000", "bid": 0.05, "bid_size": 72.0, "ask": 0.34, "ask_size": 752.0, "iv": 0.7353, "open_interest": 113.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0004, "vega": 0.0183, "theta": -0.0049, "rho": -0.0043, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:09", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "USO270319C00060000", "bid": 79.2, "bid_size": 8.0, "ask": 83.0, "ask_size": 8.0, "iv": 0.706, "open_interest": 777.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0006, "vega": 0.0226, "theta": 0.0, "rho": 0.1085, "theo": 81.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.93, "last_trade_time": "2026-10-30T15:02:53", "percent_change": 0.0, "prev_day_close": 82.625}, {"option": "USO270319P00060000", "bid": 0.1, "bid_size": 70.0, "ask": 0.34, "ask_size": 702.0, "iv": 0.6842, "open_interest": 1307.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.0225, "theta": -0.0057, "rho": -0.0054, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:39:33", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "USO270319C00065000", "bid": 74.35, "bid_size": 1.0, "ask": 78.05, "ask_size": 1.0, "iv": 0.6657, "open_interest": 29.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0007, "vega": 0.0286, "theta": 0.0, "rho": 0.1348, "theo": 76.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.1, "last_trade_time": "2026-08-24T10:33:36", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "USO270319P00065000", "bid": 0.06, "bid_size": 331.0, "ask": 0.45, "ask_size": 631.0, "iv": 0.6394, "open_interest": 529.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0006, "vega": 0.0279, "theta": -0.0067, "rho": -0.0069, "theo": 0.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T10:32:26", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "USO270319C00070000", "bid": 69.5, "bid_size": 9.0, "ask": 72.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0009, "vega": 0.036, "theta": -0.0003, "rho": 0.1628, "theo": 71.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.33, "last_trade_time": "2026-08-25T09:51:10", "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "USO270319P00070000", "bid": 0.14, "bid_size": 302.0, "ask": 0.54, "ask_size": 598.0, "iv": 0.6111, "open_interest": 638.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0008, "vega": 0.0351, "theta": -0.0079, "rho": -0.009, "theo": 0.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:01:14", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "USO270319C00075000", "bid": 64.65, "bid_size": 9.0, "ask": 67.35, "ask_size": 9.0, "iv": 0.4285, "open_interest": 31.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0011, "vega": 0.0452, "theta": -0.0023, "rho": 0.1913, "theo": 66.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.35, "last_trade_time": "2026-09-09T12:26:56", "percent_change": 0.0, "prev_day_close": 67.7250022888184}, {"option": "USO270319P00075000", "bid": 0.25, "bid_size": 278.0, "ask": 0.5, "ask_size": 351.0, "iv": 0.5667, "open_interest": 2388.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0011, "vega": 0.044, "theta": -0.0095, "rho": -0.0117, "theo": 0.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T10:30:37", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "USO270319C00080000", "bid": 59.9, "bid_size": 9.0, "ask": 63.3, "ask_size": 9.0, "iv": 0.5552, "open_interest": 23.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0015, "vega": 0.0566, "theta": -0.0047, "rho": 0.2188, "theo": 61.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.7, "last_trade_time": "2026-09-21T13:02:37", "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "USO270319P00080000", "bid": 0.46, "bid_size": 77.0, "ask": 0.65, "ask_size": 474.0, "iv": 0.5532, "open_interest": 1608.0, "volume": 2.0, "delta": -0.0286, "gamma": 0.0014, "vega": 0.0554, "theta": -0.0115, "rho": -0.0153, "theo": 0.5639, "change": -0.045, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T09:37:43", "percent_change": -7.31707, "prev_day_close": 0.614999979734421}, {"option": "USO270319C00085000", "bid": 55.15, "bid_size": 9.0, "ask": 57.75, "ask_size": 9.0, "iv": 0.4631, "open_interest": 13.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0019, "vega": 0.0706, "theta": -0.0076, "rho": 0.2437, "theo": 56.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.67, "last_trade_time": "2026-09-23T12:38:05", "percent_change": 0.0, "prev_day_close": 58.2250003814697}, {"option": "USO270319P00085000", "bid": 0.67, "bid_size": 51.0, "ask": 0.82, "ask_size": 171.0, "iv": 0.5324, "open_interest": 4486.0, "volume": 2002.0, "delta": -0.0378, "gamma": 0.0018, "vega": 0.0697, "theta": -0.0139, "rho": -0.0202, "theo": 0.7431, "change": -0.07, "open": 0.77, "high": 0.77, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T10:02:49", "percent_change": -8.86076, "prev_day_close": 0.790000021457672}, {"option": "USO270319C00090000", "bid": 50.45, "bid_size": 8.0, "ask": 53.05, "ask_size": 8.0, "iv": 0.4577, "open_interest": 116.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0024, "vega": 0.0877, "theta": -0.0109, "rho": 0.2645, "theo": 52.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.77, "last_trade_time": "2026-11-09T11:26:27", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "USO270319P00090000", "bid": 0.89, "bid_size": 99.0, "ask": 1.17, "ask_size": 469.0, "iv": 0.5173, "open_interest": 3803.0, "volume": 1.0, "delta": -0.0498, "gamma": 0.0024, "vega": 0.0869, "theta": -0.0168, "rho": -0.0265, "theo": 0.9882, "change": 0.065, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T09:30:01", "percent_change": 6.28019, "prev_day_close": 1.03500002622604}, {"option": "USO270319C00095000", "bid": 46.6, "bid_size": 33.0, "ask": 48.55, "ask_size": 9.0, "iv": 0.4957, "open_interest": 92.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0031, "vega": 0.1085, "theta": -0.0148, "rho": 0.2804, "theo": 47.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.48, "last_trade_time": "2026-10-27T10:21:13", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "USO270319P00095000", "bid": 1.23, "bid_size": 86.0, "ask": 1.49, "ask_size": 287.0, "iv": 0.4992, "open_interest": 4584.0, "volume": 6.0, "delta": -0.0657, "gamma": 0.0031, "vega": 0.108, "theta": -0.0202, "rho": -0.0349, "theo": 1.3258, "change": -0.02, "open": 1.44, "high": 1.44, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-10T10:12:02", "percent_change": -1.41844, "prev_day_close": 1.4099999666214}, {"option": "USO270319C00099000", "bid": 42.35, "bid_size": 64.0, "ask": 45.05, "ask_size": 16.0, "iv": 0.4603, "open_interest": 22.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0037, "vega": 0.1279, "theta": -0.0184, "rho": 0.2895, "theo": 44.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.38, "last_trade_time": "2026-08-14T12:54:20", "percent_change": 0.0, "prev_day_close": 45.375}, {"option": "USO270319P00099000", "bid": 1.43, "bid_size": 286.0, "ask": 1.82, "ask_size": 125.0, "iv": 0.4803, "open_interest": 88.0, "volume": 2.0, "delta": -0.0819, "gamma": 0.0037, "vega": 0.1278, "theta": -0.0234, "rho": -0.0434, "theo": 1.6872, "change": -0.14, "open": 1.67, "high": 1.73, "low": 1.67, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-10T10:46:55", "percent_change": -7.48663, "prev_day_close": 1.86999994516373}, {"option": "USO270319C00100000", "bid": 41.7, "bid_size": 236.0, "ask": 44.0, "ask_size": 38.0, "iv": 0.4614, "open_interest": 746.0, "volume": 30.0, "delta": 0.906, "gamma": 0.0039, "vega": 0.1331, "theta": -0.0194, "rho": 0.2911, "theo": 43.122, "change": -2.53, "open": 41.95, "high": 42.02, "low": 41.95, "tick": "up", "last_trade_price": 42.02, "last_trade_time": "2026-11-10T09:43:24", "percent_change": -5.67901, "prev_day_close": 44.5499992370606}, {"option": "USO270319P00100000", "bid": 1.66, "bid_size": 203.0, "ask": 1.93, "ask_size": 154.0, "iv": 0.483, "open_interest": 8703.0, "volume": 15.0, "delta": -0.0864, "gamma": 0.0039, "vega": 0.133, "theta": -0.0243, "rho": -0.0458, "theo": 1.7935, "change": -0.01, "open": 2.0, "high": 2.0, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T10:46:55", "percent_change": -0.537632, "prev_day_close": 1.85999995470047}, {"option": "USO270319C00101000", "bid": 41.35, "bid_size": 30.0, "ask": 43.3, "ask_size": 15.0, "iv": 0.486, "open_interest": 10.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0041, "vega": 0.1384, "theta": -0.0204, "rho": 0.2926, "theo": 42.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.05, "last_trade_time": "2026-09-04T12:13:47", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "USO270319P00101000", "bid": 1.82, "bid_size": 38.0, "ask": 2.01, "ask_size": 53.0, "iv": 0.4809, "open_interest": 45.0, "volume": 8.0, "delta": -0.0915, "gamma": 0.0041, "vega": 0.1384, "theta": -0.0252, "rho": -0.0485, "theo": 1.912, "change": 0.045, "open": 2.03, "high": 2.17, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-10T10:32:05", "percent_change": 2.267, "prev_day_close": 1.98500001430511}, {"option": "USO270319C00102000", "bid": 40.75, "bid_size": 60.0, "ask": 42.3, "ask_size": 11.0, "iv": 0.4882, "open_interest": 84.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0042, "vega": 0.1439, "theta": -0.0214, "rho": 0.294, "theo": 41.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.48, "last_trade_time": "2026-11-06T14:09:26", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "USO270319P00102000", "bid": 1.94, "bid_size": 8.0, "ask": 2.21, "ask_size": 193.0, "iv": 0.4816, "open_interest": 40.0, "volume": 6.0, "delta": -0.0966, "gamma": 0.0042, "vega": 0.144, "theta": -0.0262, "rho": -0.0511, "theo": 2.0327, "change": -0.01, "open": 2.21, "high": 2.27, "low": 2.14, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-10T10:29:07", "percent_change": -0.460833, "prev_day_close": 2.17000007629395}, {"option": "USO270319C00103000", "bid": 39.9, "bid_size": 41.0, "ask": 41.3, "ask_size": 10.0, "iv": 0.4814, "open_interest": 2.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0044, "vega": 0.1494, "theta": -0.0224, "rho": 0.2952, "theo": 40.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.76, "last_trade_time": "2026-08-21T09:40:27", "percent_change": 0.0, "prev_day_close": 42.4250011444092}, {"option": "USO270319P00103000", "bid": 2.01, "bid_size": 108.0, "ask": 2.38, "ask_size": 209.0, "iv": 0.4791, "open_interest": 58.0, "volume": 4.0, "delta": -0.1018, "gamma": 0.0044, "vega": 0.1496, "theta": -0.0271, "rho": -0.0539, "theo": 2.1612, "change": 0.02, "open": 2.35, "high": 2.35, "low": 2.17, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T10:43:05", "percent_change": 0.917434, "prev_day_close": 2.17999994754791}, {"option": "USO270319C00104000", "bid": 39.05, "bid_size": 48.0, "ask": 40.45, "ask_size": 11.0, "iv": 0.4794, "open_interest": 26.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0046, "vega": 0.1552, "theta": -0.0235, "rho": 0.2961, "theo": 39.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.79, "last_trade_time": "2026-11-09T10:15:36", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "USO270319P00104000", "bid": 2.13, "bid_size": 141.0, "ask": 2.39, "ask_size": 48.0, "iv": 0.4726, "open_interest": 144.0, "volume": 2.0, "delta": -0.1074, "gamma": 0.0046, "vega": 0.1556, "theta": -0.0281, "rho": -0.0568, "theo": 2.2978, "change": -0.085, "open": 2.38, "high": 2.38, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T10:43:05", "percent_change": -3.49076, "prev_day_close": 2.43500006198883}, {"option": "USO270319C00105000", "bid": 38.2, "bid_size": 86.0, "ask": 39.65, "ask_size": 11.0, "iv": 0.4785, "open_interest": 465.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0048, "vega": 0.1611, "theta": -0.0246, "rho": 0.2967, "theo": 38.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-11-04T10:07:01", "percent_change": 0.0, "prev_day_close": 40.625}, {"option": "USO270319P00105000", "bid": 2.27, "bid_size": 124.0, "ask": 2.57, "ask_size": 56.0, "iv": 0.472, "open_interest": 752.0, "volume": 4.0, "delta": -0.1131, "gamma": 0.0048, "vega": 0.1617, "theta": -0.029, "rho": -0.0597, "theo": 2.4429, "change": -0.16, "open": 2.66, "high": 2.66, "low": 2.44, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-10T11:14:29", "percent_change": -6.08365, "prev_day_close": 2.62999999523163}, {"option": "USO270319C00106000", "bid": 37.35, "bid_size": 60.0, "ask": 38.8, "ask_size": 11.0, "iv": 0.4757, "open_interest": 37.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.005, "vega": 0.1671, "theta": -0.0257, "rho": 0.2972, "theo": 38.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.91, "last_trade_time": "2026-11-09T10:53:09", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "USO270319P00106000", "bid": 2.47, "bid_size": 10.0, "ask": 2.74, "ask_size": 123.0, "iv": 0.4724, "open_interest": 113.0, "volume": 8.0, "delta": -0.1191, "gamma": 0.005, "vega": 0.1674, "theta": -0.03, "rho": -0.0629, "theo": 2.5969, "change": -0.205, "open": 2.88, "high": 2.88, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-10T11:15:51", "percent_change": -7.30838, "prev_day_close": 2.80499994754791}, {"option": "USO270319C00107000", "bid": 36.5, "bid_size": 51.0, "ask": 37.9, "ask_size": 11.0, "iv": 0.4711, "open_interest": 20.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0052, "vega": 0.173, "theta": -0.0268, "rho": 0.2976, "theo": 37.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.48, "last_trade_time": "2026-11-09T10:37:46", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "USO270319P00107000", "bid": 2.62, "bid_size": 47.0, "ask": 2.84, "ask_size": 69.0, "iv": 0.4688, "open_interest": 36.0, "volume": 6.0, "delta": -0.1254, "gamma": 0.0052, "vega": 0.1733, "theta": -0.0311, "rho": -0.0662, "theo": 2.7595, "change": -0.335, "open": 3.01, "high": 3.01, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-10T11:17:10", "percent_change": -11.3367, "prev_day_close": 2.95500004291534}, {"option": "USO270319C00108000", "bid": 35.65, "bid_size": 54.0, "ask": 37.25, "ask_size": 11.0, "iv": 0.4733, "open_interest": 11.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0054, "vega": 0.179, "theta": -0.0279, "rho": 0.2977, "theo": 36.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-08-27T14:43:57", "percent_change": 0.0, "prev_day_close": 38.1750011444092}, {"option": "USO270319P00108000", "bid": 2.75, "bid_size": 89.0, "ask": 3.05, "ask_size": 113.0, "iv": 0.4675, "open_interest": 20.0, "volume": 8.0, "delta": -0.1318, "gamma": 0.0054, "vega": 0.1794, "theta": -0.0321, "rho": -0.0696, "theo": 2.931, "change": -0.1, "open": 3.03, "high": 3.25, "low": 2.82, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-11-10T11:17:45", "percent_change": -3.30033, "prev_day_close": 3.03000009059906}, {"option": "USO270319C00109000", "bid": 34.85, "bid_size": 31.0, "ask": 36.35, "ask_size": 11.0, "iv": 0.4695, "open_interest": 5.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0056, "vega": 0.1851, "theta": -0.029, "rho": 0.2976, "theo": 35.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-08-21T14:38:59", "percent_change": 0.0, "prev_day_close": 37.3249988555908}, {"option": "USO270319P00109000", "bid": 2.95, "bid_size": 15.0, "ask": 3.25, "ask_size": 169.0, "iv": 0.4674, "open_interest": 2512.0, "volume": 8.0, "delta": -0.1386, "gamma": 0.0056, "vega": 0.1856, "theta": -0.0331, "rho": -0.0731, "theo": 3.1117, "change": -0.05, "open": 3.3, "high": 3.46, "low": 3.14, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-10T11:17:45", "percent_change": -1.5674, "prev_day_close": 3.18999993801117}, {"option": "USO270319C00110000", "bid": 34.0, "bid_size": 74.0, "ask": 35.65, "ask_size": 15.0, "iv": 0.4694, "open_interest": 390.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0058, "vega": 0.1912, "theta": -0.0302, "rho": 0.2973, "theo": 34.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.66, "last_trade_time": "2026-11-05T10:39:35", "percent_change": 0.0, "prev_day_close": 36.4750003814697}, {"option": "USO270319P00110000", "bid": 3.15, "bid_size": 38.0, "ask": 3.45, "ask_size": 251.0, "iv": 0.4669, "open_interest": 3979.0, "volume": 8.0, "delta": -0.1455, "gamma": 0.0058, "vega": 0.1919, "theta": -0.0342, "rho": -0.0768, "theo": 3.3019, "change": -0.075, "open": 3.55, "high": 3.55, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-10T10:22:46", "percent_change": -2.18978, "prev_day_close": 3.42500007152557}, {"option": "USO270319C00111000", "bid": 33.2, "bid_size": 65.0, "ask": 34.75, "ask_size": 20.0, "iv": 0.4649, "open_interest": 24.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.006, "vega": 0.1974, "theta": -0.0313, "rho": 0.2969, "theo": 33.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.73, "last_trade_time": "2026-11-02T14:16:09", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "USO270319P00111000", "bid": 3.15, "bid_size": 271.0, "ask": 3.8, "ask_size": 327.0, "iv": 0.4646, "open_interest": 500.0, "volume": 6.0, "delta": -0.1526, "gamma": 0.006, "vega": 0.1982, "theta": -0.0352, "rho": -0.0804, "theo": 3.502, "change": -0.12, "open": 3.84, "high": 3.85, "low": 3.55, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-10T10:54:13", "percent_change": -3.24324, "prev_day_close": 3.70000004768372}, {"option": "USO270319C00112000", "bid": 32.5, "bid_size": 151.0, "ask": 33.9, "ask_size": 42.0, "iv": 0.464, "open_interest": 15.0, "volume": 2.0, "delta": 0.833, "gamma": 0.0062, "vega": 0.2036, "theta": -0.0324, "rho": 0.2963, "theo": 33.2189, "change": -3.21, "open": 31.69, "high": 31.69, "low": 31.69, "tick": "no_change", "last_trade_price": 31.69, "last_trade_time": "2026-11-10T09:39:30", "percent_change": -9.19771, "prev_day_close": 34.8999996185303}, {"option": "USO270319P00112000", "bid": 3.4, "bid_size": 235.0, "ask": 4.0, "ask_size": 318.0, "iv": 0.4644, "open_interest": 41.0, "volume": 10.0, "delta": -0.16, "gamma": 0.0062, "vega": 0.2042, "theta": -0.0363, "rho": -0.0842, "theo": 3.7119, "change": -0.03, "open": 4.12, "high": 4.12, "low": 3.82, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-10T10:54:13", "percent_change": -0.779221, "prev_day_close": 3.85000002384186}, {"option": "USO270319C00113000", "bid": 31.6, "bid_size": 71.0, "ask": 33.3, "ask_size": 20.0, "iv": 0.4639, "open_interest": 4.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0064, "vega": 0.2096, "theta": -0.0336, "rho": 0.2956, "theo": 32.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-08-03T10:11:40", "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "USO270319P00113000", "bid": 3.65, "bid_size": 150.0, "ask": 4.25, "ask_size": 253.0, "iv": 0.4649, "open_interest": 63.0, "volume": 8.0, "delta": -0.1676, "gamma": 0.0064, "vega": 0.2103, "theta": -0.0373, "rho": -0.0883, "theo": 3.9312, "change": 0.025, "open": 4.36, "high": 4.4, "low": 4.09, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T09:53:18", "percent_change": 0.613496, "prev_day_close": 4.07500004768372}, {"option": "USO270319C00114000", "bid": 30.85, "bid_size": 89.0, "ask": 32.45, "ask_size": 21.0, "iv": 0.4609, "open_interest": 37.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0066, "vega": 0.2156, "theta": -0.0347, "rho": 0.2947, "theo": 31.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.43, "last_trade_time": "2026-10-16T14:23:45", "percent_change": 0.0, "prev_day_close": 33.4749984741211}, {"option": "USO270319P00114000", "bid": 3.85, "bid_size": 247.0, "ask": 4.45, "ask_size": 310.0, "iv": 0.4627, "open_interest": 2511.0, "volume": 6.0, "delta": -0.1754, "gamma": 0.0066, "vega": 0.2163, "theta": -0.0383, "rho": -0.0923, "theo": 4.1604, "change": 0.06, "open": 4.67, "high": 4.67, "low": 4.3, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-11-10T09:54:01", "percent_change": 1.41176, "prev_day_close": 4.25}, {"option": "USO270319C00115000", "bid": 30.25, "bid_size": 60.0, "ask": 31.7, "ask_size": 20.0, "iv": 0.4634, "open_interest": 148.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0068, "vega": 0.2216, "theta": -0.0358, "rho": 0.2936, "theo": 30.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-11-05T09:39:25", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "USO270319P00115000", "bid": 4.05, "bid_size": 295.0, "ask": 4.55, "ask_size": 251.0, "iv": 0.4578, "open_interest": 15365.0, "volume": 16.0, "delta": -0.1834, "gamma": 0.0068, "vega": 0.2225, "theta": -0.0394, "rho": -0.0964, "theo": 4.3996, "change": -0.2, "open": 4.86, "high": 4.86, "low": 4.35, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T11:14:55", "percent_change": -4.34782, "prev_day_close": 4.59999990463257}, {"option": "USO270319C00116000", "bid": 29.55, "bid_size": 58.0, "ask": 31.0, "ask_size": 22.0, "iv": 0.4642, "open_interest": 32.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.007, "vega": 0.2277, "theta": -0.0369, "rho": 0.2923, "theo": 30.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.65, "last_trade_time": "2026-11-04T09:35:29", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "USO270319P00116000", "bid": 4.3, "bid_size": 202.0, "ask": 4.85, "ask_size": 224.0, "iv": 0.4583, "open_interest": 786.0, "volume": 8.0, "delta": -0.1915, "gamma": 0.007, "vega": 0.2287, "theta": -0.0404, "rho": -0.1006, "theo": 4.6493, "change": -0.17, "open": 4.55, "high": 4.7, "low": 4.55, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-11-10T11:15:25", "percent_change": -3.50516, "prev_day_close": 4.85000014305115}, {"option": "USO270319C00117000", "bid": 28.7, "bid_size": 59.0, "ask": 30.2, "ask_size": 17.0, "iv": 0.4591, "open_interest": 11.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0072, "vega": 0.2336, "theta": -0.038, "rho": 0.2909, "theo": 29.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-09T14:38:29", "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "USO270319P00117000", "bid": 4.55, "bid_size": 198.0, "ask": 5.15, "ask_size": 214.0, "iv": 0.4583, "open_interest": 113.0, "volume": 6.0, "delta": -0.1999, "gamma": 0.0072, "vega": 0.2347, "theta": -0.0414, "rho": -0.1048, "theo": 4.9098, "change": -0.14, "open": 4.89, "high": 5.01, "low": 4.85, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-11-10T11:15:25", "percent_change": -2.7451, "prev_day_close": 5.09999990463257}, {"option": "USO270319C00118000", "bid": 27.95, "bid_size": 67.0, "ask": 29.45, "ask_size": 18.0, "iv": 0.457, "open_interest": 80.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0074, "vega": 0.2394, "theta": -0.0391, "rho": 0.2894, "theo": 28.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-09-02T10:04:52", "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "USO270319P00118000", "bid": 4.85, "bid_size": 86.0, "ask": 5.45, "ask_size": 214.0, "iv": 0.4589, "open_interest": 99.0, "volume": 4.0, "delta": -0.2085, "gamma": 0.0074, "vega": 0.2403, "theta": -0.0424, "rho": -0.1092, "theo": 5.181, "change": -0.025, "open": 5.49, "high": 5.52, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-10T09:58:11", "percent_change": -0.473935, "prev_day_close": 5.27500009536743}, {"option": "USO270319C00119000", "bid": 27.25, "bid_size": 63.0, "ask": 28.75, "ask_size": 24.0, "iv": 0.4565, "open_interest": 13.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0076, "vega": 0.2451, "theta": -0.0402, "rho": 0.2877, "theo": 28.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.97, "last_trade_time": "2026-09-09T10:29:29", "percent_change": 0.0, "prev_day_close": 29.7250003814697}, {"option": "USO270319P00119000", "bid": 5.15, "bid_size": 86.0, "ask": 5.85, "ask_size": 228.0, "iv": 0.461, "open_interest": 100.0, "volume": 4.0, "delta": -0.2172, "gamma": 0.0076, "vega": 0.246, "theta": -0.0433, "rho": -0.1138, "theo": 5.4626, "change": -0.09, "open": 5.85, "high": 5.85, "low": 5.56, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-11-10T09:58:11", "percent_change": -1.59292, "prev_day_close": 5.65000009536743}, {"option": "USO270319C00120000", "bid": 26.6, "bid_size": 68.0, "ask": 28.1, "ask_size": 25.0, "iv": 0.4577, "open_interest": 498.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0077, "vega": 0.2506, "theta": -0.0412, "rho": 0.2859, "theo": 27.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-11-09T14:55:41", "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "USO270319P00120000", "bid": 5.5, "bid_size": 73.0, "ask": 6.0, "ask_size": 275.0, "iv": 0.4587, "open_interest": 19958.0, "volume": 73.0, "delta": -0.2261, "gamma": 0.0078, "vega": 0.2516, "theta": -0.0443, "rho": -0.1185, "theo": 5.7553, "change": 0.045, "open": 5.7, "high": 5.9, "low": 5.7, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-11-10T10:44:29", "percent_change": 0.786024, "prev_day_close": 5.72500014305115}, {"option": "USO270319C00121000", "bid": 26.1, "bid_size": 45.0, "ask": 27.4, "ask_size": 22.0, "iv": 0.4604, "open_interest": 26.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0079, "vega": 0.2561, "theta": -0.0422, "rho": 0.2841, "theo": 26.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.83, "last_trade_time": "2026-10-15T10:54:51", "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "USO270319P00121000", "bid": 5.75, "bid_size": 68.0, "ask": 6.3, "ask_size": 206.0, "iv": 0.457, "open_interest": 6073.0, "volume": 2.0, "delta": -0.2351, "gamma": 0.008, "vega": 0.2571, "theta": -0.0452, "rho": -0.123, "theo": 6.0593, "change": -0.17, "open": 6.13, "high": 6.13, "low": 6.13, "tick": "no_change", "last_trade_price": 6.13, "last_trade_time": "2026-11-10T10:56:07", "percent_change": -2.69841, "prev_day_close": 6.29999995231628}, {"option": "USO270319C00122000", "bid": 25.1, "bid_size": 67.0, "ask": 26.75, "ask_size": 21.0, "iv": 0.4539, "open_interest": 21.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0081, "vega": 0.2615, "theta": -0.0432, "rho": 0.282, "theo": 26.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-11-06T12:48:56", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "USO270319P00122000", "bid": 6.1, "bid_size": 29.0, "ask": 6.65, "ask_size": 189.0, "iv": 0.4579, "open_interest": 13.0, "volume": 2.0, "delta": -0.2444, "gamma": 0.0082, "vega": 0.2627, "theta": -0.0461, "rho": -0.1276, "theo": 6.3752, "change": 0.005, "open": 6.53, "high": 6.53, "low": 6.48, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-11-10T10:56:07", "percent_change": 0.0772216, "prev_day_close": 6.47499990463257}, {"option": "USO270319C00123000", "bid": 24.5, "bid_size": 66.0, "ask": 26.0, "ask_size": 21.0, "iv": 0.453, "open_interest": 27.0, "volume": 0.0, "delta": 0.7403, "gamma": 0.0083, "vega": 0.2668, "theta": -0.0442, "rho": 0.2797, "theo": 25.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.73, "last_trade_time": "2026-09-14T12:50:14", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "USO270319P00123000", "bid": 6.45, "bid_size": 69.0, "ask": 7.15, "ask_size": 309.0, "iv": 0.4611, "open_interest": 92.0, "volume": 2.0, "delta": -0.2537, "gamma": 0.0084, "vega": 0.268, "theta": -0.047, "rho": -0.1322, "theo": 6.7035, "change": -0.05, "open": 6.97, "high": 6.97, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-10T10:04:02", "percent_change": -0.735293, "prev_day_close": 6.79999995231628}, {"option": "USO270319C00124000", "bid": 23.95, "bid_size": 52.0, "ask": 25.35, "ask_size": 24.0, "iv": 0.4544, "open_interest": 22.0, "volume": 0.0, "delta": 0.7309, "gamma": 0.0084, "vega": 0.2718, "theta": -0.0451, "rho": 0.2773, "theo": 24.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.35, "last_trade_time": "2026-11-04T13:22:16", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "USO270319P00124000", "bid": 6.65, "bid_size": 113.0, "ask": 7.5, "ask_size": 311.0, "iv": 0.4582, "open_interest": 193.0, "volume": 2.0, "delta": -0.2632, "gamma": 0.0085, "vega": 0.2729, "theta": -0.0479, "rho": -0.1371, "theo": 7.0439, "change": -0.155, "open": 7.39, "high": 7.39, "low": 7.12, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-11-10T10:04:02", "percent_change": -2.13059, "prev_day_close": 7.27500009536743}, {"option": "USO270319C00125000", "bid": 23.2, "bid_size": 163.0, "ask": 24.85, "ask_size": 45.0, "iv": 0.4544, "open_interest": 133.0, "volume": 1.0, "delta": 0.7214, "gamma": 0.0086, "vega": 0.2767, "theta": -0.0461, "rho": 0.2749, "theo": 24.0898, "change": -2.1, "open": 23.75, "high": 23.75, "low": 23.75, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-11-10T10:28:34", "percent_change": -8.12379, "prev_day_close": 25.8499994277954}, {"option": "USO270319P00125000", "bid": 7.0, "bid_size": 119.0, "ask": 7.85, "ask_size": 307.0, "iv": 0.4578, "open_interest": 3785.0, "volume": 6.0, "delta": -0.2729, "gamma": 0.0087, "vega": 0.2777, "theta": -0.0487, "rho": -0.1421, "theo": 7.3962, "change": 0.22, "open": 7.72, "high": 7.73, "low": 7.46, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-11-10T10:29:47", "percent_change": 3.0137, "prev_day_close": 7.30000019073486}, {"option": "USO270319C00126000", "bid": 22.45, "bid_size": 95.0, "ask": 24.25, "ask_size": 29.0, "iv": 0.4523, "open_interest": 27.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0087, "vega": 0.2814, "theta": -0.047, "rho": 0.2724, "theo": 23.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-10-19T10:49:59", "percent_change": 0.0, "prev_day_close": 24.9750003814697}, {"option": "USO270319P00126000", "bid": 7.35, "bid_size": 121.0, "ask": 8.15, "ask_size": 305.0, "iv": 0.4561, "open_interest": 6062.0, "volume": 5.0, "delta": -0.2826, "gamma": 0.0088, "vega": 0.2824, "theta": -0.0495, "rho": -0.1471, "theo": 7.7612, "change": -0.1, "open": 8.17, "high": 8.17, "low": 7.92, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-10T10:32:31", "percent_change": -1.22699, "prev_day_close": 8.14999985694885}, {"option": "USO270319C00127000", "bid": 21.95, "bid_size": 67.0, "ask": 23.6, "ask_size": 28.0, "iv": 0.4534, "open_interest": 58.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0089, "vega": 0.2859, "theta": -0.0478, "rho": 0.2698, "theo": 22.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.52, "last_trade_time": "2026-10-22T14:04:58", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "USO270319P00127000", "bid": 7.85, "bid_size": 38.0, "ask": 8.55, "ask_size": 280.0, "iv": 0.4585, "open_interest": 78.0, "volume": 7.0, "delta": -0.2925, "gamma": 0.009, "vega": 0.287, "theta": -0.0503, "rho": -0.152, "theo": 8.1388, "change": -0.215, "open": 8.5, "high": 8.5, "low": 8.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-11-10T11:18:26", "percent_change": -2.55193, "prev_day_close": 8.4249997138977}, {"option": "USO270319C00128000", "bid": 21.6, "bid_size": 56.0, "ask": 22.95, "ask_size": 25.0, "iv": 0.4566, "open_interest": 18.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.009, "vega": 0.2902, "theta": -0.0487, "rho": 0.267, "theo": 22.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.77, "last_trade_time": "2026-10-07T13:20:38", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "USO270319P00128000", "bid": 8.1, "bid_size": 64.0, "ask": 9.0, "ask_size": 196.0, "iv": 0.457, "open_interest": 43.0, "volume": 14.0, "delta": -0.3025, "gamma": 0.0092, "vega": 0.2914, "theta": -0.0511, "rho": -0.1569, "theo": 8.5296, "change": -0.22, "open": 8.48, "high": 8.78, "low": 8.48, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-11-10T11:18:26", "percent_change": -2.48588, "prev_day_close": 8.85000014305115}, {"option": "USO270319C00129000", "bid": 20.65, "bid_size": 104.0, "ask": 22.25, "ask_size": 20.0, "iv": 0.4484, "open_interest": 18.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0092, "vega": 0.2944, "theta": -0.0495, "rho": 0.2641, "theo": 21.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.52, "last_trade_time": "2026-11-05T12:29:01", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "USO270319P00129000", "bid": 8.6, "bid_size": 43.0, "ask": 9.2, "ask_size": 101.0, "iv": 0.4551, "open_interest": 358.0, "volume": 8.0, "delta": -0.3126, "gamma": 0.0093, "vega": 0.2957, "theta": -0.0518, "rho": -0.1615, "theo": 8.9338, "change": -0.13, "open": 9.24, "high": 9.24, "low": 9.02, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-11-10T10:40:03", "percent_change": -1.39037, "prev_day_close": 9.34999990463257}, {"option": "USO270319C00130000", "bid": 20.6, "bid_size": 122.0, "ask": 21.7, "ask_size": 79.0, "iv": 0.4576, "open_interest": 550.0, "volume": 28.0, "delta": 0.6723, "gamma": 0.0093, "vega": 0.2984, "theta": -0.0503, "rho": 0.2611, "theo": 21.11, "change": -2.1, "open": 19.93, "high": 21.09, "low": 19.93, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-11-10T10:37:39", "percent_change": -9.27152, "prev_day_close": 22.6499996185303}, {"option": "USO270319P00130000", "bid": 8.9, "bid_size": 138.0, "ask": 9.65, "ask_size": 205.0, "iv": 0.4537, "open_interest": 11894.0, "volume": 59.0, "delta": -0.3227, "gamma": 0.0094, "vega": 0.2995, "theta": -0.0525, "rho": -0.1665, "theo": 9.3512, "change": 0.045, "open": 10.35, "high": 10.35, "low": 9.17, "tick": "no_change", "last_trade_price": 9.22, "last_trade_time": "2026-11-10T11:19:12", "percent_change": 0.490461, "prev_day_close": 9.17500019073486}, {"option": "USO270319C00131000", "bid": 19.65, "bid_size": 90.0, "ask": 21.1, "ask_size": 65.0, "iv": 0.4504, "open_interest": 46.0, "volume": 0.0, "delta": 0.6623, "gamma": 0.0094, "vega": 0.3021, "theta": -0.051, "rho": 0.2581, "theo": 20.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.09, "last_trade_time": "2026-11-09T10:02:23", "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "USO270319P00131000", "bid": 9.4, "bid_size": 53.0, "ask": 11.3, "ask_size": 249.0, "iv": 0.4751, "open_interest": 58.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0095, "vega": 0.3031, "theta": -0.0532, "rho": -0.172, "theo": 9.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T12:16:03", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "USO270319C00132000", "bid": 19.05, "bid_size": 126.0, "ask": 20.65, "ask_size": 51.0, "iv": 0.4513, "open_interest": 70.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.0095, "vega": 0.3056, "theta": -0.0517, "rho": 0.255, "theo": 20.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.81, "last_trade_time": "2026-10-12T09:47:19", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "USO270319P00132000", "bid": 9.85, "bid_size": 43.0, "ask": 11.75, "ask_size": 411.0, "iv": 0.4753, "open_interest": 597.0, "volume": 0.0, "delta": -0.3432, "gamma": 0.0096, "vega": 0.3067, "theta": -0.0538, "rho": -0.1768, "theo": 10.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-09T15:32:47", "percent_change": 0.0, "prev_day_close": 9.72500038146973}, {"option": "USO270319C00133000", "bid": 18.4, "bid_size": 140.0, "ask": 20.05, "ask_size": 61.0, "iv": 0.4486, "open_interest": 147.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0096, "vega": 0.3089, "theta": -0.0524, "rho": 0.2519, "theo": 19.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-10-29T15:27:10", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "USO270319P00133000", "bid": 10.0, "bid_size": 107.0, "ask": 12.2, "ask_size": 220.0, "iv": 0.4703, "open_interest": 80.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0098, "vega": 0.3099, "theta": -0.0544, "rho": -0.1824, "theo": 10.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.09, "last_trade_time": "2026-11-09T12:22:52", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "USO270319C00134000", "bid": 17.9, "bid_size": 139.0, "ask": 19.6, "ask_size": 51.0, "iv": 0.4503, "open_interest": 65.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.0097, "vega": 0.312, "theta": -0.0531, "rho": 0.2487, "theo": 18.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.64, "last_trade_time": "2026-11-05T10:54:08", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "USO270319P00134000", "bid": 10.7, "bid_size": 60.0, "ask": 12.6, "ask_size": 390.0, "iv": 0.473, "open_interest": 334.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.0098, "vega": 0.313, "theta": -0.055, "rho": -0.1871, "theo": 11.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-11-09T11:12:18", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "USO270319C00135000", "bid": 17.95, "bid_size": 161.0, "ask": 19.1, "ask_size": 102.0, "iv": 0.4597, "open_interest": 145.0, "volume": 0.0, "delta": 0.6217, "gamma": 0.0098, "vega": 0.3148, "theta": -0.0537, "rho": 0.2454, "theo": 18.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.32, "last_trade_time": "2026-11-09T14:28:00", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "USO270319P00135000", "bid": 11.25, "bid_size": 38.0, "ask": 12.05, "ask_size": 268.0, "iv": 0.4579, "open_interest": 1607.0, "volume": 13.0, "delta": -0.3742, "gamma": 0.0099, "vega": 0.3158, "theta": -0.0555, "rho": -0.1912, "theo": 11.629, "change": 0.275, "open": 12.4, "high": 12.4, "low": 11.75, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-11-10T10:47:34", "percent_change": 2.39651, "prev_day_close": 11.4750003814697}, {"option": "USO270319C00136000", "bid": 16.85, "bid_size": 155.0, "ask": 18.6, "ask_size": 54.0, "iv": 0.4504, "open_interest": 120.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.0098, "vega": 0.3175, "theta": -0.0543, "rho": 0.242, "theo": 17.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.51, "last_trade_time": "2026-11-09T10:15:36", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "USO270319P00136000", "bid": 11.65, "bid_size": 62.0, "ask": 12.55, "ask_size": 156.0, "iv": 0.4569, "open_interest": 53.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.01, "vega": 0.3184, "theta": -0.056, "rho": -0.1966, "theo": 12.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-11-09T13:27:37", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "USO270319C00137000", "bid": 16.4, "bid_size": 141.0, "ask": 18.05, "ask_size": 48.0, "iv": 0.4503, "open_interest": 159.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.0099, "vega": 0.3199, "theta": -0.0548, "rho": 0.2386, "theo": 17.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.54, "last_trade_time": "2026-11-09T10:53:09", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "USO270319P00137000", "bid": 12.25, "bid_size": 32.0, "ask": 13.95, "ask_size": 235.0, "iv": 0.4727, "open_interest": 183.0, "volume": 0.0, "delta": -0.3949, "gamma": 0.0101, "vega": 0.3207, "theta": -0.0564, "rho": -0.2018, "theo": 12.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T15:49:30", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "USO270319C00138000", "bid": 15.9, "bid_size": 204.0, "ask": 17.5, "ask_size": 53.0, "iv": 0.4491, "open_interest": 406.0, "volume": 0.0, "delta": 0.5912, "gamma": 0.01, "vega": 0.322, "theta": -0.0553, "rho": 0.2352, "theo": 17.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.67, "last_trade_time": "2026-10-27T10:16:05", "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "USO270319P00138000", "bid": 12.75, "bid_size": 30.0, "ask": 14.5, "ask_size": 240.0, "iv": 0.4733, "open_interest": 47.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.0102, "vega": 0.3228, "theta": -0.0569, "rho": -0.2065, "theo": 13.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-11-09T11:48:46", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "USO270319C00139000", "bid": 15.8, "bid_size": 190.0, "ask": 17.15, "ask_size": 109.0, "iv": 0.4568, "open_interest": 16.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.01, "vega": 0.3239, "theta": -0.0558, "rho": 0.2318, "theo": 16.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.88, "last_trade_time": "2026-11-05T10:39:41", "percent_change": 0.0, "prev_day_close": 17.6749992370605}, {"option": "USO270319P00139000", "bid": 13.2, "bid_size": 64.0, "ask": 15.0, "ask_size": 256.0, "iv": 0.472, "open_interest": 58.0, "volume": 0.0, "delta": -0.4155, "gamma": 0.0102, "vega": 0.3247, "theta": -0.0573, "rho": -0.2118, "theo": 13.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T14:11:29", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "USO270319C00140000", "bid": 15.45, "bid_size": 229.0, "ask": 16.65, "ask_size": 227.0, "iv": 0.458, "open_interest": 598.0, "volume": 82.0, "delta": 0.5711, "gamma": 0.01, "vega": 0.3256, "theta": -0.0562, "rho": 0.2284, "theo": 16.0955, "change": -1.38, "open": 15.13, "high": 16.11, "low": 15.13, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-11-10T11:11:04", "percent_change": -8.02325, "prev_day_close": 17.1999998092651}, {"option": "USO270319P00140000", "bid": 13.65, "bid_size": 167.0, "ask": 14.55, "ask_size": 210.0, "iv": 0.4558, "open_interest": 5316.0, "volume": 10.0, "delta": -0.4258, "gamma": 0.0103, "vega": 0.3263, "theta": -0.0576, "rho": -0.2163, "theo": 14.2184, "change": 0.525, "open": 15.05, "high": 15.1, "low": 14.35, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-11-10T10:56:31", "percent_change": 3.79747, "prev_day_close": 13.8250002861023}, {"option": "USO270319C00141000", "bid": 15.15, "bid_size": 104.0, "ask": 16.25, "ask_size": 104.0, "iv": 0.4612, "open_interest": 127.0, "volume": 22.0, "delta": 0.5611, "gamma": 0.0101, "vega": 0.3271, "theta": -0.0566, "rho": 0.225, "theo": 15.6592, "change": -1.185, "open": 15.53, "high": 15.59, "low": 15.53, "tick": "up", "last_trade_price": 15.59, "last_trade_time": "2026-11-10T11:11:01", "percent_change": -7.06408, "prev_day_close": 16.7749996185303}, {"option": "USO270319P00141000", "bid": 14.3, "bid_size": 46.0, "ask": 15.55, "ask_size": 225.0, "iv": 0.4647, "open_interest": 98.0, "volume": 2.0, "delta": -0.436, "gamma": 0.0103, "vega": 0.3277, "theta": -0.0579, "rho": -0.2212, "theo": 14.7715, "change": 0.325, "open": 15.1, "high": 15.1, "low": 15.05, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-11-10T10:52:17", "percent_change": 2.20713, "prev_day_close": 14.7249999046326}, {"option": "USO270319C00142000", "bid": 14.35, "bid_size": 223.0, "ask": 15.8, "ask_size": 107.0, "iv": 0.4557, "open_interest": 125.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0101, "vega": 0.3284, "theta": -0.0569, "rho": 0.2214, "theo": 15.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-11-09T15:24:31", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "USO270319P00142000", "bid": 14.85, "bid_size": 45.0, "ask": 16.6, "ask_size": 215.0, "iv": 0.4724, "open_interest": 34.0, "volume": 0.0, "delta": -0.4462, "gamma": 0.0103, "vega": 0.3288, "theta": -0.0582, "rho": -0.2246, "theo": 15.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-11-09T13:27:33", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "USO270319C00143000", "bid": 13.65, "bid_size": 194.0, "ask": 15.35, "ask_size": 103.0, "iv": 0.4514, "open_interest": 80.0, "volume": 0.0, "delta": 0.5412, "gamma": 0.0101, "vega": 0.3294, "theta": -0.0572, "rho": 0.2178, "theo": 14.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T15:22:09", "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "USO270319P00143000", "bid": 15.35, "bid_size": 52.0, "ask": 17.15, "ask_size": 195.0, "iv": 0.4714, "open_interest": 93.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.0104, "vega": 0.3298, "theta": -0.0584, "rho": -0.2298, "theo": 15.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.09, "last_trade_time": "2026-11-09T10:51:01", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "USO270319C00144000", "bid": 13.7, "bid_size": 154.0, "ask": 14.85, "ask_size": 75.0, "iv": 0.4574, "open_interest": 145.0, "volume": 0.0, "delta": 0.5314, "gamma": 0.0101, "vega": 0.3302, "theta": -0.0575, "rho": 0.2143, "theo": 14.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-11-09T15:04:28", "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "USO270319P00144000", "bid": 15.95, "bid_size": 65.0, "ask": 17.4, "ask_size": 201.0, "iv": 0.467, "open_interest": 149.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0104, "vega": 0.3306, "theta": -0.0586, "rho": -0.2347, "theo": 16.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T11:28:18", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "USO270319C00145000", "bid": 13.5, "bid_size": 223.0, "ask": 14.55, "ask_size": 235.0, "iv": 0.4624, "open_interest": 768.0, "volume": 3.0, "delta": 0.5216, "gamma": 0.0102, "vega": 0.3309, "theta": -0.0577, "rho": 0.2108, "theo": 14.0245, "change": -1.455, "open": 13.25, "high": 14.02, "low": 13.25, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-11-10T10:52:17", "percent_change": -9.40226, "prev_day_close": 15.4749999046326}, {"option": "USO270319P00145000", "bid": 16.55, "bid_size": 115.0, "ask": 17.65, "ask_size": 215.0, "iv": 0.4625, "open_interest": 1144.0, "volume": 1.0, "delta": -0.4764, "gamma": 0.0104, "vega": 0.3311, "theta": -0.0588, "rho": -0.2388, "theo": 17.0969, "change": 0.81, "open": 17.51, "high": 17.51, "low": 17.51, "tick": "up", "last_trade_price": 17.51, "last_trade_time": "2026-11-10T10:33:41", "percent_change": 4.85029, "prev_day_close": 16.7000007629395}, {"option": "USO270319C00146000", "bid": 13.0, "bid_size": 148.0, "ask": 14.1, "ask_size": 137.0, "iv": 0.4602, "open_interest": 107.0, "volume": 22.0, "delta": 0.5119, "gamma": 0.0102, "vega": 0.3313, "theta": -0.0579, "rho": 0.2074, "theo": 13.6422, "change": -1.3, "open": 13.55, "high": 13.55, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-10T11:11:01", "percent_change": -8.78378, "prev_day_close": 14.7999997138977}, {"option": "USO270319P00146000", "bid": 17.2, "bid_size": 30.0, "ask": 18.95, "ask_size": 203.0, "iv": 0.4742, "open_interest": 80.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0104, "vega": 0.3314, "theta": -0.0589, "rho": -0.2437, "theo": 17.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-05T10:38:03", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "USO270319C00147000", "bid": 12.55, "bid_size": 137.0, "ask": 13.85, "ask_size": 159.0, "iv": 0.4616, "open_interest": 8.0, "volume": 0.0, "delta": 0.5023, "gamma": 0.0101, "vega": 0.3315, "theta": -0.0581, "rho": 0.204, "theo": 13.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-11-05T10:20:48", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "USO270319P00147000", "bid": 17.85, "bid_size": 22.0, "ask": 18.75, "ask_size": 130.0, "iv": 0.463, "open_interest": 69.0, "volume": 1.0, "delta": -0.4961, "gamma": 0.0104, "vega": 0.3315, "theta": -0.059, "rho": -0.2477, "theo": 18.323, "change": 0.625, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-10T10:19:59", "percent_change": 3.43879, "prev_day_close": 18.1750001907349}, {"option": "USO270319C00148000", "bid": 11.7, "bid_size": 225.0, "ask": 13.45, "ask_size": 144.0, "iv": 0.4544, "open_interest": 57.0, "volume": 0.0, "delta": 0.4929, "gamma": 0.0101, "vega": 0.3316, "theta": -0.0582, "rho": 0.2005, "theo": 12.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.13, "last_trade_time": "2026-11-06T12:53:05", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "USO270319P00148000", "bid": 18.35, "bid_size": 61.0, "ask": 20.2, "ask_size": 206.0, "iv": 0.4742, "open_interest": 75.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0104, "vega": 0.3314, "theta": -0.0591, "rho": -0.2524, "theo": 18.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T14:25:10", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "USO270319C00149000", "bid": 11.5, "bid_size": 201.0, "ask": 13.15, "ask_size": 176.0, "iv": 0.4582, "open_interest": 97.0, "volume": 0.0, "delta": 0.4835, "gamma": 0.0101, "vega": 0.3314, "theta": -0.0583, "rho": 0.197, "theo": 12.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.46, "last_trade_time": "2026-11-09T12:52:25", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "USO270319P00149000", "bid": 19.0, "bid_size": 47.0, "ask": 20.85, "ask_size": 209.0, "iv": 0.4752, "open_interest": 160.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0104, "vega": 0.3309, "theta": -0.0591, "rho": -0.2548, "theo": 19.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-09T09:46:27", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "USO270319C00150000", "bid": 11.6, "bid_size": 273.0, "ask": 12.65, "ask_size": 266.0, "iv": 0.4632, "open_interest": 1569.0, "volume": 4.0, "delta": 0.4742, "gamma": 0.0101, "vega": 0.331, "theta": -0.0584, "rho": 0.1935, "theo": 12.2127, "change": -1.175, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-10T10:59:46", "percent_change": -8.91841, "prev_day_close": 13.1750001907349}, {"option": "USO270319P00150000", "bid": 19.65, "bid_size": 47.0, "ask": 21.15, "ask_size": 235.0, "iv": 0.4707, "open_interest": 2520.0, "volume": 4.0, "delta": -0.525, "gamma": 0.0104, "vega": 0.3304, "theta": -0.0591, "rho": -0.2592, "theo": 20.2399, "change": 0.85, "open": 20.43, "high": 20.65, "low": 20.43, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-11-10T10:39:55", "percent_change": 4.29293, "prev_day_close": 19.8000001907349}, {"option": "USO270319C00151000", "bid": 10.65, "bid_size": 335.0, "ask": 12.25, "ask_size": 102.0, "iv": 0.4536, "open_interest": 140.0, "volume": 0.0, "delta": 0.465, "gamma": 0.01, "vega": 0.3305, "theta": -0.0584, "rho": 0.19, "theo": 11.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.18, "last_trade_time": "2026-11-04T11:28:27", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "USO270319P00151000", "bid": 20.3, "bid_size": 57.0, "ask": 22.1, "ask_size": 215.0, "iv": 0.4758, "open_interest": 19.0, "volume": 0.0, "delta": -0.5344, "gamma": 0.0103, "vega": 0.3298, "theta": -0.0591, "rho": -0.263, "theo": 20.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-11-06T10:26:05", "percent_change": 0.0, "prev_day_close": 20.2249994277954}, {"option": "USO270319C00152000", "bid": 10.25, "bid_size": 226.0, "ask": 12.2, "ask_size": 227.0, "iv": 0.4574, "open_interest": 30.0, "volume": 0.0, "delta": 0.456, "gamma": 0.01, "vega": 0.3299, "theta": -0.0584, "rho": 0.1866, "theo": 11.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.84, "last_trade_time": "2026-11-04T09:41:06", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "USO270319P00152000", "bid": 21.0, "bid_size": 47.0, "ask": 22.3, "ask_size": 227.0, "iv": 0.4699, "open_interest": 60.0, "volume": 2.0, "delta": -0.5437, "gamma": 0.0103, "vega": 0.3291, "theta": -0.059, "rho": -0.2671, "theo": 21.5662, "change": 1.285, "open": 22.5, "high": 22.56, "low": 22.5, "tick": "up", "last_trade_price": 22.56, "last_trade_time": "2026-11-10T09:40:44", "percent_change": 6.03995, "prev_day_close": 21.2750005722046}, {"option": "USO270319C00153000", "bid": 10.45, "bid_size": 329.0, "ask": 11.6, "ask_size": 106.0, "iv": 0.4616, "open_interest": 128.0, "volume": 3.0, "delta": 0.447, "gamma": 0.01, "vega": 0.329, "theta": -0.0584, "rho": 0.1833, "theo": 11.2411, "change": -1.05, "open": 11.07, "high": 11.07, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-10T10:36:55", "percent_change": -8.89831, "prev_day_close": 11.8000001907349}, {"option": "USO270319P00153000", "bid": 21.65, "bid_size": 42.0, "ask": 22.95, "ask_size": 158.0, "iv": 0.4699, "open_interest": 527.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0103, "vega": 0.328, "theta": -0.0589, "rho": -0.2704, "theo": 22.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-11-09T10:05:07", "percent_change": 0.0, "prev_day_close": 21.9249992370605}, {"option": "USO270319C00154000", "bid": 10.35, "bid_size": 232.0, "ask": 11.35, "ask_size": 226.0, "iv": 0.4664, "open_interest": 58.0, "volume": 20.0, "delta": 0.4382, "gamma": 0.0099, "vega": 0.3281, "theta": -0.0584, "rho": 0.18, "theo": 10.9352, "change": -1.2, "open": 10.85, "high": 10.85, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-10T10:57:08", "percent_change": -10.084, "prev_day_close": 11.9000000953674}, {"option": "USO270319P00154000", "bid": 22.4, "bid_size": 8.0, "ask": 24.1, "ask_size": 207.0, "iv": 0.4788, "open_interest": 199.0, "volume": 0.0, "delta": -0.562, "gamma": 0.0102, "vega": 0.327, "theta": -0.0588, "rho": -0.2754, "theo": 22.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-11-09T14:38:29", "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "USO270319C00155000", "bid": 10.05, "bid_size": 245.0, "ask": 10.95, "ask_size": 98.0, "iv": 0.4656, "open_interest": 672.0, "volume": 3.0, "delta": 0.4295, "gamma": 0.0099, "vega": 0.327, "theta": -0.0583, "rho": 0.1767, "theo": 10.6378, "change": -1.18, "open": 10.0, "high": 10.12, "low": 10.0, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-11-10T10:04:18", "percent_change": -10.4425, "prev_day_close": 11.3000001907349}, {"option": "USO270319P00155000", "bid": 23.0, "bid_size": 69.0, "ask": 24.35, "ask_size": 197.0, "iv": 0.4714, "open_interest": 1132.0, "volume": 50.0, "delta": -0.571, "gamma": 0.0102, "vega": 0.3256, "theta": -0.0587, "rho": -0.2778, "theo": 23.624, "change": 1.13, "open": 24.43, "high": 24.43, "low": 24.43, "tick": "up", "last_trade_price": 24.43, "last_trade_time": "2026-11-10T10:37:58", "percent_change": 4.84978, "prev_day_close": 23.3000001907349}, {"option": "USO270319C00156000", "bid": 9.05, "bid_size": 262.0, "ask": 11.05, "ask_size": 267.0, "iv": 0.4615, "open_interest": 33.0, "volume": 0.0, "delta": 0.4209, "gamma": 0.0098, "vega": 0.3257, "theta": -0.0582, "rho": 0.1734, "theo": 10.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-11-03T09:46:48", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "USO270319P00156000", "bid": 23.65, "bid_size": 46.0, "ask": 25.3, "ask_size": 82.0, "iv": 0.4752, "open_interest": 101.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.0101, "vega": 0.3242, "theta": -0.0585, "rho": -0.282, "theo": 24.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-11-04T13:07:41", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "USO270319C00157000", "bid": 8.75, "bid_size": 269.0, "ask": 10.85, "ask_size": 275.0, "iv": 0.4632, "open_interest": 60.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.0098, "vega": 0.3242, "theta": -0.0581, "rho": 0.1701, "theo": 10.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.33, "last_trade_time": "2026-11-09T14:58:24", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "USO270319P00157000", "bid": 24.45, "bid_size": 45.0, "ask": 26.1, "ask_size": 72.0, "iv": 0.4788, "open_interest": 182.0, "volume": 0.0, "delta": -0.5885, "gamma": 0.0101, "vega": 0.3222, "theta": -0.0583, "rho": -0.283, "theo": 25.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-11-09T14:55:40", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "USO270319C00158000", "bid": 8.45, "bid_size": 327.0, "ask": 10.6, "ask_size": 326.0, "iv": 0.464, "open_interest": 27.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.0097, "vega": 0.3227, "theta": -0.0579, "rho": 0.1669, "theo": 9.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-06T12:44:07", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "USO270319P00158000", "bid": 25.15, "bid_size": 42.0, "ask": 26.85, "ask_size": 171.0, "iv": 0.4798, "open_interest": 127.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.01, "vega": 0.3204, "theta": -0.0581, "rho": -0.2867, "theo": 25.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-09T11:26:27", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "USO270319C00159000", "bid": 8.75, "bid_size": 200.0, "ask": 10.3, "ask_size": 294.0, "iv": 0.4731, "open_interest": 32.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0096, "vega": 0.321, "theta": -0.0578, "rho": 0.1637, "theo": 9.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-03T15:59:13", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "USO270319P00159000", "bid": 25.8, "bid_size": 41.0, "ask": 27.75, "ask_size": 92.0, "iv": 0.4822, "open_interest": 132.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.01, "vega": 0.3186, "theta": -0.0578, "rho": -0.2894, "theo": 26.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-11-04T12:16:07", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "USO270319C00160000", "bid": 8.7, "bid_size": 263.0, "ask": 9.55, "ask_size": 174.0, "iv": 0.4695, "open_interest": 1299.0, "volume": 42.0, "delta": 0.388, "gamma": 0.0095, "vega": 0.3192, "theta": -0.0576, "rho": 0.1605, "theo": 9.2759, "change": -0.93, "open": 8.7, "high": 9.12, "low": 8.7, "tick": "down", "last_trade_price": 9.02, "last_trade_time": "2026-11-10T11:15:55", "percent_change": -9.34673, "prev_day_close": 9.94999980926514}, {"option": "USO270319P00160000", "bid": 26.55, "bid_size": 53.0, "ask": 28.1, "ask_size": 173.0, "iv": 0.4772, "open_interest": 5939.0, "volume": 3.0, "delta": -0.6139, "gamma": 0.0099, "vega": 0.3169, "theta": -0.0576, "rho": -0.2926, "theo": 27.2285, "change": 0.65, "open": 27.7, "high": 27.7, "low": 27.3, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-10T10:08:36", "percent_change": 2.43903, "prev_day_close": 26.6499996185303}, {"option": "USO270319C00161000", "bid": 8.35, "bid_size": 182.0, "ask": 9.85, "ask_size": 337.0, "iv": 0.4774, "open_interest": 152.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0095, "vega": 0.3174, "theta": -0.0573, "rho": 0.1575, "theo": 9.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "USO270319P00161000", "bid": 27.3, "bid_size": 29.0, "ask": 29.15, "ask_size": 58.0, "iv": 0.4831, "open_interest": 48.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0098, "vega": 0.3146, "theta": -0.0573, "rho": -0.2954, "theo": 27.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-11-09T09:46:27", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "USO270319C00162000", "bid": 7.4, "bid_size": 366.0, "ask": 9.65, "ask_size": 547.0, "iv": 0.4678, "open_interest": 44.0, "volume": 1.0, "delta": 0.3723, "gamma": 0.0094, "vega": 0.3154, "theta": -0.0571, "rho": 0.1545, "theo": 8.7855, "change": -1.315, "open": 8.26, "high": 8.26, "low": 8.26, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-11-10T09:43:44", "percent_change": -13.7337, "prev_day_close": 9.5750002861023}, {"option": "USO270319P00162000", "bid": 28.15, "bid_size": 14.0, "ask": 29.7, "ask_size": 81.0, "iv": 0.4825, "open_interest": 46.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.0098, "vega": 0.3124, "theta": -0.057, "rho": -0.2988, "theo": 28.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-11-04T11:58:11", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "USO270319C00163000", "bid": 7.15, "bid_size": 313.0, "ask": 9.45, "ask_size": 400.0, "iv": 0.469, "open_interest": 48.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0093, "vega": 0.3134, "theta": -0.0568, "rho": 0.1516, "theo": 8.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.22, "last_trade_time": "2026-11-03T12:38:32", "percent_change": 0.0, "prev_day_close": 9.02499961853027}, {"option": "USO270319P00163000", "bid": 28.9, "bid_size": 20.0, "ask": 30.55, "ask_size": 117.0, "iv": 0.4848, "open_interest": 71.0, "volume": 25.0, "delta": -0.6381, "gamma": 0.0097, "vega": 0.3103, "theta": -0.0567, "rho": -0.3011, "theo": 29.485, "change": 1.67, "open": 29.1, "high": 30.65, "low": 29.1, "tick": "down", "last_trade_price": 30.62, "last_trade_time": "2026-11-10T09:39:31", "percent_change": 5.76857, "prev_day_close": 28.9499998092651}, {"option": "USO270319C00164000", "bid": 6.85, "bid_size": 279.0, "ask": 9.2, "ask_size": 399.0, "iv": 0.4684, "open_interest": 32.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.0092, "vega": 0.3112, "theta": -0.0566, "rho": 0.1486, "theo": 8.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.27, "last_trade_time": "2026-11-09T14:25:46", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "USO270319P00164000", "bid": 29.5, "bid_size": 31.0, "ask": 31.45, "ask_size": 60.0, "iv": 0.4853, "open_interest": 24.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0096, "vega": 0.3075, "theta": -0.0564, "rho": -0.3041, "theo": 30.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.68, "last_trade_time": "2026-10-30T11:32:52", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "USO270319C00165000", "bid": 7.25, "bid_size": 322.0, "ask": 8.5, "ask_size": 151.0, "iv": 0.4716, "open_interest": 166.0, "volume": 3.0, "delta": 0.3499, "gamma": 0.0091, "vega": 0.3089, "theta": -0.0563, "rho": 0.1457, "theo": 8.1032, "change": -1.31, "open": 7.44, "high": 7.44, "low": 7.44, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-11-10T09:38:20", "percent_change": -14.9714, "prev_day_close": 8.75}, {"option": "USO270319P00165000", "bid": 30.35, "bid_size": 42.0, "ask": 32.2, "ask_size": 114.0, "iv": 0.4872, "open_interest": 1157.0, "volume": 0.0, "delta": -0.6535, "gamma": 0.0095, "vega": 0.3052, "theta": -0.056, "rho": -0.3046, "theo": 31.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-11-09T14:28:07", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "USO270319C00166000", "bid": 7.4, "bid_size": 183.0, "ask": 8.8, "ask_size": 548.0, "iv": 0.4869, "open_interest": 27.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.009, "vega": 0.3066, "theta": -0.056, "rho": 0.1427, "theo": 7.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-11-06T10:53:36", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "USO270319P00166000", "bid": 31.2, "bid_size": 20.0, "ask": 33.0, "ask_size": 70.0, "iv": 0.4897, "open_interest": 37.0, "volume": 0.0, "delta": -0.661, "gamma": 0.0094, "vega": 0.302, "theta": -0.0556, "rho": -0.3061, "theo": 31.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-09-21T10:37:22", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "USO270319C00167000", "bid": 6.15, "bid_size": 285.0, "ask": 8.6, "ask_size": 406.0, "iv": 0.4709, "open_interest": 22.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.009, "vega": 0.3041, "theta": -0.0557, "rho": 0.1399, "theo": 7.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-30T10:19:29", "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "USO270319P00167000", "bid": 32.0, "bid_size": 30.0, "ask": 33.5, "ask_size": 149.0, "iv": 0.4862, "open_interest": 30.0, "volume": 1.0, "delta": -0.6683, "gamma": 0.0094, "vega": 0.2994, "theta": -0.0553, "rho": -0.3091, "theo": 32.5961, "change": 2.15, "open": 34.1, "high": 34.1, "low": 34.1, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-11-10T09:30:00", "percent_change": 6.72927, "prev_day_close": 31.9499998092651}, {"option": "USO270319C00168000", "bid": 5.9, "bid_size": 350.0, "ask": 8.4, "ask_size": 445.0, "iv": 0.471, "open_interest": 143.0, "volume": 0.0, "delta": 0.3287, "gamma": 0.0089, "vega": 0.3016, "theta": -0.0554, "rho": 0.1371, "theo": 7.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-09T12:22:05", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "USO270319P00168000", "bid": 32.7, "bid_size": 28.0, "ask": 34.5, "ask_size": 59.0, "iv": 0.4891, "open_interest": 85.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0093, "vega": 0.2968, "theta": -0.0549, "rho": -0.3104, "theo": 33.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-11-05T13:09:25", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "USO270319C00169000", "bid": 5.7, "bid_size": 315.0, "ask": 8.25, "ask_size": 484.0, "iv": 0.4726, "open_interest": 89.0, "volume": 0.0, "delta": 0.3219, "gamma": 0.0088, "vega": 0.2992, "theta": -0.055, "rho": 0.1344, "theo": 7.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.68, "last_trade_time": "2026-11-04T12:13:34", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "USO270319P00169000", "bid": 33.6, "bid_size": 10.0, "ask": 35.35, "ask_size": 51.0, "iv": 0.4928, "open_interest": 99.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0092, "vega": 0.2943, "theta": -0.0545, "rho": -0.3123, "theo": 34.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-11-04T13:18:09", "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "USO270319C00170000", "bid": 6.6, "bid_size": 289.0, "ask": 7.35, "ask_size": 60.0, "iv": 0.48, "open_interest": 1067.0, "volume": 172.0, "delta": 0.3153, "gamma": 0.0087, "vega": 0.2966, "theta": -0.0547, "rho": 0.1318, "theo": 7.0977, "change": -0.7, "open": 6.6, "high": 7.0, "low": 6.49, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-10T10:15:56", "percent_change": -9.09091, "prev_day_close": 7.69999980926514}, {"option": "USO270319P00170000", "bid": 34.3, "bid_size": 18.0, "ask": 36.0, "ask_size": 51.0, "iv": 0.4894, "open_interest": 147.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0091, "vega": 0.2912, "theta": -0.0541, "rho": -0.314, "theo": 34.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.52, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 34.2249984741211}, {"option": "USO270319C00171000", "bid": 6.25, "bid_size": 217.0, "ask": 7.9, "ask_size": 545.0, "iv": 0.4908, "open_interest": 16.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.0086, "vega": 0.294, "theta": -0.0543, "rho": 0.1292, "theo": 6.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-11-05T10:54:08", "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "USO270319P00171000", "bid": 35.15, "bid_size": 20.0, "ask": 36.35, "ask_size": 35.0, "iv": 0.4832, "open_interest": 6.0, "volume": 0.0, "delta": -0.6965, "gamma": 0.009, "vega": 0.2883, "theta": -0.0536, "rho": -0.3162, "theo": 35.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-11-02T10:10:00", "percent_change": 0.0, "prev_day_close": 35.0250015258789}, {"option": "USO270319C00172000", "bid": 5.15, "bid_size": 331.0, "ask": 7.7, "ask_size": 537.0, "iv": 0.4756, "open_interest": 57.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0085, "vega": 0.2914, "theta": -0.0539, "rho": 0.1267, "theo": 6.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.86, "last_trade_time": "2026-10-30T11:02:15", "percent_change": 0.0, "prev_day_close": 7.12500023841858}, {"option": "USO270319P00172000", "bid": 36.0, "bid_size": 16.0, "ask": 37.3, "ask_size": 36.0, "iv": 0.4871, "open_interest": 14.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0089, "vega": 0.2856, "theta": -0.0532, "rho": -0.3193, "theo": 36.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.59, "last_trade_time": "2026-11-02T10:00:37", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "USO270319C00173000", "bid": 6.15, "bid_size": 102.0, "ask": 7.55, "ask_size": 558.0, "iv": 0.4974, "open_interest": 63.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.0084, "vega": 0.2888, "theta": -0.0535, "rho": 0.1242, "theo": 6.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-26T13:00:53", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "USO270319P00173000", "bid": 36.85, "bid_size": 11.0, "ask": 38.45, "ask_size": 37.0, "iv": 0.4945, "open_interest": 4.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0088, "vega": 0.2825, "theta": -0.0528, "rho": -0.3188, "theo": 37.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.71, "last_trade_time": "2026-10-28T11:31:15", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "USO270319C00174000", "bid": 5.9, "bid_size": 224.0, "ask": 6.7, "ask_size": 110.0, "iv": 0.4852, "open_interest": 30.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0083, "vega": 0.286, "theta": -0.0532, "rho": 0.1217, "theo": 6.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.72, "last_trade_time": "2026-10-23T12:18:25", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "USO270319P00174000", "bid": 37.55, "bid_size": 12.0, "ask": 39.35, "ask_size": 39.0, "iv": 0.4946, "open_interest": 1.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0087, "vega": 0.2794, "theta": -0.0523, "rho": -0.3219, "theo": 38.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-09-15T09:35:04", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "USO270319C00175000", "bid": 5.5, "bid_size": 377.0, "ask": 6.45, "ask_size": 67.0, "iv": 0.4804, "open_interest": 2399.0, "volume": 2.0, "delta": 0.2841, "gamma": 0.0082, "vega": 0.2832, "theta": -0.0528, "rho": 0.1192, "theo": 6.2364, "change": -0.62, "open": 5.78, "high": 5.78, "low": 5.78, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-11-10T09:37:45", "percent_change": -9.6875, "prev_day_close": 6.39999985694885}, {"option": "USO270319P00175000", "bid": 38.4, "bid_size": 15.0, "ask": 40.2, "ask_size": 32.0, "iv": 0.4964, "open_interest": 47.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0086, "vega": 0.276, "theta": -0.0519, "rho": -0.3201, "theo": 39.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-11-03T09:35:26", "percent_change": 0.0, "prev_day_close": 38.3250007629394}, {"option": "USO270319C00176000", "bid": 5.4, "bid_size": 294.0, "ask": 6.3, "ask_size": 67.0, "iv": 0.4826, "open_interest": 22.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0081, "vega": 0.2804, "theta": -0.0524, "rho": 0.1168, "theo": 6.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.05, "last_trade_time": "2026-10-27T11:54:25", "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "USO270319P00176000", "bid": 39.25, "bid_size": 11.0, "ask": 41.0, "ask_size": 33.0, "iv": 0.497, "open_interest": 1.0, "volume": 0.0, "delta": -0.7285, "gamma": 0.0086, "vega": 0.2724, "theta": -0.0514, "rho": -0.32, "theo": 39.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.93, "last_trade_time": "2026-08-12T11:41:37", "percent_change": 0.0, "prev_day_close": 39.1749992370606}, {"option": "USO270319C00177000", "bid": 4.55, "bid_size": 302.0, "ask": 6.85, "ask_size": 529.0, "iv": 0.4838, "open_interest": 13.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.008, "vega": 0.2775, "theta": -0.052, "rho": 0.1144, "theo": 5.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.61, "last_trade_time": "2026-10-22T14:05:14", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "USO270319P00177000", "bid": 40.1, "bid_size": 6.0, "ask": 41.85, "ask_size": 39.0, "iv": 0.4984, "open_interest": 9.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.0084, "vega": 0.2694, "theta": -0.0509, "rho": -0.3223, "theo": 40.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-09-02T10:51:00", "percent_change": 0.0, "prev_day_close": 39.9749984741211}, {"option": "USO270319C00178000", "bid": 5.35, "bid_size": 241.0, "ask": 6.65, "ask_size": 662.0, "iv": 0.5012, "open_interest": 130.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0079, "vega": 0.2747, "theta": -0.0516, "rho": 0.1122, "theo": 5.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T14:16:06", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "USO270319P00178000", "bid": 41.05, "bid_size": 11.0, "ask": 42.7, "ask_size": 37.0, "iv": 0.5015, "open_interest": 2.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0084, "vega": 0.2664, "theta": -0.0504, "rho": -0.3222, "theo": 41.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.48, "last_trade_time": "2026-09-18T11:36:20", "percent_change": 0.0, "prev_day_close": 40.7749996185303}, {"option": "USO270319C00179000", "bid": 4.3, "bid_size": 390.0, "ask": 6.45, "ask_size": 491.0, "iv": 0.4846, "open_interest": 43.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0078, "vega": 0.2718, "theta": -0.0511, "rho": 0.1099, "theo": 5.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-10-12T09:57:18", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "USO270319P00179000", "bid": 41.8, "bid_size": 12.0, "ask": 43.6, "ask_size": 36.0, "iv": 0.5016, "open_interest": 1.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0083, "vega": 0.2634, "theta": -0.05, "rho": -0.3229, "theo": 42.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.17, "last_trade_time": "2026-10-26T10:56:37", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "USO270319C00180000", "bid": 5.05, "bid_size": 271.0, "ask": 5.7, "ask_size": 69.0, "iv": 0.4909, "open_interest": 755.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0077, "vega": 0.269, "theta": -0.0507, "rho": 0.1078, "theo": 5.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-09T15:27:48", "percent_change": 0.0, "prev_day_close": 6.07499980926514}, {"option": "USO270319P00180000", "bid": 42.7, "bid_size": 11.0, "ask": 44.45, "ask_size": 33.0, "iv": 0.5035, "open_interest": 49.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0082, "vega": 0.26, "theta": -0.0495, "rho": -0.3236, "theo": 43.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.39, "last_trade_time": "2026-11-09T14:03:00", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "USO270319C00181000", "bid": 4.1, "bid_size": 392.0, "ask": 6.15, "ask_size": 483.0, "iv": 0.4876, "open_interest": 117.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0076, "vega": 0.2662, "theta": -0.0503, "rho": 0.1057, "theo": 5.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.15, "last_trade_time": "2026-11-02T12:41:13", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "USO270319P00181000", "bid": 43.55, "bid_size": 6.0, "ask": 45.2, "ask_size": 35.0, "iv": 0.5024, "open_interest": 1.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0081, "vega": 0.2567, "theta": -0.049, "rho": -0.3236, "theo": 44.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.34, "last_trade_time": "2026-09-18T10:23:32", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "USO270319C00182000", "bid": 4.7, "bid_size": 321.0, "ask": 5.45, "ask_size": 116.0, "iv": 0.4918, "open_interest": 262.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.0075, "vega": 0.2634, "theta": -0.0499, "rho": 0.1036, "theo": 5.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "USO270319P00182000", "bid": 44.4, "bid_size": 12.0, "ask": 46.05, "ask_size": 35.0, "iv": 0.5029, "open_interest": 2.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.008, "vega": 0.2536, "theta": -0.0485, "rho": -0.326, "theo": 45.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.03, "last_trade_time": "2026-09-18T10:21:57", "percent_change": 0.0, "prev_day_close": 44.125}, {"option": "USO270319C00183000", "bid": 3.9, "bid_size": 381.0, "ask": 5.3, "ask_size": 68.0, "iv": 0.4792, "open_interest": 32.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.0074, "vega": 0.2606, "theta": -0.0494, "rho": 0.1016, "theo": 5.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-10-26T10:28:50", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "USO270319P00183000", "bid": 45.25, "bid_size": 11.0, "ask": 46.9, "ask_size": 37.0, "iv": 0.5033, "open_interest": 6.0, "volume": 0.0, "delta": -0.7681, "gamma": 0.0079, "vega": 0.2508, "theta": -0.048, "rho": -0.3251, "theo": 45.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.59, "last_trade_time": "2026-10-16T13:23:05", "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "USO270319C00184000", "bid": 3.85, "bid_size": 469.0, "ask": 5.75, "ask_size": 518.0, "iv": 0.4931, "open_interest": 84.0, "volume": 2.0, "delta": 0.236, "gamma": 0.0073, "vega": 0.2578, "theta": -0.049, "rho": 0.0996, "theo": 4.9888, "change": -0.53, "open": 4.72, "high": 4.72, "low": 4.72, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-10T09:48:15", "percent_change": -10.0952, "prev_day_close": 5.25}, {"option": "USO270319P00184000", "bid": 46.25, "bid_size": 15.0, "ask": 47.9, "ask_size": 38.0, "iv": 0.5096, "open_interest": 41.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0078, "vega": 0.2471, "theta": -0.0476, "rho": -0.3264, "theo": 46.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-11-02T12:09:12", "percent_change": 0.0, "prev_day_close": 45.7249984741211}, {"option": "USO270319C00185000", "bid": 4.35, "bid_size": 266.0, "ask": 5.55, "ask_size": 381.0, "iv": 0.5049, "open_interest": 230.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.0072, "vega": 0.2549, "theta": -0.0486, "rho": 0.0976, "theo": 4.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T13:00:36", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "USO270319P00185000", "bid": 47.0, "bid_size": 11.0, "ask": 48.75, "ask_size": 31.0, "iv": 0.5077, "open_interest": 31.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0077, "vega": 0.244, "theta": -0.0471, "rho": -0.3266, "theo": 47.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-09-21T10:10:46", "percent_change": 0.0, "prev_day_close": 46.7250003814697}, {"option": "USO270319C00186000", "bid": 4.3, "bid_size": 280.0, "ask": 5.05, "ask_size": 165.0, "iv": 0.4998, "open_interest": 46.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0071, "vega": 0.252, "theta": -0.0482, "rho": 0.0957, "theo": 4.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.47, "last_trade_time": "2026-10-21T12:40:31", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "USO270319P00186000", "bid": 47.95, "bid_size": 38.0, "ask": 49.6, "ask_size": 70.0, "iv": 0.5097, "open_interest": 1.0, "volume": 1.0, "delta": -0.7833, "gamma": 0.0076, "vega": 0.2404, "theta": -0.0466, "rho": -0.3245, "theo": 48.6147, "change": 1.56, "open": 49.21, "high": 49.21, "low": 49.21, "tick": "up", "last_trade_price": 49.21, "last_trade_time": "2026-11-10T10:19:56", "percent_change": 3.27387, "prev_day_close": 47.6499996185303}, {"option": "USO270319C00187000", "bid": 3.6, "bid_size": 380.0, "ask": 5.3, "ask_size": 380.0, "iv": 0.4964, "open_interest": 37.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.007, "vega": 0.2491, "theta": -0.0477, "rho": 0.0938, "theo": 4.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-23T09:42:37", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "USO270319P00187000", "bid": 48.85, "bid_size": 11.0, "ask": 50.5, "ask_size": 31.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0075, "vega": 0.2367, "theta": -0.0461, "rho": -0.323, "theo": 49.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4499988555908}, {"option": "USO270319C00188000", "bid": 4.1, "bid_size": 297.0, "ask": 4.75, "ask_size": 92.0, "iv": 0.501, "open_interest": 239.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0069, "vega": 0.2462, "theta": -0.0473, "rho": 0.0919, "theo": 4.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T13:21:48", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "USO270319P00188000", "bid": 49.7, "bid_size": 12.0, "ask": 51.4, "ask_size": 29.0, "iv": 0.5122, "open_interest": 1.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0074, "vega": 0.2335, "theta": -0.0456, "rho": -0.3242, "theo": 50.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.89, "last_trade_time": "2026-09-18T10:21:34", "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "USO270319C00189000", "bid": 3.65, "bid_size": 401.0, "ask": 4.65, "ask_size": 126.0, "iv": 0.495, "open_interest": 38.0, "volume": 4.0, "delta": 0.2134, "gamma": 0.0068, "vega": 0.2434, "theta": -0.0469, "rho": 0.0901, "theo": 4.4331, "change": -0.655, "open": 4.17, "high": 4.17, "low": 4.17, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-11-10T10:27:12", "percent_change": -13.5751, "prev_day_close": 4.82500004768372}, {"option": "USO270319P00189000", "bid": 50.7, "bid_size": 16.0, "ask": 52.05, "ask_size": 30.0, "iv": 0.5106, "open_interest": 69.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0073, "vega": 0.2304, "theta": -0.0451, "rho": -0.3226, "theo": 51.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.43, "last_trade_time": "2026-10-14T13:58:00", "percent_change": 0.0, "prev_day_close": 50.2749996185303}, {"option": "USO270319C00190000", "bid": 3.8, "bid_size": 353.0, "ask": 4.65, "ask_size": 142.0, "iv": 0.5037, "open_interest": 237.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0067, "vega": 0.2406, "theta": -0.0464, "rho": 0.0884, "theo": 4.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T11:31:43", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "USO270319P00190000", "bid": 51.55, "bid_size": 11.0, "ask": 53.15, "ask_size": 32.0, "iv": 0.5153, "open_interest": 11.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0072, "vega": 0.2274, "theta": -0.0446, "rho": -0.3227, "theo": 52.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-11-04T11:31:51", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "USO270319C00191000", "bid": 3.85, "bid_size": 278.0, "ask": 4.65, "ask_size": 184.0, "iv": 0.5102, "open_interest": 264.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0066, "vega": 0.2379, "theta": -0.046, "rho": 0.0867, "theo": 4.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-05T13:34:46", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "USO270319P00191000", "bid": 52.35, "bid_size": 16.0, "ask": 54.05, "ask_size": 30.0, "iv": 0.5144, "open_interest": 70.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0072, "vega": 0.2242, "theta": -0.0442, "rho": -0.3216, "theo": 53.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-10-02T09:44:06", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "USO270319C00192000", "bid": 3.9, "bid_size": 116.0, "ask": 4.7, "ask_size": 305.0, "iv": 0.5177, "open_interest": 58.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.0065, "vega": 0.2352, "theta": -0.0456, "rho": 0.0851, "theo": 4.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-27T11:55:52", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "USO270319P00192000", "bid": 53.3, "bid_size": 12.0, "ask": 55.0, "ask_size": 32.0, "iv": 0.5179, "open_interest": 1.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0071, "vega": 0.2208, "theta": -0.0437, "rho": -0.3213, "theo": 53.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2026-09-16T11:30:47", "percent_change": 0.0, "prev_day_close": 52.875}, {"option": "USO270319C00193000", "bid": 3.75, "bid_size": 229.0, "ask": 4.35, "ask_size": 160.0, "iv": 0.5123, "open_interest": 31.0, "volume": 1.0, "delta": 0.1972, "gamma": 0.0064, "vega": 0.2325, "theta": -0.0452, "rho": 0.0835, "theo": 4.0466, "change": -0.575, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-10T10:15:56", "percent_change": -12.9944, "prev_day_close": 4.42500007152557}, {"option": "USO270319P00193000", "bid": 54.2, "bid_size": 13.0, "ask": 55.85, "ask_size": 30.0, "iv": 0.5178, "open_interest": 3.0, "volume": 0.0, "delta": -0.815, "gamma": 0.007, "vega": 0.2177, "theta": -0.0432, "rho": -0.3201, "theo": 54.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.2, "last_trade_time": "2026-09-24T14:15:38", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "USO270319C00194000", "bid": 3.45, "bid_size": 276.0, "ask": 4.45, "ask_size": 229.0, "iv": 0.5131, "open_interest": 55.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0063, "vega": 0.2298, "theta": -0.0448, "rho": 0.0819, "theo": 3.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-02T14:24:08", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "USO270319P00194000", "bid": 55.15, "bid_size": 16.0, "ask": 56.55, "ask_size": 24.0, "iv": 0.5152, "open_interest": 3.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0069, "vega": 0.2145, "theta": -0.0427, "rho": -0.3214, "theo": 55.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-11-04T09:57:37", "percent_change": 0.0, "prev_day_close": 54.6750011444092}, {"option": "USO270319C00195000", "bid": 3.65, "bid_size": 175.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.5128, "open_interest": 140.0, "volume": 1.0, "delta": 0.1897, "gamma": 0.0062, "vega": 0.2271, "theta": -0.0443, "rho": 0.0804, "theo": 3.8703, "change": -0.695, "open": 3.43, "high": 3.43, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-10T09:39:23", "percent_change": -16.8485, "prev_day_close": 4.125}, {"option": "USO270319P00195000", "bid": 56.05, "bid_size": 21.0, "ask": 57.6, "ask_size": 21.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0068, "vega": 0.2118, "theta": -0.0422, "rho": -0.3205, "theo": 56.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.73, "last_trade_time": "2026-05-05T11:24:16", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "USO270319C00196000", "bid": 3.4, "bid_size": 266.0, "ask": 4.3, "ask_size": 298.0, "iv": 0.519, "open_interest": 45.0, "volume": 0.0, "delta": 0.1861, "gamma": 0.0061, "vega": 0.2245, "theta": -0.0439, "rho": 0.0788, "theo": 3.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T10:32:18", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "USO270319P00196000", "bid": 56.9, "bid_size": 21.0, "ask": 58.55, "ask_size": 24.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0067, "vega": 0.2086, "theta": -0.0417, "rho": -0.3192, "theo": 57.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "USO270319C00197000", "bid": 3.2, "bid_size": 296.0, "ask": 4.25, "ask_size": 319.0, "iv": 0.5184, "open_interest": 57.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.006, "vega": 0.2218, "theta": -0.0435, "rho": 0.0773, "theo": 3.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T14:16:39", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "USO270319P00197000", "bid": 58.0, "bid_size": 15.0, "ask": 59.5, "ask_size": 25.0, "iv": 0.5267, "open_interest": 11.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0066, "vega": 0.2053, "theta": -0.0413, "rho": -0.3205, "theo": 58.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.19, "last_trade_time": "2026-10-27T10:19:56", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "USO270319C00198000", "bid": 3.25, "bid_size": 424.0, "ask": 3.9, "ask_size": 214.0, "iv": 0.5165, "open_interest": 151.0, "volume": 2.0, "delta": 0.1791, "gamma": 0.006, "vega": 0.2192, "theta": -0.0431, "rho": 0.0759, "theo": 3.6252, "change": -0.3, "open": 3.55, "high": 3.6, "low": 3.55, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T10:50:46", "percent_change": -7.69231, "prev_day_close": 3.90000009536743}, {"option": "USO270319P00198000", "bid": 58.9, "bid_size": 18.0, "ask": 60.45, "ask_size": 27.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8347, "gamma": 0.0066, "vega": 0.2025, "theta": -0.0408, "rho": -0.3174, "theo": 59.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "USO270319C00199000", "bid": 3.35, "bid_size": 173.0, "ask": 4.0, "ask_size": 283.0, "iv": 0.5261, "open_interest": 217.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0059, "vega": 0.2166, "theta": -0.0427, "rho": 0.0744, "theo": 3.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-11-05T11:05:18", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "USO270319P00199000", "bid": 59.8, "bid_size": 21.0, "ask": 61.3, "ask_size": 22.0, "iv": 0.5275, "open_interest": 27.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0065, "vega": 0.1991, "theta": -0.0403, "rho": -0.315, "theo": 60.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.6, "last_trade_time": "2026-11-04T14:13:53", "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "USO270319C00200000", "bid": 3.35, "bid_size": 57.0, "ask": 3.6, "ask_size": 38.0, "iv": 0.5216, "open_interest": 3626.0, "volume": 83.0, "delta": 0.1725, "gamma": 0.0058, "vega": 0.2139, "theta": -0.0423, "rho": 0.073, "theo": 3.4738, "change": -0.4, "open": 3.26, "high": 3.45, "low": 3.07, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-10T10:43:24", "percent_change": -10.3896, "prev_day_close": 3.85000014305115}, {"option": "USO270319P00200000", "bid": 60.65, "bid_size": 29.0, "ask": 62.1, "ask_size": 15.0, "iv": 0.5238, "open_interest": 259.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0064, "vega": 0.1958, "theta": -0.0399, "rho": -0.3121, "theo": 61.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-11-06T14:56:52", "percent_change": 0.0, "prev_day_close": 60.2250003814697}, {"option": "USO270319C00205000", "bid": 3.0, "bid_size": 74.0, "ask": 3.45, "ask_size": 261.0, "iv": 0.5332, "open_interest": 204.0, "volume": 5.0, "delta": 0.1572, "gamma": 0.0054, "vega": 0.2016, "theta": -0.0403, "rho": 0.0666, "theo": 3.1328, "change": -0.555, "open": 3.25, "high": 3.25, "low": 2.84, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-10T09:37:34", "percent_change": -16.3476, "prev_day_close": 3.3950001001358}, {"option": "USO270319P00205000", "bid": 65.4, "bid_size": 20.0, "ask": 66.9, "ask_size": 25.0, "iv": 0.537, "open_interest": 3.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.006, "vega": 0.1809, "theta": -0.0377, "rho": -0.3056, "theo": 65.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.95, "last_trade_time": "2026-10-22T12:56:40", "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "USO270319C00210000", "bid": 2.7, "bid_size": 162.0, "ask": 3.15, "ask_size": 213.0, "iv": 0.5402, "open_interest": 644.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.005, "vega": 0.1901, "theta": -0.0385, "rho": 0.061, "theo": 2.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "USO270319P00210000", "bid": 70.15, "bid_size": 6.0, "ask": 71.5, "ask_size": 17.0, "iv": 0.5424, "open_interest": 23.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0057, "vega": 0.1674, "theta": -0.0355, "rho": -0.2973, "theo": 70.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.7, "last_trade_time": "2026-10-22T13:43:29", "percent_change": 0.0, "prev_day_close": 69.4749984741211}, {"option": "USO270319C00215000", "bid": 2.45, "bid_size": 257.0, "ask": 2.78, "ask_size": 132.0, "iv": 0.5446, "open_interest": 339.0, "volume": 4.0, "delta": 0.1319, "gamma": 0.0046, "vega": 0.1791, "theta": -0.0367, "rho": 0.0559, "theo": 2.583, "change": -0.195, "open": 2.55, "high": 2.61, "low": 2.55, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-11-10T10:49:00", "percent_change": -6.95187, "prev_day_close": 2.8050000667572}, {"option": "USO270319P00215000", "bid": 74.85, "bid_size": 6.0, "ask": 76.25, "ask_size": 14.0, "iv": 0.5482, "open_interest": 8.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0053, "vega": 0.1538, "theta": -0.0335, "rho": -0.2872, "theo": 75.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.0, "last_trade_time": "2026-11-04T14:20:01", "percent_change": 0.0, "prev_day_close": 74.1749992370606}, {"option": "USO270319C00220000", "bid": 2.14, "bid_size": 308.0, "ask": 2.58, "ask_size": 99.0, "iv": 0.55, "open_interest": 691.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0043, "vega": 0.169, "theta": -0.0351, "rho": 0.0514, "theo": 2.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-06T15:24:07", "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "USO270319P00220000", "bid": 79.65, "bid_size": 16.0, "ask": 80.95, "ask_size": 6.0, "iv": 0.5529, "open_interest": 8.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.005, "vega": 0.1404, "theta": -0.0316, "rho": -0.2743, "theo": 80.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.1, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 78.9249992370606}, {"option": "USO270319C00225000", "bid": 1.84, "bid_size": 365.0, "ask": 2.41, "ask_size": 112.0, "iv": 0.5547, "open_interest": 377.0, "volume": 0.0, "delta": 0.112, "gamma": 0.004, "vega": 0.1599, "theta": -0.0336, "rho": 0.0475, "theo": 2.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T11:39:44", "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "USO270319P00225000", "bid": 84.3, "bid_size": 21.0, "ask": 85.8, "ask_size": 6.0, "iv": 0.5546, "open_interest": 3.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0047, "vega": 0.1285, "theta": -0.0297, "rho": -0.2624, "theo": 85.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-10-22T12:56:40", "percent_change": 0.0, "prev_day_close": 83.7249984741211}, {"option": "USO270319C00230000", "bid": 1.9, "bid_size": 218.0, "ask": 2.16, "ask_size": 56.0, "iv": 0.5669, "open_interest": 1165.0, "volume": 20.0, "delta": 0.1036, "gamma": 0.0038, "vega": 0.1512, "theta": -0.0322, "rho": 0.044, "theo": 1.9982, "change": -0.48, "open": 1.87, "high": 1.94, "low": 1.87, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-10T09:49:09", "percent_change": -20.0837, "prev_day_close": 2.38999998569489}, {"option": "USO270319P00230000", "bid": 89.3, "bid_size": 16.0, "ask": 90.6, "ask_size": 13.0, "iv": 0.5663, "open_interest": 92.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0044, "vega": 0.1183, "theta": -0.028, "rho": -0.2538, "theo": 89.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.79, "last_trade_time": "2026-09-15T12:57:12", "percent_change": 0.0, "prev_day_close": 88.4749984741211}, {"option": "USO270319C00235000", "bid": 1.69, "bid_size": 243.0, "ask": 1.97, "ask_size": 35.0, "iv": 0.5708, "open_interest": 388.0, "volume": 13.0, "delta": 0.0962, "gamma": 0.0035, "vega": 0.1432, "theta": -0.0308, "rho": 0.0408, "theo": 1.8491, "change": -0.365, "open": 1.78, "high": 1.78, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T09:49:10", "percent_change": -17.0163, "prev_day_close": 2.14499998092651}, {"option": "USO270319P00235000", "bid": 94.15, "bid_size": 9.0, "ask": 96.6, "ask_size": 9.0, "iv": 0.6196, "open_interest": 1.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0042, "vega": 0.1075, "theta": -0.0263, "rho": -0.2367, "theo": 94.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.25, "last_trade_time": "2026-09-02T10:30:55", "percent_change": 0.0, "prev_day_close": 93.375}, {"option": "USO270319C00240000", "bid": 1.58, "bid_size": 260.0, "ask": 1.81, "ask_size": 19.0, "iv": 0.5778, "open_interest": 698.0, "volume": 355.0, "delta": 0.0896, "gamma": 0.0033, "vega": 0.1358, "theta": -0.0296, "rho": 0.038, "theo": 1.7175, "change": -0.35, "open": 1.75, "high": 1.75, "low": 1.54, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-10T10:05:21", "percent_change": -17.3267, "prev_day_close": 2.01999998092651}, {"option": "USO270319P00240000", "bid": 99.15, "bid_size": 5.0, "ask": 101.6, "ask_size": 1.0, "iv": 0.639, "open_interest": 1.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.004, "vega": 0.0968, "theta": -0.0244, "rho": -0.2217, "theo": 99.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.3, "last_trade_time": "2026-11-02T09:34:17", "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "USO270319C00245000", "bid": 1.34, "bid_size": 389.0, "ask": 1.76, "ask_size": 66.0, "iv": 0.5824, "open_interest": 325.0, "volume": 12.0, "delta": 0.0838, "gamma": 0.0031, "vega": 0.1294, "theta": -0.0285, "rho": 0.0355, "theo": 1.6043, "change": -0.16, "open": 1.52, "high": 1.64, "low": 1.52, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-10T10:55:53", "percent_change": -8.88889, "prev_day_close": 1.79999995231628}, {"option": "USO270319P00245000", "bid": 103.7, "bid_size": 9.0, "ask": 106.5, "ask_size": 1.0, "iv": 0.6361, "open_interest": 1.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0038, "vega": 0.0886, "theta": -0.0225, "rho": -0.2044, "theo": 104.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.23, "last_trade_time": "2026-10-26T10:56:38", "percent_change": 0.0, "prev_day_close": 103.649997711182}, {"option": "USO270319C00250000", "bid": 1.35, "bid_size": 229.0, "ask": 1.6, "ask_size": 37.0, "iv": 0.5919, "open_interest": 331.0, "volume": 10.0, "delta": 0.0785, "gamma": 0.0029, "vega": 0.1231, "theta": -0.0274, "rho": 0.0332, "theo": 1.4997, "change": -0.175, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-11-10T09:32:43", "percent_change": -10.7034, "prev_day_close": 1.63499999046326}, {"option": "USO270319P00250000", "bid": 108.15, "bid_size": 9.0, "ask": 111.45, "ask_size": 1.0, "iv": 0.6266, "open_interest": 41.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0037, "vega": 0.079, "theta": -0.0207, "rho": -0.1991, "theo": 109.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.35, "last_trade_time": "2026-09-15T13:20:28", "percent_change": 0.0, "prev_day_close": 108.524997711182}, {"option": "USO270319C00255000", "bid": 1.17, "bid_size": 358.0, "ask": 1.53, "ask_size": 59.0, "iv": 0.5963, "open_interest": 49.0, "volume": 16.0, "delta": 0.0736, "gamma": 0.0027, "vega": 0.1172, "theta": -0.0264, "rho": 0.0311, "theo": 1.4061, "change": -0.125, "open": 1.44, "high": 1.44, "low": 1.32, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-10T10:52:23", "percent_change": -8.03858, "prev_day_close": 1.55499994754791}, {"option": "USO270319P00255000", "bid": 113.75, "bid_size": 9.0, "ask": 116.35, "ask_size": 9.0, "iv": 0.6676, "open_interest": 1.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0036, "vega": 0.0728, "theta": -0.0188, "rho": -0.1791, "theo": 114.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.1, "last_trade_time": "2026-09-15T13:20:26", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "USO270319C00260000", "bid": 1.21, "bid_size": 301.0, "ask": 1.41, "ask_size": 54.0, "iv": 0.6073, "open_interest": 698.0, "volume": 5.0, "delta": 0.0693, "gamma": 0.0026, "vega": 0.1118, "theta": -0.0255, "rho": 0.0292, "theo": 1.3221, "change": -0.11, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-10T09:53:16", "percent_change": -7.483, "prev_day_close": 1.47000002861023}, {"option": "USO270319P00260000", "bid": 118.8, "bid_size": 9.0, "ask": 121.0, "ask_size": 9.0, "iv": 0.671, "open_interest": 17.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0034, "vega": 0.061, "theta": -0.0187, "rho": -0.153, "theo": 119.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.75, "last_trade_time": "2026-09-15T13:20:27", "percent_change": 0.0, "prev_day_close": 118.449996948242}, {"option": "USO270319C00265000", "bid": 0.99, "bid_size": 454.0, "ask": 1.43, "ask_size": 199.0, "iv": 0.6121, "open_interest": 368.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0024, "vega": 0.1068, "theta": -0.0246, "rho": 0.0276, "theo": 1.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-28T09:47:15", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "USO270319P00265000", "bid": 123.75, "bid_size": 8.0, "ask": 126.25, "ask_size": 1.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0032, "vega": 0.0535, "theta": -0.0186, "rho": -0.1426, "theo": 124.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.049999237061}, {"option": "USO270319C00270000", "bid": 1.04, "bid_size": 234.0, "ask": 1.41, "ask_size": 323.0, "iv": 0.6273, "open_interest": 226.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0023, "vega": 0.1022, "theta": -0.0238, "rho": 0.026, "theo": 1.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T12:08:01", "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "USO270319P00270000", "bid": 128.7, "bid_size": 9.0, "ask": 131.2, "ask_size": 9.0, "iv": 0.7089, "open_interest": 6.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0031, "vega": 0.0486, "theta": -0.0182, "rho": -0.1389, "theo": 129.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.05, "last_trade_time": "2026-09-29T09:31:21", "percent_change": 0.0, "prev_day_close": 128.250003814697}, {"option": "USO270319C00275000", "bid": 0.87, "bid_size": 522.0, "ask": 1.22, "ask_size": 83.0, "iv": 0.6221, "open_interest": 184.0, "volume": 4.0, "delta": 0.0584, "gamma": 0.0022, "vega": 0.098, "theta": -0.023, "rho": 0.0246, "theo": 1.1149, "change": -0.015, "open": 1.06, "high": 1.18, "low": 1.06, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T10:54:17", "percent_change": -1.25523, "prev_day_close": 1.19499996304512}, {"option": "USO270319P00275000", "bid": 133.5, "bid_size": 3.0, "ask": 136.15, "ask_size": 8.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.003, "vega": 0.044, "theta": -0.0174, "rho": -0.1181, "theo": 134.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.2, "last_trade_time": "2026-04-21T14:54:48", "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "USO270319C00280000", "bid": 0.97, "bid_size": 59.0, "ask": 1.25, "ask_size": 277.0, "iv": 0.642, "open_interest": 294.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0021, "vega": 0.0939, "theta": -0.0223, "rho": 0.0233, "theo": 1.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-02T09:41:31", "percent_change": 0.0, "prev_day_close": 1.13500002026558}, {"option": "USO270319P00280000", "bid": 137.25, "bid_size": 8.0, "ask": 141.15, "ask_size": 1.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0028, "vega": 0.0339, "theta": -0.0176, "rho": -0.0883, "theo": 139.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.150001525879}, {"option": "USO270319C00285000", "bid": 0.7, "bid_size": 492.0, "ask": 1.19, "ask_size": 312.0, "iv": 0.6362, "open_interest": 8.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.002, "vega": 0.0901, "theta": -0.0216, "rho": 0.0221, "theo": 1.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-29T15:33:56", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "USO270319P00285000", "bid": 142.4, "bid_size": 8.0, "ask": 146.15, "ask_size": 1.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0026, "vega": 0.0277, "theta": -0.0191, "rho": -0.0842, "theo": 144.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.224998474121}, {"option": "USO270319C00290000", "bid": 0.66, "bid_size": 440.0, "ask": 1.13, "ask_size": 292.0, "iv": 0.6423, "open_interest": 51.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0019, "vega": 0.0865, "theta": -0.021, "rho": 0.021, "theo": 0.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-10-29T14:48:53", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "USO270319P00290000", "bid": 147.45, "bid_size": 8.0, "ask": 151.1, "ask_size": 8.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0024, "vega": 0.0237, "theta": -0.0178, "rho": -0.0557, "theo": 149.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.824996948242}, {"option": "USO270319C00295000", "bid": 0.62, "bid_size": 607.0, "ask": 1.08, "ask_size": 358.0, "iv": 0.6484, "open_interest": 221.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0018, "vega": 0.0832, "theta": -0.0204, "rho": 0.02, "theo": 0.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-10-29T15:33:57", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "USO270319P00295000", "bid": 152.45, "bid_size": 8.0, "ask": 156.1, "ask_size": 8.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0021, "vega": 0.0166, "theta": -0.0122, "rho": -0.0538, "theo": 154.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.625}, {"option": "USO270319C00300000", "bid": 0.77, "bid_size": 64.0, "ask": 1.04, "ask_size": 411.0, "iv": 0.667, "open_interest": 874.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0017, "vega": 0.0802, "theta": -0.0198, "rho": 0.0191, "theo": 0.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T13:56:03", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "USO270319P00300000", "bid": 157.45, "bid_size": 9.0, "ask": 161.1, "ask_size": 9.0, "iv": 0.7032, "open_interest": 1.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0018, "vega": 0.0111, "theta": -0.009, "rho": 0.0, "theo": 159.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.12, "last_trade_time": "2026-10-14T12:40:38", "percent_change": 0.0, "prev_day_close": 157.424995422363}, {"option": "USO270319C00305000", "bid": 0.72, "bid_size": 82.0, "ask": 1.0, "ask_size": 446.0, "iv": 0.6725, "open_interest": 44.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0016, "vega": 0.0773, "theta": -0.0192, "rho": 0.0182, "theo": 0.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-10-29T15:33:56", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "USO270319P00305000", "bid": 162.15, "bid_size": 9.0, "ask": 166.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0014, "vega": 0.0003, "theta": -0.009, "rho": 0.0, "theo": 164.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.45, "last_trade_time": "2026-09-18T15:50:17", "percent_change": 0.0, "prev_day_close": 162.424995422363}, {"option": "USO270319C00310000", "bid": 0.63, "bid_size": 221.0, "ask": 0.95, "ask_size": 420.0, "iv": 0.6741, "open_interest": 85.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0016, "vega": 0.0746, "theta": -0.0187, "rho": 0.0174, "theo": 0.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T13:37:23", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "USO270319P00310000", "bid": 167.4, "bid_size": 1.0, "ask": 171.05, "ask_size": 8.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0011, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 169.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.33, "last_trade_time": "2026-10-09T12:53:20", "percent_change": 0.0, "prev_day_close": 167.549995422363}, {"option": "USO270319C00315000", "bid": 0.55, "bid_size": 319.0, "ask": 0.89, "ask_size": 374.0, "iv": 0.6748, "open_interest": 183.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0015, "vega": 0.072, "theta": -0.0182, "rho": 0.0167, "theo": 0.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-05T09:42:30", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "USO270319P00315000", "bid": 172.35, "bid_size": 8.0, "ask": 176.1, "ask_size": 1.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0008, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 174.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.85, "last_trade_time": "2026-09-14T11:05:42", "percent_change": 0.0, "prev_day_close": 172.525001525879}, {"option": "USO270319C00320000", "bid": 0.47, "bid_size": 492.0, "ask": 0.85, "ask_size": 498.0, "iv": 0.676, "open_interest": 2.0, "volume": 1.0, "delta": 0.0381, "gamma": 0.0014, "vega": 0.0695, "theta": -0.0177, "rho": 0.0159, "theo": 0.7339, "change": -0.125, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T10:03:58", "percent_change": -15.7233, "prev_day_close": 0.7950000166893}, {"option": "USO270319P00320000", "bid": 177.45, "bid_size": 8.0, "ask": 181.0, "ask_size": 1.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0006, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 179.185, "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": 177.375}, {"option": "USO270319C00325000", "bid": 0.55, "bid_size": 206.0, "ask": 0.85, "ask_size": 476.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0014, "vega": 0.0671, "theta": -0.0173, "rho": 0.0153, "theo": 0.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "USO270319P00325000", "bid": 182.4, "bid_size": 8.0, "ask": 186.05, "ask_size": 1.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 184.185, "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": 182.375}, {"option": "USO270319C00330000", "bid": 0.43, "bid_size": 374.0, "ask": 0.82, "ask_size": 420.0, "iv": 0.6903, "open_interest": 28.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0013, "vega": 0.0648, "theta": -0.0168, "rho": 0.0146, "theo": 0.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T13:23:59", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "USO270319P00330000", "bid": 187.4, "bid_size": 8.0, "ask": 191.05, "ask_size": 1.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 189.185, "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": 187.400001525879}, {"option": "USO270416C00005000", "bid": 133.95, "bid_size": 8.0, "ask": 137.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.549995422363}, {"option": "USO270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 264.0, "iv": 3.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0024, "theta": -0.0015, "rho": -0.0007, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 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": "USO270416C00010000", "bid": 128.95, "bid_size": 1.0, "ask": 132.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "USO270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 244.0, "iv": 2.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0038, "theta": -0.0019, "rho": -0.001, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 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": "USO270416C00015000", "bid": 123.95, "bid_size": 1.0, "ask": 127.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.650001525879}, {"option": "USO270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 275.0, "iv": 2.078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0051, "theta": -0.0022, "rho": -0.0013, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 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": "USO270416C00020000", "bid": 118.95, "bid_size": 8.0, "ask": 122.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.575000762939}, {"option": "USO270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 254.0, "iv": 1.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0024, "rho": -0.0017, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 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": "USO270416C00025000", "bid": 113.95, "bid_size": 8.0, "ask": 117.85, "ask_size": 8.0, "iv": 1.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0, "theo": 115.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.600002288818}, {"option": "USO270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 256.0, "iv": 1.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0026, "rho": -0.002, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "USO270416C00030000", "bid": 108.95, "bid_size": 1.0, "ask": 112.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0031, "theta": 0.0, "rho": 0.0093, "theo": 110.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.600002288818}, {"option": "USO270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 618.0, "iv": 1.0044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0029, "rho": -0.0024, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "USO270416C00035000", "bid": 103.9, "bid_size": 1.0, "ask": 107.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0059, "theta": 0.0, "rho": 0.0231, "theo": 105.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.625}, {"option": "USO270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 630.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0031, "rho": -0.0029, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "USO270416C00040000", "bid": 99.0, "bid_size": 9.0, "ask": 102.65, "ask_size": 9.0, "iv": 0.7877, "open_interest": 2.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0087, "theta": 0.0, "rho": 0.0343, "theo": 100.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.5, "last_trade_time": "2026-10-05T10:18:15", "percent_change": 0.0, "prev_day_close": 102.625}, {"option": "USO270416P00040000", "bid": 0.01, "bid_size": 73.0, "ask": 0.28, "ask_size": 603.0, "iv": 0.8434, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0135, "theta": -0.0034, "rho": -0.0035, "theo": 0.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "USO270416C00045000", "bid": 94.0, "bid_size": 8.0, "ask": 97.65, "ask_size": 8.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0004, "vega": 0.0129, "theta": 0.0, "rho": 0.0549, "theo": 95.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "USO270416P00045000", "bid": 0.01, "bid_size": 73.0, "ask": 0.31, "ask_size": 642.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0162, "theta": -0.0038, "rho": -0.0042, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "USO270416C00050000", "bid": 89.1, "bid_size": 1.0, "ask": 92.75, "ask_size": 8.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0178, "theta": 0.0, "rho": 0.0779, "theo": 90.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5250015258789}, {"option": "USO270416P00050000", "bid": 0.03, "bid_size": 105.0, "ask": 0.35, "ask_size": 1120.0, "iv": 0.7275, "open_interest": 13.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0003, "vega": 0.0197, "theta": -0.0044, "rho": -0.0052, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T14:40:43", "percent_change": 0.0, "prev_day_close": 0.185000001452863}, {"option": "USO270416C00055000", "bid": 84.2, "bid_size": 2.0, "ask": 87.9, "ask_size": 8.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0005, "vega": 0.0232, "theta": 0.0, "rho": 0.1018, "theo": 86.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.875}, {"option": "USO270416P00055000", "bid": 0.04, "bid_size": 278.0, "ask": 0.4, "ask_size": 1063.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0004, "vega": 0.0242, "theta": -0.005, "rho": -0.0065, "theo": 0.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.149999994784594}, {"option": "USO270416C00060000", "bid": 79.35, "bid_size": 1.0, "ask": 83.2, "ask_size": 9.0, "iv": 0.6959, "open_interest": 4.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0006, "vega": 0.03, "theta": 0.0, "rho": 0.1304, "theo": 81.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.98, "last_trade_time": "2026-10-30T15:02:53", "percent_change": 0.0, "prev_day_close": 82.9750022888184}, {"option": "USO270416P00060000", "bid": 0.08, "bid_size": 387.0, "ask": 0.46, "ask_size": 1048.0, "iv": 0.6403, "open_interest": 174.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0005, "vega": 0.0301, "theta": -0.0059, "rho": -0.0083, "theo": 0.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-28T13:54:07", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "USO270416C00065000", "bid": 74.5, "bid_size": 13.0, "ask": 77.6, "ask_size": 10.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0008, "vega": 0.0383, "theta": -0.0007, "rho": 0.1613, "theo": 76.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5250015258789}, {"option": "USO270416P00065000", "bid": 0.12, "bid_size": 429.0, "ask": 0.56, "ask_size": 1071.0, "iv": 0.6072, "open_interest": 95.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0007, "vega": 0.0376, "theta": -0.007, "rho": -0.0107, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T10:27:59", "percent_change": 0.0, "prev_day_close": 0.374999985098839}, {"option": "USO270416C00070000", "bid": 69.7, "bid_size": 14.0, "ask": 72.25, "ask_size": 5.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.001, "vega": 0.048, "theta": -0.0024, "rho": 0.1919, "theo": 71.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7250022888184}, {"option": "USO270416P00070000", "bid": 0.27, "bid_size": 273.0, "ask": 0.64, "ask_size": 847.0, "iv": 0.5829, "open_interest": 571.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0009, "vega": 0.047, "theta": -0.0084, "rho": -0.0138, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:45:58", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "USO270416C00075000", "bid": 64.95, "bid_size": 13.0, "ask": 67.55, "ask_size": 8.0, "iv": 0.4876, "open_interest": 1.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0013, "vega": 0.0601, "theta": -0.0044, "rho": 0.2234, "theo": 66.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.96, "last_trade_time": "2026-10-29T10:13:04", "percent_change": 0.0, "prev_day_close": 67.9249992370606}, {"option": "USO270416P00075000", "bid": 0.38, "bid_size": 454.0, "ask": 0.83, "ask_size": 836.0, "iv": 0.5605, "open_interest": 797.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0012, "vega": 0.0588, "theta": -0.0101, "rho": -0.018, "theo": 0.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T15:29:53", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "USO270416C00080000", "bid": 60.2, "bid_size": 16.0, "ask": 62.85, "ask_size": 11.0, "iv": 0.4868, "open_interest": 2.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0016, "vega": 0.0746, "theta": -0.0067, "rho": 0.2544, "theo": 61.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.48, "last_trade_time": "2026-09-23T12:35:02", "percent_change": 0.0, "prev_day_close": 63.2250022888184}, {"option": "USO270416P00080000", "bid": 0.61, "bid_size": 263.0, "ask": 1.0, "ask_size": 774.0, "iv": 0.5406, "open_interest": 3139.0, "volume": 2.0, "delta": -0.0357, "gamma": 0.0016, "vega": 0.0733, "theta": -0.0121, "rho": -0.0234, "theo": 0.7873, "change": 0.045, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T11:10:35", "percent_change": 5.88235, "prev_day_close": 0.765000015497208}, {"option": "USO270416C00081000", "bid": 59.3, "bid_size": 13.0, "ask": 61.9, "ask_size": 8.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0017, "vega": 0.0778, "theta": -0.0072, "rho": 0.2609, "theo": 60.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "USO270416P00081000", "bid": 0.63, "bid_size": 390.0, "ask": 1.09, "ask_size": 717.0, "iv": 0.538, "open_interest": 178.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0017, "vega": 0.0766, "theta": -0.0126, "rho": -0.0247, "theo": 0.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:43:55", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "USO270416C00082000", "bid": 58.35, "bid_size": 16.0, "ask": 61.05, "ask_size": 10.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0018, "vega": 0.0812, "theta": -0.0078, "rho": 0.2672, "theo": 59.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4249992370606}, {"option": "USO270416P00082000", "bid": 0.79, "bid_size": 72.0, "ask": 1.14, "ask_size": 681.0, "iv": 0.5411, "open_interest": 2.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0017, "vega": 0.0799, "theta": -0.013, "rho": -0.026, "theo": 0.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-08-31T14:20:14", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "USO270416C00083000", "bid": 57.4, "bid_size": 17.0, "ask": 60.05, "ask_size": 11.0, "iv": 0.4843, "open_interest": 12.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0019, "vega": 0.0846, "theta": -0.0083, "rho": 0.2728, "theo": 59.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.17, "last_trade_time": "2026-09-15T12:17:16", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "USO270416P00083000", "bid": 0.84, "bid_size": 73.0, "ask": 1.19, "ask_size": 689.0, "iv": 0.537, "open_interest": 19.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0018, "vega": 0.0833, "theta": -0.0135, "rho": -0.0274, "theo": 0.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-10-28T11:52:23", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "USO270416C00084000", "bid": 56.75, "bid_size": 9.0, "ask": 59.15, "ask_size": 10.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.002, "vega": 0.0882, "theta": -0.0089, "rho": 0.2778, "theo": 58.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5249996185303}, {"option": "USO270416P00084000", "bid": 0.81, "bid_size": 301.0, "ask": 1.07, "ask_size": 242.0, "iv": 0.518, "open_interest": 2.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0019, "vega": 0.0869, "theta": -0.014, "rho": -0.0289, "theo": 0.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-09T12:31:05", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "USO270416C00085000", "bid": 55.55, "bid_size": 29.0, "ask": 58.25, "ask_size": 10.0, "iv": 0.4855, "open_interest": 34.0, "volume": 1.0, "delta": 0.9456, "gamma": 0.0021, "vega": 0.0919, "theta": -0.0095, "rho": 0.2824, "theo": 57.1792, "change": -3.08, "open": 55.47, "high": 55.47, "low": 55.47, "tick": "down", "last_trade_price": 55.47, "last_trade_time": "2026-11-10T09:30:04", "percent_change": -5.26046, "prev_day_close": 58.5499992370606}, {"option": "USO270416P00085000", "bid": 0.82, "bid_size": 392.0, "ask": 1.31, "ask_size": 652.0, "iv": 0.5225, "open_interest": 1075.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.002, "vega": 0.0907, "theta": -0.0146, "rho": -0.0305, "theo": 1.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T12:05:02", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "USO270416C00086000", "bid": 54.65, "bid_size": 16.0, "ask": 57.25, "ask_size": 10.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0022, "vega": 0.0957, "theta": -0.0101, "rho": 0.2878, "theo": 56.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.625}, {"option": "USO270416P00086000", "bid": 0.86, "bid_size": 511.0, "ask": 1.16, "ask_size": 93.0, "iv": 0.5065, "open_interest": 164.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0021, "vega": 0.0947, "theta": -0.0151, "rho": -0.0321, "theo": 1.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T14:43:55", "percent_change": 0.0, "prev_day_close": 1.06499996781349}, {"option": "USO270416C00087000", "bid": 54.5, "bid_size": 10.0, "ask": 56.6, "ask_size": 10.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0023, "vega": 0.0997, "theta": -0.0107, "rho": 0.2933, "theo": 55.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "USO270416P00087000", "bid": 0.92, "bid_size": 398.0, "ask": 1.45, "ask_size": 576.0, "iv": 0.5153, "open_interest": 8.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0022, "vega": 0.0988, "theta": -0.0156, "rho": -0.0338, "theo": 1.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T14:45:21", "percent_change": 0.0, "prev_day_close": 1.15999999642372}, {"option": "USO270416C00088000", "bid": 53.6, "bid_size": 25.0, "ask": 55.35, "ask_size": 20.0, "iv": 0.5145, "open_interest": 3.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0024, "vega": 0.1039, "theta": -0.0113, "rho": 0.2977, "theo": 54.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.4, "last_trade_time": "2026-09-11T13:53:53", "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "USO270416P00088000", "bid": 1.09, "bid_size": 102.0, "ask": 1.52, "ask_size": 593.0, "iv": 0.5171, "open_interest": 5.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0023, "vega": 0.1031, "theta": -0.0162, "rho": -0.0356, "theo": 1.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-26T11:44:47", "percent_change": 0.0, "prev_day_close": 1.28000003099442}, {"option": "USO270416C00089000", "bid": 51.9, "bid_size": 60.0, "ask": 54.6, "ask_size": 25.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0025, "vega": 0.1082, "theta": -0.012, "rho": 0.3019, "theo": 53.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9249992370606}, {"option": "USO270416P00089000", "bid": 1.05, "bid_size": 480.0, "ask": 1.6, "ask_size": 593.0, "iv": 0.509, "open_interest": 171.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0025, "vega": 0.1074, "theta": -0.0168, "rho": -0.0376, "theo": 1.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T12:10:39", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "USO270416C00090000", "bid": 50.95, "bid_size": 51.0, "ask": 53.6, "ask_size": 12.0, "iv": 0.4718, "open_interest": 24.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0026, "vega": 0.1126, "theta": -0.0126, "rho": 0.3058, "theo": 52.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.27, "last_trade_time": "2026-09-22T15:58:49", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "USO270416P00090000", "bid": 1.16, "bid_size": 504.0, "ask": 1.61, "ask_size": 482.0, "iv": 0.5046, "open_interest": 731.0, "volume": 2.0, "delta": -0.0606, "gamma": 0.0026, "vega": 0.1117, "theta": -0.0174, "rho": -0.0395, "theo": 1.3636, "change": 0.01, "open": 1.36, "high": 1.36, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T11:10:35", "percent_change": 0.746271, "prev_day_close": 1.33999997377396}, {"option": "USO270416C00091000", "bid": 50.1, "bid_size": 54.0, "ask": 52.75, "ask_size": 26.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0027, "vega": 0.1171, "theta": -0.0134, "rho": 0.3103, "theo": 51.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0249996185303}, {"option": "USO270416P00091000", "bid": 1.16, "bid_size": 394.0, "ask": 1.79, "ask_size": 571.0, "iv": 0.5025, "open_interest": 2.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0027, "vega": 0.1162, "theta": -0.018, "rho": -0.0416, "theo": 1.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-10-16T12:25:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "USO270416C00092000", "bid": 49.2, "bid_size": 44.0, "ask": 51.8, "ask_size": 21.0, "iv": 0.4712, "open_interest": 1.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0028, "vega": 0.1217, "theta": -0.0141, "rho": 0.3144, "theo": 50.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.57, "last_trade_time": "2026-10-08T12:31:09", "percent_change": 0.0, "prev_day_close": 52.2250003814697}, {"option": "USO270416P00092000", "bid": 1.26, "bid_size": 313.0, "ask": 1.87, "ask_size": 451.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0028, "vega": 0.121, "theta": -0.0187, "rho": -0.0439, "theo": 1.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.51999998092651}, {"option": "USO270416C00093000", "bid": 48.3, "bid_size": 51.0, "ask": 51.0, "ask_size": 28.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.003, "vega": 0.1266, "theta": -0.0148, "rho": 0.3177, "theo": 49.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3249988555908}, {"option": "USO270416P00093000", "bid": 1.34, "bid_size": 365.0, "ask": 1.98, "ask_size": 538.0, "iv": 0.4979, "open_interest": 3.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.003, "vega": 0.126, "theta": -0.0194, "rho": -0.0462, "theo": 1.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-26T11:44:17", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "USO270416C00094000", "bid": 48.2, "bid_size": 50.0, "ask": 50.15, "ask_size": 26.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0031, "vega": 0.1316, "theta": -0.0156, "rho": 0.3209, "theo": 49.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "USO270416P00094000", "bid": 1.44, "bid_size": 367.0, "ask": 1.89, "ask_size": 282.0, "iv": 0.4883, "open_interest": 148.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0031, "vega": 0.1311, "theta": -0.02, "rho": -0.0486, "theo": 1.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-10-30T12:27:17", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "USO270416C00095000", "bid": 47.25, "bid_size": 59.0, "ask": 49.4, "ask_size": 30.0, "iv": 0.5035, "open_interest": 49.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0032, "vega": 0.1368, "theta": -0.0163, "rho": 0.3239, "theo": 48.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-10-15T14:49:09", "percent_change": 0.0, "prev_day_close": 49.5750007629394}, {"option": "USO270416P00095000", "bid": 1.68, "bid_size": 100.0, "ask": 1.95, "ask_size": 176.0, "iv": 0.4898, "open_interest": 55.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0032, "vega": 0.1364, "theta": -0.0208, "rho": -0.0512, "theo": 1.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T12:37:45", "percent_change": 0.0, "prev_day_close": 1.84499996900558}, {"option": "USO270416C00096000", "bid": 46.35, "bid_size": 55.0, "ask": 48.4, "ask_size": 30.0, "iv": 0.4956, "open_interest": 1.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0034, "vega": 0.142, "theta": -0.0171, "rho": 0.3272, "theo": 47.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.25, "last_trade_time": "2026-09-16T11:47:13", "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "USO270416P00096000", "bid": 1.64, "bid_size": 303.0, "ask": 2.29, "ask_size": 507.0, "iv": 0.4906, "open_interest": 47.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0034, "vega": 0.1417, "theta": -0.0215, "rho": -0.0538, "theo": 1.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-05T09:35:10", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "USO270416C00097000", "bid": 44.8, "bid_size": 63.0, "ask": 47.4, "ask_size": 17.0, "iv": 0.4646, "open_interest": 1.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0035, "vega": 0.1474, "theta": -0.0179, "rho": 0.3299, "theo": 46.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.69, "last_trade_time": "2026-10-30T15:30:56", "percent_change": 0.0, "prev_day_close": 47.8250007629394}, {"option": "USO270416P00097000", "bid": 1.7, "bid_size": 432.0, "ask": 2.4, "ask_size": 639.0, "iv": 0.4864, "open_interest": 417.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0035, "vega": 0.147, "theta": -0.0222, "rho": -0.0566, "theo": 2.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-04T12:25:38", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "USO270416C00098000", "bid": 44.35, "bid_size": 47.0, "ask": 46.6, "ask_size": 19.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0037, "vega": 0.1528, "theta": -0.0188, "rho": 0.3321, "theo": 45.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.875}, {"option": "USO270416P00098000", "bid": 1.83, "bid_size": 339.0, "ask": 2.53, "ask_size": 501.0, "iv": 0.485, "open_interest": 78.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0037, "vega": 0.1524, "theta": -0.023, "rho": -0.0595, "theo": 2.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-02T13:06:35", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "USO270416C00099000", "bid": 43.95, "bid_size": 59.0, "ask": 45.65, "ask_size": 34.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0038, "vega": 0.1584, "theta": -0.0196, "rho": 0.3342, "theo": 44.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "USO270416P00099000", "bid": 2.05, "bid_size": 137.0, "ask": 2.67, "ask_size": 633.0, "iv": 0.4865, "open_interest": 96.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0038, "vega": 0.1582, "theta": -0.0238, "rho": -0.0626, "theo": 2.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-11-04T12:07:00", "percent_change": 0.0, "prev_day_close": 2.33499991893768}, {"option": "USO270416C00100000", "bid": 43.15, "bid_size": 59.0, "ask": 44.85, "ask_size": 32.0, "iv": 0.4902, "open_interest": 8.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.004, "vega": 0.1641, "theta": -0.0205, "rho": 0.3361, "theo": 43.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.74, "last_trade_time": "2026-11-05T10:39:35", "percent_change": 0.0, "prev_day_close": 45.625}, {"option": "USO270416P00100000", "bid": 2.16, "bid_size": 177.0, "ask": 2.8, "ask_size": 471.0, "iv": 0.4836, "open_interest": 924.0, "volume": 0.0, "delta": -0.101, "gamma": 0.004, "vega": 0.1642, "theta": -0.0246, "rho": -0.0656, "theo": 2.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T14:06:26", "percent_change": 0.0, "prev_day_close": 2.49500000476837}, {"option": "USO270416C00101000", "bid": 42.2, "bid_size": 56.0, "ask": 43.8, "ask_size": 23.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0041, "vega": 0.17, "theta": -0.0214, "rho": 0.3382, "theo": 42.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7250003814697}, {"option": "USO270416P00101000", "bid": 2.29, "bid_size": 202.0, "ask": 2.96, "ask_size": 607.0, "iv": 0.482, "open_interest": 49.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0041, "vega": 0.1701, "theta": -0.0254, "rho": -0.069, "theo": 2.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-19T12:56:54", "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "USO270416C00102000", "bid": 41.4, "bid_size": 48.0, "ask": 42.95, "ask_size": 19.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0043, "vega": 0.1759, "theta": -0.0223, "rho": 0.3397, "theo": 42.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "USO270416P00102000", "bid": 2.41, "bid_size": 232.0, "ask": 3.15, "ask_size": 465.0, "iv": 0.4806, "open_interest": 15.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0043, "vega": 0.1762, "theta": -0.0262, "rho": -0.0724, "theo": 2.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-05T09:55:34", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "USO270416C00103000", "bid": 40.6, "bid_size": 53.0, "ask": 42.15, "ask_size": 23.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0044, "vega": 0.1819, "theta": -0.0232, "rho": 0.3407, "theo": 41.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "USO270416P00103000", "bid": 2.58, "bid_size": 195.0, "ask": 3.25, "ask_size": 415.0, "iv": 0.4778, "open_interest": 39.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.0045, "vega": 0.1821, "theta": -0.027, "rho": -0.0758, "theo": 2.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T12:08:55", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "USO270416C00104000", "bid": 39.75, "bid_size": 48.0, "ask": 41.35, "ask_size": 21.0, "iv": 0.4755, "open_interest": 1.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0046, "vega": 0.1879, "theta": -0.0241, "rho": 0.3417, "theo": 40.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.87, "last_trade_time": "2026-10-08T11:47:17", "percent_change": 0.0, "prev_day_close": 42.2249984741211}, {"option": "USO270416P00104000", "bid": 2.8, "bid_size": 11.0, "ask": 3.45, "ask_size": 417.0, "iv": 0.4787, "open_interest": 38.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0046, "vega": 0.188, "theta": -0.0279, "rho": -0.0796, "theo": 3.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-09T12:23:35", "percent_change": 0.0, "prev_day_close": 3.02999997138977}, {"option": "USO270416C00105000", "bid": 38.9, "bid_size": 56.0, "ask": 40.5, "ask_size": 25.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0048, "vega": 0.1939, "theta": -0.025, "rho": 0.3426, "theo": 39.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3249988555908}, {"option": "USO270416P00105000", "bid": 2.86, "bid_size": 279.0, "ask": 3.3, "ask_size": 176.0, "iv": 0.4659, "open_interest": 263.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0048, "vega": 0.1941, "theta": -0.0287, "rho": -0.0834, "theo": 3.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-11-09T13:41:54", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "USO270416C00106000", "bid": 37.95, "bid_size": 57.0, "ask": 39.65, "ask_size": 19.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0049, "vega": 0.2, "theta": -0.0259, "rho": 0.3434, "theo": 38.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "USO270416P00106000", "bid": 2.87, "bid_size": 397.0, "ask": 3.6, "ask_size": 322.0, "iv": 0.4635, "open_interest": 12.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.005, "vega": 0.2006, "theta": -0.0296, "rho": -0.0872, "theo": 3.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-09-21T11:25:24", "percent_change": 0.0, "prev_day_close": 3.26499998569488}, {"option": "USO270416C00107000", "bid": 37.2, "bid_size": 63.0, "ask": 38.9, "ask_size": 24.0, "iv": 0.4667, "open_interest": 1.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0051, "vega": 0.2062, "theta": -0.0268, "rho": 0.344, "theo": 38.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.85, "last_trade_time": "2026-09-28T13:37:58", "percent_change": 0.0, "prev_day_close": 39.6749992370606}, {"option": "USO270416P00107000", "bid": 3.3, "bid_size": 7.0, "ask": 4.05, "ask_size": 452.0, "iv": 0.4747, "open_interest": 2.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0051, "vega": 0.2067, "theta": -0.0304, "rho": -0.0911, "theo": 3.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T14:28:09", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "USO270416C00108000", "bid": 36.5, "bid_size": 45.0, "ask": 38.05, "ask_size": 19.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0053, "vega": 0.2124, "theta": -0.0278, "rho": 0.344, "theo": 37.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "USO270416P00108000", "bid": 3.3, "bid_size": 354.0, "ask": 4.1, "ask_size": 393.0, "iv": 0.4652, "open_interest": 7.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0053, "vega": 0.2132, "theta": -0.0313, "rho": -0.0953, "theo": 3.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-26T14:24:41", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "USO270416C00109000", "bid": 35.5, "bid_size": 55.0, "ask": 37.25, "ask_size": 19.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0054, "vega": 0.2186, "theta": -0.0287, "rho": 0.3439, "theo": 36.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "USO270416P00109000", "bid": 3.55, "bid_size": 308.0, "ask": 4.45, "ask_size": 382.0, "iv": 0.4685, "open_interest": 33.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0055, "vega": 0.2194, "theta": -0.0321, "rho": -0.0994, "theo": 3.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T11:21:05", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "USO270416C00110000", "bid": 34.8, "bid_size": 66.0, "ask": 36.45, "ask_size": 21.0, "iv": 0.4591, "open_interest": 21.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0056, "vega": 0.2248, "theta": -0.0296, "rho": 0.3438, "theo": 35.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-11-06T10:14:43", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "USO270416P00110000", "bid": 3.8, "bid_size": 259.0, "ask": 4.7, "ask_size": 530.0, "iv": 0.469, "open_interest": 344.0, "volume": 1.0, "delta": -0.1604, "gamma": 0.0057, "vega": 0.2253, "theta": -0.033, "rho": -0.1038, "theo": 4.1735, "change": 0.175, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T10:27:13", "percent_change": 4.24242, "prev_day_close": 4.12500011920929}, {"option": "USO270416C00111000", "bid": 34.2, "bid_size": 41.0, "ask": 35.7, "ask_size": 22.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": 0.8243, "gamma": 0.0058, "vega": 0.2308, "theta": -0.0305, "rho": 0.3436, "theo": 35.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "USO270416P00111000", "bid": 3.95, "bid_size": 376.0, "ask": 4.6, "ask_size": 322.0, "iv": 0.4592, "open_interest": 35.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0058, "vega": 0.2314, "theta": -0.0338, "rho": -0.1082, "theo": 4.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T10:24:42", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "USO270416C00112000", "bid": 33.45, "bid_size": 80.0, "ask": 35.1, "ask_size": 33.0, "iv": 0.4642, "open_interest": 5.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.0059, "vega": 0.2368, "theta": -0.0314, "rho": 0.3433, "theo": 34.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.22, "last_trade_time": "2026-09-17T10:52:00", "percent_change": 0.0, "prev_day_close": 35.8250007629394}, {"option": "USO270416P00112000", "bid": 4.3, "bid_size": 19.0, "ask": 5.35, "ask_size": 488.0, "iv": 0.4718, "open_interest": 10.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.006, "vega": 0.2376, "theta": -0.0346, "rho": -0.1128, "theo": 4.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-06T15:52:52", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "USO270416C00113000", "bid": 32.5, "bid_size": 75.0, "ask": 34.25, "ask_size": 28.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0061, "vega": 0.2429, "theta": -0.0323, "rho": 0.3426, "theo": 33.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0250015258789}, {"option": "USO270416P00113000", "bid": 4.35, "bid_size": 313.0, "ask": 5.55, "ask_size": 490.0, "iv": 0.4658, "open_interest": 20.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0062, "vega": 0.2439, "theta": -0.0355, "rho": -0.1171, "theo": 4.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-09-24T15:14:47", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "USO270416C00114000", "bid": 31.65, "bid_size": 110.0, "ask": 33.6, "ask_size": 31.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0063, "vega": 0.2489, "theta": -0.0332, "rho": 0.3416, "theo": 32.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "USO270416P00114000", "bid": 4.65, "bid_size": 318.0, "ask": 5.25, "ask_size": 274.0, "iv": 0.4547, "open_interest": 303.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0063, "vega": 0.25, "theta": -0.0363, "rho": -0.1219, "theo": 5.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-10-30T14:11:39", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "USO270416C00115000", "bid": 30.95, "bid_size": 132.0, "ask": 32.7, "ask_size": 16.0, "iv": 0.4512, "open_interest": 41.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0064, "vega": 0.2549, "theta": -0.0341, "rho": 0.3405, "theo": 32.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.77, "last_trade_time": "2026-10-14T12:21:30", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "USO270416P00115000", "bid": 4.45, "bid_size": 382.0, "ask": 6.2, "ask_size": 324.0, "iv": 0.4585, "open_interest": 87.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0065, "vega": 0.2561, "theta": -0.0371, "rho": -0.1268, "theo": 5.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-11-06T11:50:18", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "USO270416C00116000", "bid": 30.2, "bid_size": 56.0, "ask": 32.0, "ask_size": 21.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0066, "vega": 0.2608, "theta": -0.0349, "rho": 0.3394, "theo": 31.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8250007629394}, {"option": "USO270416P00116000", "bid": 5.2, "bid_size": 126.0, "ask": 6.55, "ask_size": 313.0, "iv": 0.4684, "open_interest": 16.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.0067, "vega": 0.2618, "theta": -0.0379, "rho": -0.1314, "theo": 5.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-19T11:10:06", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "USO270416C00117000", "bid": 29.55, "bid_size": 59.0, "ask": 31.25, "ask_size": 23.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0068, "vega": 0.2665, "theta": -0.0358, "rho": 0.3382, "theo": 30.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0750007629394}, {"option": "USO270416P00117000", "bid": 5.5, "bid_size": 104.0, "ask": 6.85, "ask_size": 358.0, "iv": 0.4682, "open_interest": 25.0, "volume": 0.0, "delta": -0.2121, "gamma": 0.0068, "vega": 0.2675, "theta": -0.0387, "rho": -0.1366, "theo": 5.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-22T12:19:37", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "USO270416C00118000", "bid": 28.85, "bid_size": 79.0, "ask": 30.75, "ask_size": 33.0, "iv": 0.4525, "open_interest": 2.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0069, "vega": 0.2721, "theta": -0.0366, "rho": 0.3369, "theo": 29.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.35, "last_trade_time": "2026-09-30T10:19:12", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "USO270416P00118000", "bid": 5.75, "bid_size": 155.0, "ask": 7.2, "ask_size": 561.0, "iv": 0.4676, "open_interest": 90.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.007, "vega": 0.2731, "theta": -0.0394, "rho": -0.1416, "theo": 6.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-09-17T12:49:47", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "USO270416C00119000", "bid": 28.5, "bid_size": 41.0, "ask": 30.05, "ask_size": 30.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0071, "vega": 0.2776, "theta": -0.0374, "rho": 0.3352, "theo": 29.2476, "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": 30.6500005722046}, {"option": "USO270416P00119000", "bid": 5.75, "bid_size": 307.0, "ask": 7.6, "ask_size": 310.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0072, "vega": 0.2789, "theta": -0.0402, "rho": -0.1467, "theo": 6.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T10:17:24", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "USO270416C00120000", "bid": 27.9, "bid_size": 306.0, "ask": 29.2, "ask_size": 55.0, "iv": 0.455, "open_interest": 63.0, "volume": 1.0, "delta": 0.7558, "gamma": 0.0072, "vega": 0.2831, "theta": -0.0382, "rho": 0.3334, "theo": 28.5703, "change": -1.625, "open": 28.35, "high": 28.35, "low": 28.35, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-11-10T11:04:31", "percent_change": -5.42118, "prev_day_close": 29.9749994277954}, {"option": "USO270416P00120000", "bid": 6.45, "bid_size": 32.0, "ask": 7.9, "ask_size": 602.0, "iv": 0.469, "open_interest": 1452.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0073, "vega": 0.2844, "theta": -0.0409, "rho": -0.1515, "theo": 6.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2026-11-05T10:39:24", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "USO270416C00121000", "bid": 26.85, "bid_size": 43.0, "ask": 28.6, "ask_size": 31.0, "iv": 0.4488, "open_interest": 2.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0074, "vega": 0.2885, "theta": -0.039, "rho": 0.3314, "theo": 27.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.41, "last_trade_time": "2026-10-22T14:05:08", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "USO270416P00121000", "bid": 6.6, "bid_size": 166.0, "ask": 8.35, "ask_size": 385.0, "iv": 0.4674, "open_interest": 55.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0075, "vega": 0.2899, "theta": -0.0416, "rho": -0.1569, "theo": 7.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.13, "last_trade_time": "2026-09-25T12:56:00", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "USO270416C00122000", "bid": 26.15, "bid_size": 98.0, "ask": 27.95, "ask_size": 28.0, "iv": 0.4475, "open_interest": 16.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0075, "vega": 0.2938, "theta": -0.0398, "rho": 0.3293, "theo": 27.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-09-30T10:19:13", "percent_change": 0.0, "prev_day_close": 28.7750005722046}, {"option": "USO270416P00122000", "bid": 6.9, "bid_size": 155.0, "ask": 8.75, "ask_size": 384.0, "iv": 0.4672, "open_interest": 52.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0076, "vega": 0.2952, "theta": -0.0423, "rho": -0.162, "theo": 7.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-10-27T10:36:06", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "USO270416C00123000", "bid": 25.8, "bid_size": 43.0, "ask": 27.25, "ask_size": 27.0, "iv": 0.451, "open_interest": 1.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.0077, "vega": 0.2988, "theta": -0.0405, "rho": 0.3272, "theo": 26.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.27, "last_trade_time": "2026-08-21T12:03:20", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "USO270416P00123000", "bid": 7.35, "bid_size": 96.0, "ask": 8.15, "ask_size": 266.0, "iv": 0.4525, "open_interest": 41.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0078, "vega": 0.3001, "theta": -0.043, "rho": -0.1676, "theo": 7.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T13:15:01", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "USO270416C00124000", "bid": 25.35, "bid_size": 48.0, "ask": 26.75, "ask_size": 32.0, "iv": 0.4556, "open_interest": 13.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0078, "vega": 0.3037, "theta": -0.0412, "rho": 0.3249, "theo": 25.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.19, "last_trade_time": "2026-09-24T10:18:22", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "USO270416P00124000", "bid": 7.55, "bid_size": 157.0, "ask": 9.45, "ask_size": 256.0, "iv": 0.465, "open_interest": 12.0, "volume": 0.0, "delta": -0.271, "gamma": 0.0079, "vega": 0.305, "theta": -0.0437, "rho": -0.173, "theo": 8.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "USO270416C00125000", "bid": 24.4, "bid_size": 65.0, "ask": 26.0, "ask_size": 32.0, "iv": 0.4476, "open_interest": 38.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.0079, "vega": 0.3084, "theta": -0.042, "rho": 0.3224, "theo": 25.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.83, "last_trade_time": "2026-10-26T15:29:53", "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "USO270416P00125000", "bid": 8.05, "bid_size": 187.0, "ask": 8.7, "ask_size": 234.0, "iv": 0.4486, "open_interest": 2557.0, "volume": 2.0, "delta": -0.2799, "gamma": 0.0081, "vega": 0.3098, "theta": -0.0443, "rho": -0.1785, "theo": 8.4899, "change": 1.175, "open": 9.55, "high": 9.55, "low": 9.55, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-10T09:50:24", "percent_change": 14.0299, "prev_day_close": 8.375}, {"option": "USO270416C00126000", "bid": 23.75, "bid_size": 53.0, "ask": 25.35, "ask_size": 25.0, "iv": 0.446, "open_interest": 6.0, "volume": 0.0, "delta": 0.7043, "gamma": 0.0081, "vega": 0.313, "theta": -0.0426, "rho": 0.3198, "theo": 24.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.95, "last_trade_time": "2026-09-24T10:15:55", "percent_change": 0.0, "prev_day_close": 26.0750007629395}, {"option": "USO270416P00126000", "bid": 8.5, "bid_size": 37.0, "ask": 10.2, "ask_size": 336.0, "iv": 0.4673, "open_interest": 6.0, "volume": 0.0, "delta": -0.2889, "gamma": 0.0082, "vega": 0.3146, "theta": -0.0449, "rho": -0.1837, "theo": 8.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.87, "last_trade_time": "2026-10-07T14:28:26", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "USO270416C00127000", "bid": 23.55, "bid_size": 43.0, "ask": 24.75, "ask_size": 25.0, "iv": 0.4519, "open_interest": 13.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0082, "vega": 0.3175, "theta": -0.0433, "rho": 0.3171, "theo": 24.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 25.4250001907349}, {"option": "USO270416P00127000", "bid": 8.85, "bid_size": 54.0, "ask": 10.95, "ask_size": 370.0, "iv": 0.4718, "open_interest": 18.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0083, "vega": 0.3189, "theta": -0.0455, "rho": -0.1891, "theo": 9.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-27T15:55:51", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "USO270416C00128000", "bid": 22.4, "bid_size": 165.0, "ask": 24.3, "ask_size": 32.0, "iv": 0.4449, "open_interest": 15.0, "volume": 0.0, "delta": 0.6863, "gamma": 0.0083, "vega": 0.3218, "theta": -0.0439, "rho": 0.3142, "theo": 23.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-10-23T11:30:23", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "USO270416P00128000", "bid": 8.45, "bid_size": 318.0, "ask": 11.45, "ask_size": 277.0, "iv": 0.4605, "open_interest": 57.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0085, "vega": 0.3234, "theta": -0.0461, "rho": -0.1949, "theo": 9.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T14:36:33", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "USO270416C00129000", "bid": 21.7, "bid_size": 175.0, "ask": 23.65, "ask_size": 39.0, "iv": 0.4416, "open_interest": 27.0, "volume": 0.0, "delta": 0.6772, "gamma": 0.0084, "vega": 0.326, "theta": -0.0446, "rho": 0.3113, "theo": 22.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.45, "last_trade_time": "2026-09-24T14:13:03", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "USO270416P00129000", "bid": 9.65, "bid_size": 53.0, "ask": 11.6, "ask_size": 362.0, "iv": 0.4682, "open_interest": 30.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.0086, "vega": 0.3274, "theta": -0.0467, "rho": -0.2002, "theo": 10.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-02T11:33:48", "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "USO270416C00130000", "bid": 21.5, "bid_size": 180.0, "ask": 23.05, "ask_size": 36.0, "iv": 0.4465, "open_interest": 288.0, "volume": 30.0, "delta": 0.668, "gamma": 0.0085, "vega": 0.3298, "theta": -0.0452, "rho": 0.3083, "theo": 22.4047, "change": -1.64, "open": 22.01, "high": 22.01, "low": 22.01, "tick": "down", "last_trade_price": 22.01, "last_trade_time": "2026-11-10T10:12:04", "percent_change": -6.93446, "prev_day_close": 23.6499996185303}, {"option": "USO270416P00130000", "bid": 10.05, "bid_size": 87.0, "ask": 10.9, "ask_size": 378.0, "iv": 0.4505, "open_interest": 269.0, "volume": 2.0, "delta": -0.3258, "gamma": 0.0087, "vega": 0.3312, "theta": -0.0472, "rho": -0.2062, "theo": 10.4714, "change": 0.82, "open": 11.57, "high": 11.57, "low": 11.57, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-11-10T09:50:24", "percent_change": 7.62791, "prev_day_close": 10.75}, {"option": "USO270416C00131000", "bid": 20.6, "bid_size": 111.0, "ask": 22.6, "ask_size": 72.0, "iv": 0.4426, "open_interest": 1.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0086, "vega": 0.3335, "theta": -0.0457, "rho": 0.3051, "theo": 21.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-09-25T12:17:38", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "USO270416P00131000", "bid": 10.05, "bid_size": 250.0, "ask": 12.55, "ask_size": 426.0, "iv": 0.4621, "open_interest": 201.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.0088, "vega": 0.3348, "theta": -0.0477, "rho": -0.2118, "theo": 10.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "USO270416C00132000", "bid": 20.0, "bid_size": 207.0, "ask": 21.95, "ask_size": 65.0, "iv": 0.4401, "open_interest": 9.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0087, "vega": 0.337, "theta": -0.0463, "rho": 0.302, "theo": 21.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-05T14:56:58", "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "USO270416P00132000", "bid": 10.9, "bid_size": 67.0, "ask": 13.0, "ask_size": 342.0, "iv": 0.4679, "open_interest": 74.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0089, "vega": 0.3384, "theta": -0.0482, "rho": -0.2176, "theo": 11.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T12:02:49", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "USO270416C00133000", "bid": 19.8, "bid_size": 197.0, "ask": 21.45, "ask_size": 70.0, "iv": 0.4454, "open_interest": 7.0, "volume": 0.0, "delta": 0.6403, "gamma": 0.0088, "vega": 0.3403, "theta": -0.0468, "rho": 0.2987, "theo": 20.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.18, "last_trade_time": "2026-09-22T09:56:57", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "USO270416P00133000", "bid": 11.4, "bid_size": 34.0, "ask": 12.35, "ask_size": 232.0, "iv": 0.4521, "open_interest": 103.0, "volume": 0.0, "delta": -0.3541, "gamma": 0.009, "vega": 0.3417, "theta": -0.0487, "rho": -0.2226, "theo": 11.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T12:07:13", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "USO270416C00134000", "bid": 19.0, "bid_size": 280.0, "ask": 20.85, "ask_size": 59.0, "iv": 0.4401, "open_interest": 56.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0089, "vega": 0.3434, "theta": -0.0473, "rho": 0.2953, "theo": 20.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.79, "last_trade_time": "2026-10-23T13:06:22", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "USO270416P00134000", "bid": 11.8, "bid_size": 71.0, "ask": 13.9, "ask_size": 318.0, "iv": 0.4668, "open_interest": 102.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0091, "vega": 0.3447, "theta": -0.0491, "rho": -0.2278, "theo": 12.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-10-26T12:12:09", "percent_change": 0.0, "prev_day_close": 12.5249996185303}, {"option": "USO270416C00135000", "bid": 18.5, "bid_size": 210.0, "ask": 20.45, "ask_size": 88.0, "iv": 0.4418, "open_interest": 20.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.009, "vega": 0.3463, "theta": -0.0478, "rho": 0.2918, "theo": 19.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-11-04T15:11:52", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "USO270416P00135000", "bid": 12.3, "bid_size": 44.0, "ask": 13.7, "ask_size": 281.0, "iv": 0.4571, "open_interest": 133.0, "volume": 1.0, "delta": -0.3731, "gamma": 0.0092, "vega": 0.3476, "theta": -0.0495, "rho": -0.2339, "theo": 12.7497, "change": 0.66, "open": 13.66, "high": 13.66, "low": 13.66, "tick": "up", "last_trade_price": 13.66, "last_trade_time": "2026-11-10T10:33:16", "percent_change": 5.07692, "prev_day_close": 13.0}, {"option": "USO270416C00136000", "bid": 18.5, "bid_size": 173.0, "ask": 19.9, "ask_size": 81.0, "iv": 0.4482, "open_interest": 2.0, "volume": 0.0, "delta": 0.6123, "gamma": 0.009, "vega": 0.349, "theta": -0.0482, "rho": 0.2883, "theo": 19.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-09-10T09:46:42", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "USO270416P00136000", "bid": 12.8, "bid_size": 38.0, "ask": 13.95, "ask_size": 255.0, "iv": 0.4538, "open_interest": 89.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0092, "vega": 0.3502, "theta": -0.0499, "rho": -0.2391, "theo": 13.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.94, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "USO270416C00137000", "bid": 17.5, "bid_size": 260.0, "ask": 19.45, "ask_size": 81.0, "iv": 0.4414, "open_interest": 3.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0091, "vega": 0.3515, "theta": -0.0486, "rho": 0.2847, "theo": 18.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.99, "last_trade_time": "2026-10-06T12:47:25", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "USO270416P00137000", "bid": 12.6, "bid_size": 256.0, "ask": 15.35, "ask_size": 240.0, "iv": 0.4566, "open_interest": 85.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0093, "vega": 0.3526, "theta": -0.0503, "rho": -0.2451, "theo": 13.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-28T15:02:05", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "USO270416C00138000", "bid": 17.0, "bid_size": 350.0, "ask": 19.05, "ask_size": 130.0, "iv": 0.4422, "open_interest": 94.0, "volume": 0.0, "delta": 0.5937, "gamma": 0.0092, "vega": 0.3537, "theta": -0.049, "rho": 0.2812, "theo": 18.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.73, "last_trade_time": "2026-11-04T10:01:11", "percent_change": 0.0, "prev_day_close": 19.4249992370605}, {"option": "USO270416P00138000", "bid": 13.75, "bid_size": 51.0, "ask": 15.85, "ask_size": 312.0, "iv": 0.4655, "open_interest": 7.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0094, "vega": 0.3548, "theta": -0.0506, "rho": -0.2506, "theo": 14.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-20T09:30:09", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "USO270416C00139000", "bid": 16.55, "bid_size": 270.0, "ask": 18.5, "ask_size": 125.0, "iv": 0.4414, "open_interest": 36.0, "volume": 0.0, "delta": 0.5844, "gamma": 0.0092, "vega": 0.3558, "theta": -0.0494, "rho": 0.2776, "theo": 17.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-10-14T13:33:57", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "USO270416P00139000", "bid": 14.3, "bid_size": 35.0, "ask": 16.0, "ask_size": 359.0, "iv": 0.4607, "open_interest": 17.0, "volume": 1.0, "delta": -0.4113, "gamma": 0.0094, "vega": 0.3567, "theta": -0.0509, "rho": -0.2559, "theo": 14.78, "change": 2.6, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-10T09:31:36", "percent_change": 18.1818, "prev_day_close": 14.2999997138977}, {"option": "USO270416C00140000", "bid": 16.2, "bid_size": 452.0, "ask": 18.0, "ask_size": 226.0, "iv": 0.4424, "open_interest": 52.0, "volume": 3.0, "delta": 0.5751, "gamma": 0.0092, "vega": 0.3576, "theta": -0.0497, "rho": 0.274, "theo": 17.3925, "change": -1.375, "open": 16.65, "high": 17.0, "low": 16.65, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-10T10:36:39", "percent_change": -7.48299, "prev_day_close": 18.375}, {"option": "USO270416P00140000", "bid": 15.0, "bid_size": 1.0, "ask": 16.15, "ask_size": 404.0, "iv": 0.4578, "open_interest": 482.0, "volume": 1.0, "delta": -0.4208, "gamma": 0.0095, "vega": 0.3585, "theta": -0.0512, "rho": -0.261, "theo": 15.315, "change": 1.35, "open": 16.15, "high": 16.15, "low": 16.15, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-10T09:39:08", "percent_change": 9.12162, "prev_day_close": 14.8000001907349}, {"option": "USO270416C00141000", "bid": 16.3, "bid_size": 194.0, "ask": 17.65, "ask_size": 199.0, "iv": 0.4514, "open_interest": 18.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0093, "vega": 0.3592, "theta": -0.05, "rho": 0.2702, "theo": 16.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-10-30T09:52:17", "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "USO270416P00141000", "bid": 15.35, "bid_size": 43.0, "ask": 17.45, "ask_size": 263.0, "iv": 0.4657, "open_interest": 12.0, "volume": 0.0, "delta": -0.4303, "gamma": 0.0095, "vega": 0.36, "theta": -0.0514, "rho": -0.2657, "theo": 15.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-03T09:43:12", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "USO270416C00142000", "bid": 15.9, "bid_size": 200.0, "ask": 17.05, "ask_size": 82.0, "iv": 0.4497, "open_interest": 22.0, "volume": 0.0, "delta": 0.5566, "gamma": 0.0093, "vega": 0.3606, "theta": -0.0503, "rho": 0.2665, "theo": 16.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.33, "last_trade_time": "2026-11-09T15:25:22", "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "USO270416P00142000", "bid": 16.0, "bid_size": 19.0, "ask": 17.95, "ask_size": 259.0, "iv": 0.4664, "open_interest": 15.0, "volume": 0.0, "delta": -0.4397, "gamma": 0.0096, "vega": 0.3613, "theta": -0.0517, "rho": -0.2715, "theo": 16.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.46, "last_trade_time": "2026-11-09T14:01:01", "percent_change": 0.0, "prev_day_close": 16.4749999046326}, {"option": "USO270416C00143000", "bid": 14.7, "bid_size": 328.0, "ask": 16.6, "ask_size": 118.0, "iv": 0.4388, "open_interest": 37.0, "volume": 0.0, "delta": 0.5475, "gamma": 0.0094, "vega": 0.3618, "theta": -0.0505, "rho": 0.2626, "theo": 16.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-04T13:11:09", "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "USO270416P00143000", "bid": 16.45, "bid_size": 46.0, "ask": 18.55, "ask_size": 285.0, "iv": 0.4655, "open_interest": 7.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0096, "vega": 0.3624, "theta": -0.0519, "rho": -0.2761, "theo": 16.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "USO270416C00144000", "bid": 15.1, "bid_size": 246.0, "ask": 16.25, "ask_size": 165.0, "iv": 0.4511, "open_interest": 100.0, "volume": 0.0, "delta": 0.5384, "gamma": 0.0094, "vega": 0.3628, "theta": -0.0508, "rho": 0.2589, "theo": 15.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-04T12:59:27", "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "USO270416P00144000", "bid": 17.05, "bid_size": 69.0, "ask": 18.25, "ask_size": 309.0, "iv": 0.454, "open_interest": 50.0, "volume": 4.0, "delta": -0.4585, "gamma": 0.0096, "vega": 0.3633, "theta": -0.052, "rho": -0.2814, "theo": 17.5642, "change": 1.25, "open": 18.3, "high": 18.5, "low": 18.3, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-10T11:02:25", "percent_change": 7.24638, "prev_day_close": 17.25}, {"option": "USO270416C00145000", "bid": 14.0, "bid_size": 379.0, "ask": 15.75, "ask_size": 41.0, "iv": 0.4405, "open_interest": 213.0, "volume": 0.0, "delta": 0.5293, "gamma": 0.0094, "vega": 0.3637, "theta": -0.051, "rho": 0.2551, "theo": 15.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.98, "last_trade_time": "2026-11-05T15:34:15", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "USO270416P00145000", "bid": 17.55, "bid_size": 201.0, "ask": 18.5, "ask_size": 225.0, "iv": 0.4484, "open_interest": 242.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0096, "vega": 0.3641, "theta": -0.0522, "rho": -0.2871, "theo": 18.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-11-09T15:35:56", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "USO270416C00150000", "bid": 12.8, "bid_size": 344.0, "ask": 13.85, "ask_size": 69.0, "iv": 0.4509, "open_interest": 225.0, "volume": 1.0, "delta": 0.4851, "gamma": 0.0094, "vega": 0.3649, "theta": -0.0515, "rho": 0.2363, "theo": 13.4349, "change": -1.17, "open": 13.33, "high": 13.33, "low": 13.33, "tick": "down", "last_trade_price": 13.33, "last_trade_time": "2026-11-10T10:55:41", "percent_change": -8.06897, "prev_day_close": 14.5}, {"option": "USO270416P00150000", "bid": 20.75, "bid_size": 26.0, "ask": 22.65, "ask_size": 343.0, "iv": 0.4666, "open_interest": 168.0, "volume": 1.0, "delta": -0.5134, "gamma": 0.0097, "vega": 0.3644, "theta": -0.0525, "rho": -0.3101, "theo": 21.2387, "change": -0.05, "open": 21.1, "high": 21.1, "low": 21.1, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-11-10T09:31:03", "percent_change": -0.236409, "prev_day_close": 21.1500005722046}, {"option": "USO270416C00155000", "bid": 11.2, "bid_size": 338.0, "ask": 12.2, "ask_size": 66.0, "iv": 0.4536, "open_interest": 165.0, "volume": 17.0, "delta": 0.443, "gamma": 0.0092, "vega": 0.3619, "theta": -0.0515, "rho": 0.2177, "theo": 11.8063, "change": -1.225, "open": 11.45, "high": 11.7, "low": 11.45, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-10T10:09:52", "percent_change": -9.47775, "prev_day_close": 12.9249997138977}, {"option": "USO270416P00155000", "bid": 24.05, "bid_size": 20.0, "ask": 25.3, "ask_size": 212.0, "iv": 0.4597, "open_interest": 90.0, "volume": 0.0, "delta": -0.5569, "gamma": 0.0096, "vega": 0.3605, "theta": -0.0523, "rho": -0.3314, "theo": 24.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T11:30:03", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "USO270416C00160000", "bid": 9.85, "bid_size": 358.0, "ask": 10.75, "ask_size": 75.0, "iv": 0.4572, "open_interest": 440.0, "volume": 2.0, "delta": 0.4036, "gamma": 0.009, "vega": 0.3553, "theta": -0.051, "rho": 0.1997, "theo": 10.3843, "change": -0.77, "open": 11.5, "high": 11.5, "low": 10.23, "tick": "down", "last_trade_price": 10.23, "last_trade_time": "2026-11-10T10:21:46", "percent_change": -7.0, "prev_day_close": 11.0}, {"option": "USO270416P00160000", "bid": 27.4, "bid_size": 66.0, "ask": 28.25, "ask_size": 40.0, "iv": 0.4519, "open_interest": 384.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0094, "vega": 0.3523, "theta": -0.0515, "rho": -0.3476, "theo": 28.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.52, "last_trade_time": "2026-11-09T09:31:50", "percent_change": 0.0, "prev_day_close": 27.7249994277954}, {"option": "USO270416C00165000", "bid": 8.65, "bid_size": 289.0, "ask": 9.5, "ask_size": 70.0, "iv": 0.461, "open_interest": 96.0, "volume": 1.0, "delta": 0.367, "gamma": 0.0087, "vega": 0.3459, "theta": -0.0501, "rho": 0.1829, "theo": 9.1491, "change": -1.45, "open": 8.85, "high": 8.85, "low": 8.85, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-11-10T11:09:04", "percent_change": -14.0777, "prev_day_close": 10.3000001907349}, {"option": "USO270416P00165000", "bid": 31.25, "bid_size": 51.0, "ask": 32.45, "ask_size": 199.0, "iv": 0.464, "open_interest": 159.0, "volume": 1.0, "delta": -0.6362, "gamma": 0.0091, "vega": 0.3417, "theta": -0.0504, "rho": -0.3631, "theo": 31.8206, "change": 1.125, "open": 32.5, "high": 32.5, "low": 32.5, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-11-10T11:02:25", "percent_change": 3.58566, "prev_day_close": 31.3749990463257}, {"option": "USO270416C00170000", "bid": 7.5, "bid_size": 403.0, "ask": 8.35, "ask_size": 66.0, "iv": 0.4626, "open_interest": 327.0, "volume": 1.0, "delta": 0.3334, "gamma": 0.0083, "vega": 0.3342, "theta": -0.0488, "rho": 0.1668, "theo": 8.0792, "change": -0.45, "open": 8.05, "high": 8.05, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-10T10:54:19", "percent_change": -5.29412, "prev_day_close": 8.49999976158142}, {"option": "USO270416P00170000", "bid": 35.05, "bid_size": 40.0, "ask": 36.8, "ask_size": 59.0, "iv": 0.4734, "open_interest": 79.0, "volume": 0.0, "delta": -0.6716, "gamma": 0.0088, "vega": 0.3279, "theta": -0.049, "rho": -0.3722, "theo": 35.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.3, "last_trade_time": "2026-11-04T14:32:22", "percent_change": 0.0, "prev_day_close": 35.1500015258789}, {"option": "USO270416C00175000", "bid": 5.7, "bid_size": 432.0, "ask": 7.8, "ask_size": 263.0, "iv": 0.4589, "open_interest": 33.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0079, "vega": 0.3214, "theta": -0.0474, "rho": 0.1524, "theo": 7.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T11:00:26", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "USO270416P00175000", "bid": 39.15, "bid_size": 19.0, "ask": 41.05, "ask_size": 40.0, "iv": 0.4821, "open_interest": 99.0, "volume": 0.0, "delta": -0.7039, "gamma": 0.0084, "vega": 0.3132, "theta": -0.0473, "rho": -0.3822, "theo": 39.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-11-02T09:48:51", "percent_change": 0.0, "prev_day_close": 39.0749988555908}, {"option": "USO270416C00180000", "bid": 5.25, "bid_size": 523.0, "ask": 6.6, "ask_size": 73.0, "iv": 0.4622, "open_interest": 750.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0075, "vega": 0.3073, "theta": -0.0458, "rho": 0.1388, "theo": 6.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T12:17:01", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "USO270416P00180000", "bid": 43.35, "bid_size": 12.0, "ask": 45.25, "ask_size": 31.0, "iv": 0.488, "open_interest": 103.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.0081, "vega": 0.2964, "theta": -0.0455, "rho": -0.3844, "theo": 43.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.95, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 42.5750007629394}, {"option": "USO270416C00185000", "bid": 4.6, "bid_size": 534.0, "ask": 6.75, "ask_size": 690.0, "iv": 0.4817, "open_interest": 206.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0071, "vega": 0.2931, "theta": -0.0441, "rho": 0.1267, "theo": 5.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T09:45:52", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "USO270416P00185000", "bid": 47.6, "bid_size": 13.0, "ask": 49.45, "ask_size": 41.0, "iv": 0.4912, "open_interest": 57.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0077, "vega": 0.2804, "theta": -0.0436, "rho": -0.3882, "theo": 48.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.15, "last_trade_time": "2026-11-05T12:15:31", "percent_change": 0.0, "prev_day_close": 47.4250011444092}, {"option": "USO270416C00190000", "bid": 4.65, "bid_size": 409.0, "ask": 5.5, "ask_size": 319.0, "iv": 0.4869, "open_interest": 243.0, "volume": 1.0, "delta": 0.228, "gamma": 0.0066, "vega": 0.2787, "theta": -0.0424, "rho": 0.1156, "theo": 5.0705, "change": -0.175, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T11:15:10", "percent_change": -3.38164, "prev_day_close": 5.17499995231628}, {"option": "USO270416P00190000", "bid": 52.0, "bid_size": 21.0, "ask": 53.8, "ask_size": 37.0, "iv": 0.4964, "open_interest": 12.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0073, "vega": 0.2625, "theta": -0.0417, "rho": -0.3873, "theo": 52.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.27, "last_trade_time": "2026-10-22T10:30:39", "percent_change": 0.0, "prev_day_close": 51.8249988555908}, {"option": "USO270416C00195000", "bid": 4.0, "bid_size": 449.0, "ask": 4.75, "ask_size": 43.0, "iv": 0.4853, "open_interest": 86.0, "volume": 0.0, "delta": 0.2081, "gamma": 0.0062, "vega": 0.2644, "theta": -0.0406, "rho": 0.1057, "theo": 4.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.43, "last_trade_time": "2026-11-02T11:15:16", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "USO270416P00195000", "bid": 56.5, "bid_size": 22.0, "ask": 58.25, "ask_size": 33.0, "iv": 0.5022, "open_interest": 34.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0069, "vega": 0.246, "theta": -0.0398, "rho": -0.385, "theo": 57.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.8, "last_trade_time": "2026-09-21T13:16:13", "percent_change": 0.0, "prev_day_close": 56.125}, {"option": "USO270416C00200000", "bid": 3.85, "bid_size": 297.0, "ask": 4.3, "ask_size": 32.0, "iv": 0.4966, "open_interest": 384.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0058, "vega": 0.2508, "theta": -0.0389, "rho": 0.0969, "theo": 4.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-11-09T11:51:53", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "USO270416P00200000", "bid": 61.1, "bid_size": 21.0, "ask": 62.9, "ask_size": 30.0, "iv": 0.5117, "open_interest": 2.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0065, "vega": 0.2293, "theta": -0.0379, "rho": -0.3769, "theo": 61.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.35, "last_trade_time": "2026-10-27T13:30:07", "percent_change": 0.0, "prev_day_close": 60.7250003814697}, {"option": "USO270416C00205000", "bid": 3.0, "bid_size": 539.0, "ask": 4.25, "ask_size": 326.0, "iv": 0.4997, "open_interest": 134.0, "volume": 0.0, "delta": 0.1743, "gamma": 0.0055, "vega": 0.2375, "theta": -0.0372, "rho": 0.0888, "theo": 3.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T10:02:13", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "USO270416P00205000", "bid": 65.6, "bid_size": 27.0, "ask": 67.4, "ask_size": 37.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0062, "vega": 0.2128, "theta": -0.036, "rho": -0.3683, "theo": 66.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1750030517578}, {"option": "USO270416C00210000", "bid": 2.74, "bid_size": 538.0, "ask": 4.0, "ask_size": 405.0, "iv": 0.5092, "open_interest": 420.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0051, "vega": 0.2249, "theta": -0.0357, "rho": 0.0816, "theo": 3.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-11-09T10:02:13", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "USO270416P00210000", "bid": 70.35, "bid_size": 23.0, "ask": 72.0, "ask_size": 43.0, "iv": 0.52, "open_interest": 1.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0059, "vega": 0.1973, "theta": -0.0342, "rho": -0.3629, "theo": 70.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-10-14T15:26:55", "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "USO270416C00215000", "bid": 2.54, "bid_size": 553.0, "ask": 3.6, "ask_size": 420.0, "iv": 0.515, "open_interest": 208.0, "volume": 1.0, "delta": 0.1474, "gamma": 0.0048, "vega": 0.2132, "theta": -0.0341, "rho": 0.0753, "theo": 3.0848, "change": -0.29, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-10T09:37:02", "percent_change": -8.89571, "prev_day_close": 3.25999999046326}, {"option": "USO270416P00215000", "bid": 75.1, "bid_size": 22.0, "ask": 76.7, "ask_size": 29.0, "iv": 0.5274, "open_interest": 2.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0056, "vega": 0.1825, "theta": -0.0325, "rho": -0.3459, "theo": 75.6861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.75, "last_trade_time": "2026-10-28T12:54:33", "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "USO270416C00220000", "bid": 2.73, "bid_size": 231.0, "ask": 3.4, "ask_size": 392.0, "iv": 0.5337, "open_interest": 92.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0045, "vega": 0.202, "theta": -0.0327, "rho": 0.0695, "theo": 2.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:42:29", "percent_change": 0.0, "prev_day_close": 3.31500005722046}, {"option": "USO270416P00220000", "bid": 79.8, "bid_size": 26.0, "ask": 81.45, "ask_size": 30.0, "iv": 0.5327, "open_interest": 1.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0053, "vega": 0.1667, "theta": -0.0308, "rho": -0.3299, "theo": 80.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-10-28T12:54:32", "percent_change": 0.0, "prev_day_close": 79.2249984741211}, {"option": "USO270416C00225000", "bid": 2.25, "bid_size": 384.0, "ask": 2.86, "ask_size": 66.0, "iv": 0.5257, "open_interest": 311.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0042, "vega": 0.1914, "theta": -0.0314, "rho": 0.0643, "theo": 2.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-11-02T12:36:52", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "USO270416P00225000", "bid": 84.7, "bid_size": 13.0, "ask": 86.2, "ask_size": 37.0, "iv": 0.5418, "open_interest": 35.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.005, "vega": 0.1531, "theta": -0.0295, "rho": -0.3159, "theo": 85.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-10-27T15:59:58", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "USO270416C00230000", "bid": 2.01, "bid_size": 467.0, "ask": 2.59, "ask_size": 12.0, "iv": 0.5287, "open_interest": 73.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0039, "vega": 0.1818, "theta": -0.0301, "rho": 0.0597, "theo": 2.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-09T10:26:11", "percent_change": 0.0, "prev_day_close": 2.6599999666214}, {"option": "USO270416P00230000", "bid": 89.5, "bid_size": 11.0, "ask": 90.85, "ask_size": 22.0, "iv": 0.5426, "open_interest": 7.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0048, "vega": 0.1429, "theta": -0.0281, "rho": -0.312, "theo": 90.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.5, "last_trade_time": "2026-11-02T14:46:46", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "USO270416C00235000", "bid": 1.81, "bid_size": 504.0, "ask": 2.41, "ask_size": 29.0, "iv": 0.5339, "open_interest": 244.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0037, "vega": 0.1727, "theta": -0.0289, "rho": 0.0556, "theo": 2.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-09T12:35:50", "percent_change": 0.0, "prev_day_close": 2.53500008583069}, {"option": "USO270416P00235000", "bid": 94.35, "bid_size": 19.0, "ask": 95.7, "ask_size": 31.0, "iv": 0.5502, "open_interest": 1.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0046, "vega": 0.1289, "theta": -0.0267, "rho": -0.283, "theo": 94.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.82, "last_trade_time": "2026-09-22T13:31:51", "percent_change": 0.0, "prev_day_close": 93.5750007629394}, {"option": "USO270416C00240000", "bid": 1.92, "bid_size": 370.0, "ask": 2.23, "ask_size": 39.0, "iv": 0.5475, "open_interest": 39.0, "volume": 22.0, "delta": 0.1014, "gamma": 0.0035, "vega": 0.1642, "theta": -0.0277, "rho": 0.0518, "theo": 2.0609, "change": -0.24, "open": 2.02, "high": 2.02, "low": 2.01, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-10T09:43:11", "percent_change": -10.6195, "prev_day_close": 2.25999999046326}, {"option": "USO270416P00240000", "bid": 99.1, "bid_size": 18.0, "ask": 100.5, "ask_size": 23.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0044, "vega": 0.1157, "theta": -0.0255, "rho": -0.2593, "theo": 99.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3250007629394}, {"option": "USO270416C00245000", "bid": 1.74, "bid_size": 364.0, "ask": 2.05, "ask_size": 8.0, "iv": 0.5512, "open_interest": 93.0, "volume": 3.0, "delta": 0.0948, "gamma": 0.0033, "vega": 0.1562, "theta": -0.0267, "rho": 0.0483, "theo": 1.9202, "change": -0.34, "open": 1.91, "high": 1.91, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-10T09:54:36", "percent_change": -15.1111, "prev_day_close": 2.25}, {"option": "USO270416P00245000", "bid": 103.9, "bid_size": 11.0, "ask": 106.6, "ask_size": 10.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0042, "vega": 0.1032, "theta": -0.024, "rho": -0.2436, "theo": 104.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.78, "last_trade_time": "2026-09-18T10:37:12", "percent_change": 0.0, "prev_day_close": 103.174999237061}, {"option": "USO270416C00250000", "bid": 1.42, "bid_size": 571.0, "ask": 2.1, "ask_size": 436.0, "iv": 0.5567, "open_interest": 260.0, "volume": 4.0, "delta": 0.0889, "gamma": 0.0031, "vega": 0.1489, "theta": -0.0257, "rho": 0.0453, "theo": 1.7943, "change": -0.165, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "no_change", "last_trade_price": 1.82, "last_trade_time": "2026-11-10T09:53:41", "percent_change": -8.31234, "prev_day_close": 1.98499995470047}, {"option": "USO270416P00250000", "bid": 108.95, "bid_size": 11.0, "ask": 111.35, "ask_size": 12.0, "iv": 0.6113, "open_interest": 4.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.004, "vega": 0.0947, "theta": -0.0223, "rho": -0.2422, "theo": 109.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.9, "last_trade_time": "2026-11-09T10:16:13", "percent_change": 0.0, "prev_day_close": 108.650001525879}, {"option": "USO270416C00255000", "bid": 1.33, "bid_size": 460.0, "ask": 2.04, "ask_size": 412.0, "iv": 0.5655, "open_interest": 10.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0029, "vega": 0.1422, "theta": -0.0248, "rho": 0.0426, "theo": 1.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-03T13:20:51", "percent_change": 0.0, "prev_day_close": 1.85499995946884}, {"option": "USO270416P00255000", "bid": 113.5, "bid_size": 13.0, "ask": 116.4, "ask_size": 15.0, "iv": 0.6122, "open_interest": 6.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0039, "vega": 0.0873, "theta": -0.0215, "rho": -0.2023, "theo": 114.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.96, "last_trade_time": "2026-10-26T11:01:25", "percent_change": 0.0, "prev_day_close": 113.550003051758}, {"option": "USO270416C00260000", "bid": 1.23, "bid_size": 444.0, "ask": 1.9, "ask_size": 383.0, "iv": 0.5703, "open_interest": 17.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0027, "vega": 0.1358, "theta": -0.0239, "rho": 0.04, "theo": 1.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T10:55:05", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "USO270416P00260000", "bid": 118.75, "bid_size": 10.0, "ask": 121.35, "ask_size": 16.0, "iv": 0.6363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0037, "vega": 0.0711, "theta": -0.022, "rho": -0.1769, "theo": 119.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.474998474121}, {"option": "USO270416C00265000", "bid": 1.33, "bid_size": 288.0, "ask": 1.8, "ask_size": 427.0, "iv": 0.5835, "open_interest": 46.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0026, "vega": 0.1298, "theta": -0.0231, "rho": 0.0377, "theo": 1.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-10-27T12:01:45", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "USO270416P00265000", "bid": 123.7, "bid_size": 10.0, "ask": 126.3, "ask_size": 16.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0035, "vega": 0.0629, "theta": -0.0216, "rho": -0.162, "theo": 124.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.200000762939}, {"option": "USO270416C00270000", "bid": 1.16, "bid_size": 317.0, "ask": 1.61, "ask_size": 151.0, "iv": 0.5819, "open_interest": 155.0, "volume": 1.0, "delta": 0.07, "gamma": 0.0025, "vega": 0.1242, "theta": -0.0223, "rho": 0.0356, "theo": 1.4035, "change": -0.145, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-10T11:09:04", "percent_change": -9.44626, "prev_day_close": 1.53500002622604}, {"option": "USO270416P00270000", "bid": 128.6, "bid_size": 10.0, "ask": 131.25, "ask_size": 16.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0034, "vega": 0.0543, "theta": -0.0203, "rho": -0.1483, "theo": 129.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.41, "last_trade_time": "2026-08-25T14:12:44", "percent_change": 0.0, "prev_day_close": 128.325004577637}, {"option": "USO270416C00275000", "bid": 1.15, "bid_size": 279.0, "ask": 1.62, "ask_size": 504.0, "iv": 0.5943, "open_interest": 9.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0023, "vega": 0.1191, "theta": -0.0216, "rho": 0.0337, "theo": 1.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-10-29T14:00:23", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "USO270416P00275000", "bid": 133.6, "bid_size": 10.0, "ask": 136.2, "ask_size": 15.0, "iv": 0.6695, "open_interest": 1.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0032, "vega": 0.0488, "theta": -0.0187, "rho": -0.1184, "theo": 134.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.95, "last_trade_time": "2026-09-14T11:05:42", "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "USO270416C00280000", "bid": 1.05, "bid_size": 334.0, "ask": 1.51, "ask_size": 362.0, "iv": 0.5972, "open_interest": 60.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0022, "vega": 0.1143, "theta": -0.0209, "rho": 0.0319, "theo": 1.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-10-29T13:38:33", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "USO270416P00280000", "bid": 137.45, "bid_size": 8.0, "ask": 141.1, "ask_size": 1.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.003, "vega": 0.0383, "theta": -0.02, "rho": -0.1064, "theo": 139.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.77, "last_trade_time": "2026-09-28T13:54:38", "percent_change": 0.0, "prev_day_close": 138.099998474121}, {"option": "USO270416C00285000", "bid": 0.87, "bid_size": 658.0, "ask": 1.44, "ask_size": 420.0, "iv": 0.5974, "open_interest": 57.0, "volume": 1.0, "delta": 0.0596, "gamma": 0.0021, "vega": 0.1099, "theta": -0.0202, "rho": 0.0303, "theo": 1.1943, "change": -0.13, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-10T10:46:37", "percent_change": -10.0775, "prev_day_close": 1.28999996185303}, {"option": "USO270416P00285000", "bid": 142.45, "bid_size": 8.0, "ask": 146.15, "ask_size": 1.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0027, "vega": 0.0328, "theta": -0.0205, "rho": -0.0712, "theo": 144.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.074996948242}, {"option": "USO270416C00290000", "bid": 0.8, "bid_size": 616.0, "ask": 1.37, "ask_size": 388.0, "iv": 0.6018, "open_interest": 53.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.002, "vega": 0.1056, "theta": -0.0196, "rho": 0.0288, "theo": 1.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-29T13:55:28", "percent_change": 0.0, "prev_day_close": 1.16499999165535}, {"option": "USO270416P00290000", "bid": 147.45, "bid_size": 8.0, "ask": 151.15, "ask_size": 1.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0024, "vega": 0.023, "theta": -0.0142, "rho": -0.0612, "theo": 149.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.724998474121}, {"option": "USO270416C00295000", "bid": 0.76, "bid_size": 596.0, "ask": 1.31, "ask_size": 407.0, "iv": 0.6077, "open_interest": 14.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0019, "vega": 0.1016, "theta": -0.019, "rho": 0.0274, "theo": 1.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-29T13:55:28", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "USO270416P00295000", "bid": 152.45, "bid_size": 8.0, "ask": 156.0, "ask_size": 1.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0021, "vega": 0.0186, "theta": -0.0091, "rho": -0.0441, "theo": 154.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.575004577637}, {"option": "USO270416C00300000", "bid": 0.71, "bid_size": 595.0, "ask": 1.24, "ask_size": 393.0, "iv": 0.6119, "open_interest": 632.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0018, "vega": 0.0978, "theta": -0.0185, "rho": 0.0261, "theo": 1.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T10:34:43", "percent_change": 0.0, "prev_day_close": 1.16000002622604}, {"option": "USO270416P00300000", "bid": 157.45, "bid_size": 8.0, "ask": 161.1, "ask_size": 1.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0017, "vega": 0.0096, "theta": -0.0073, "rho": 0.0, "theo": 159.185, "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": 157.450004577637}, {"option": "USO270416C00305000", "bid": 0.66, "bid_size": 649.0, "ask": 1.19, "ask_size": 508.0, "iv": 0.6167, "open_interest": 94.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0018, "vega": 0.0942, "theta": -0.018, "rho": 0.0249, "theo": 0.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-04T12:30:12", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "USO270416P00305000", "bid": 162.45, "bid_size": 8.0, "ask": 166.1, "ask_size": 1.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0014, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 164.185, "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": 162.400001525879}, {"option": "USO270416C00310000", "bid": 0.67, "bid_size": 455.0, "ask": 1.14, "ask_size": 466.0, "iv": 0.6245, "open_interest": 128.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0017, "vega": 0.0909, "theta": -0.0175, "rho": 0.0238, "theo": 0.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T12:30:24", "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "USO270416P00310000", "bid": 167.3, "bid_size": 8.0, "ask": 171.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.001, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 169.185, "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": 167.450004577637}, {"option": "USO270416C00315000", "bid": 0.7, "bid_size": 214.0, "ask": 1.08, "ask_size": 578.0, "iv": 0.6327, "open_interest": 185.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0016, "vega": 0.0878, "theta": -0.017, "rho": 0.0228, "theo": 0.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-04T13:37:23", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "USO270416P00315000", "bid": 172.45, "bid_size": 8.0, "ask": 176.0, "ask_size": 8.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0007, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 174.185, "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": 172.474998474121}, {"option": "USO270416C00320000", "bid": 0.54, "bid_size": 603.0, "ask": 1.04, "ask_size": 481.0, "iv": 0.63, "open_interest": 3.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0015, "vega": 0.0848, "theta": -0.0166, "rho": 0.0218, "theo": 0.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-06T13:25:09", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "USO270416P00320000", "bid": 177.4, "bid_size": 8.0, "ask": 181.05, "ask_size": 1.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0005, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 179.185, "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": 177.525001525879}, {"option": "USO270416C00325000", "bid": 0.51, "bid_size": 604.0, "ask": 1.0, "ask_size": 565.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0015, "vega": 0.082, "theta": -0.0161, "rho": 0.0209, "theo": 0.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "USO270416P00325000", "bid": 182.45, "bid_size": 8.0, "ask": 186.1, "ask_size": 8.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 184.185, "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": 182.400001525879}, {"option": "USO270416C00330000", "bid": 0.63, "bid_size": 131.0, "ask": 0.97, "ask_size": 557.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0014, "vega": 0.0793, "theta": -0.0157, "rho": 0.02, "theo": 0.7978, "change": 0.0, "open": 0.0, "high": 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": "USO270416P00330000", "bid": 187.45, "bid_size": 8.0, "ask": 191.1, "ask_size": 8.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 189.185, "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": 187.349998474121}, {"option": "USO270521C00005000", "bid": 133.95, "bid_size": 1.0, "ask": 137.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.599998474121}, {"option": "USO270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 253.0, "iv": 3.0605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0029, "theta": -0.0014, "rho": -0.0009, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-02T14:53:59", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO270521C00010000", "bid": 128.95, "bid_size": 1.0, "ask": 132.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.574996948242}, {"option": "USO270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 239.0, "iv": 2.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0046, "theta": -0.0017, "rho": -0.0014, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 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": "USO270521C00015000", "bid": 123.95, "bid_size": 1.0, "ask": 127.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.600002288818}, {"option": "USO270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 265.0, "iv": 1.8816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0062, "theta": -0.002, "rho": -0.0018, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 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": "USO270521C00020000", "bid": 118.95, "bid_size": 1.0, "ask": 122.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.600002288818}, {"option": "USO270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 287.0, "iv": 1.6246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0022, "rho": -0.0022, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 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": "USO270521C00025000", "bid": 113.95, "bid_size": 1.0, "ask": 117.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.575000762939}, {"option": "USO270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 646.0, "iv": 1.0253, "open_interest": 1.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0095, "theta": -0.0024, "rho": -0.0027, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-02T14:50:15", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "USO270521C00030000", "bid": 108.95, "bid_size": 1.0, "ask": 112.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0028, "theta": 0.0, "rho": 0.0073, "theo": 110.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.549999237061}, {"option": "USO270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 650.0, "iv": 0.9317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0115, "theta": -0.0026, "rho": -0.0033, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "USO270521C00035000", "bid": 103.9, "bid_size": 1.0, "ask": 107.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0054, "theta": 0.0, "rho": 0.0195, "theo": 105.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.575000762939}, {"option": "USO270521P00035000", "bid": 0.01, "bid_size": 73.0, "ask": 0.32, "ask_size": 637.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0139, "theta": -0.0029, "rho": -0.004, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "USO270521C00040000", "bid": 98.95, "bid_size": 8.0, "ask": 102.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0108, "theta": 0.0, "rho": 0.0427, "theo": 100.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.649997711182}, {"option": "USO270521P00040000", "bid": 0.01, "bid_size": 73.0, "ask": 0.35, "ask_size": 671.0, "iv": 0.7862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0168, "theta": -0.0032, "rho": -0.0049, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000001564622}, {"option": "USO270521C00041000", "bid": 97.95, "bid_size": 1.0, "ask": 101.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0113, "theta": 0.0, "rho": 0.0448, "theo": 99.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.674999237061}, {"option": "USO270521P00041000", "bid": 0.01, "bid_size": 79.0, "ask": 0.36, "ask_size": 642.0, "iv": 0.7744, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0174, "theta": -0.0033, "rho": -0.0051, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "USO270521C00042000", "bid": 97.0, "bid_size": 1.0, "ask": 100.7, "ask_size": 1.0, "iv": 0.7378, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0124, "theta": 0.0, "rho": 0.0484, "theo": 98.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.4, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 100.699996948242}, {"option": "USO270521P00042000", "bid": 0.02, "bid_size": 43.0, "ask": 0.37, "ask_size": 662.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0182, "theta": -0.0034, "rho": -0.0053, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "USO270521C00043000", "bid": 96.0, "bid_size": 1.0, "ask": 99.7, "ask_size": 8.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0132, "theta": 0.0, "rho": 0.0526, "theo": 97.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "USO270521P00043000", "bid": 0.02, "bid_size": 111.0, "ask": 0.38, "ask_size": 1069.0, "iv": 0.7541, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0189, "theta": -0.0035, "rho": -0.0055, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T10:30:11", "percent_change": 0.0, "prev_day_close": 0.19000000692904}, {"option": "USO270521C00044000", "bid": 95.05, "bid_size": 8.0, "ask": 98.8, "ask_size": 8.0, "iv": 0.7599, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0004, "vega": 0.0146, "theta": 0.0, "rho": 0.0578, "theo": 96.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7249984741211}, {"option": "USO270521P00044000", "bid": 0.03, "bid_size": 105.0, "ask": 0.39, "ask_size": 1051.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0197, "theta": -0.0036, "rho": -0.0058, "theo": 0.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.139999999664724}, {"option": "USO270521C00045000", "bid": 94.05, "bid_size": 8.0, "ask": 97.85, "ask_size": 8.0, "iv": 0.7563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.016, "theta": 0.0, "rho": 0.0643, "theo": 95.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7249984741211}, {"option": "USO270521P00045000", "bid": 0.03, "bid_size": 107.0, "ask": 0.4, "ask_size": 1079.0, "iv": 0.7342, "open_interest": 1.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0206, "theta": -0.0037, "rho": -0.006, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-29T10:10:42", "percent_change": 0.0, "prev_day_close": 0.204999997280538}, {"option": "USO270521C00046000", "bid": 93.05, "bid_size": 1.0, "ask": 96.8, "ask_size": 8.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.0173, "theta": 0.0, "rho": 0.0699, "theo": 94.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.625}, {"option": "USO270521P00046000", "bid": 0.03, "bid_size": 138.0, "ask": 0.41, "ask_size": 1048.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.0215, "theta": -0.0038, "rho": -0.0063, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999992512166}, {"option": "USO270521C00047000", "bid": 92.1, "bid_size": 1.0, "ask": 95.8, "ask_size": 8.0, "iv": 0.7231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0004, "vega": 0.0184, "theta": 0.0, "rho": 0.0749, "theo": 93.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.625}, {"option": "USO270521P00047000", "bid": 0.03, "bid_size": 137.0, "ask": 0.42, "ask_size": 1031.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0003, "vega": 0.0224, "theta": -0.0039, "rho": -0.0066, "theo": 0.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.220000002533197}, {"option": "USO270521C00048000", "bid": 91.1, "bid_size": 8.0, "ask": 94.9, "ask_size": 8.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0004, "vega": 0.0197, "theta": 0.0, "rho": 0.0789, "theo": 92.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.625}, {"option": "USO270521P00048000", "bid": 0.04, "bid_size": 135.0, "ask": 0.43, "ask_size": 1053.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0003, "vega": 0.0234, "theta": -0.004, "rho": -0.007, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "USO270521C00049000", "bid": 90.1, "bid_size": 1.0, "ask": 93.8, "ask_size": 8.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0005, "vega": 0.0209, "theta": 0.0, "rho": 0.0846, "theo": 91.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "USO270521P00049000", "bid": 0.04, "bid_size": 136.0, "ask": 0.44, "ask_size": 1026.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0003, "vega": 0.0244, "theta": -0.0042, "rho": -0.0073, "theo": 0.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.229999992996454}, {"option": "USO270521C00050000", "bid": 89.15, "bid_size": 8.0, "ask": 92.95, "ask_size": 1.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0005, "vega": 0.0221, "theta": 0.0, "rho": 0.0888, "theo": 90.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8250007629394}, {"option": "USO270521P00050000", "bid": 0.05, "bid_size": 461.0, "ask": 0.45, "ask_size": 1074.0, "iv": 0.6854, "open_interest": 1126.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0004, "vega": 0.0255, "theta": -0.0043, "rho": -0.0076, "theo": 0.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T12:22:14", "percent_change": 0.0, "prev_day_close": 0.244999999180436}, {"option": "USO270521C00051000", "bid": 88.15, "bid_size": 8.0, "ask": 91.9, "ask_size": 8.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0005, "vega": 0.0236, "theta": 0.0, "rho": 0.0945, "theo": 89.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8500022888184}, {"option": "USO270521P00051000", "bid": 0.05, "bid_size": 370.0, "ask": 0.46, "ask_size": 1055.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0004, "vega": 0.0266, "theta": -0.0044, "rho": -0.008, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "USO270521C00052000", "bid": 87.2, "bid_size": 8.0, "ask": 90.95, "ask_size": 8.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0005, "vega": 0.025, "theta": 0.0, "rho": 0.1001, "theo": 88.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "USO270521P00052000", "bid": 0.05, "bid_size": 379.0, "ask": 0.48, "ask_size": 1030.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0004, "vega": 0.0278, "theta": -0.0046, "rho": -0.0084, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.255000004544854}, {"option": "USO270521C00053000", "bid": 86.2, "bid_size": 8.0, "ask": 89.95, "ask_size": 8.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0006, "vega": 0.0266, "theta": 0.0, "rho": 0.1072, "theo": 88.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8999977111816}, {"option": "USO270521P00053000", "bid": 0.06, "bid_size": 430.0, "ask": 0.49, "ask_size": 1038.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0004, "vega": 0.029, "theta": -0.0048, "rho": -0.0088, "theo": 0.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.264999998733401}, {"option": "USO270521C00054000", "bid": 85.25, "bid_size": 1.0, "ask": 89.0, "ask_size": 8.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0006, "vega": 0.0283, "theta": 0.0, "rho": 0.1136, "theo": 87.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9499969482422}, {"option": "USO270521P00054000", "bid": 0.06, "bid_size": 438.0, "ask": 0.51, "ask_size": 1035.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0304, "theta": -0.0049, "rho": -0.0093, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000004097819}, {"option": "USO270521C00055000", "bid": 84.3, "bid_size": 8.0, "ask": 88.0, "ask_size": 8.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0006, "vega": 0.0299, "theta": 0.0, "rho": 0.1198, "theo": 86.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "USO270521P00055000", "bid": 0.06, "bid_size": 470.0, "ask": 0.52, "ask_size": 1063.0, "iv": 0.641, "open_interest": 7.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0005, "vega": 0.0317, "theta": -0.0051, "rho": -0.0098, "theo": 0.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T12:35:39", "percent_change": 0.0, "prev_day_close": 0.279999999329448}, {"option": "USO270521C00056000", "bid": 83.3, "bid_size": 8.0, "ask": 87.25, "ask_size": 8.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0006, "vega": 0.0318, "theta": 0.0, "rho": 0.1273, "theo": 85.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9749984741211}, {"option": "USO270521P00056000", "bid": 0.07, "bid_size": 463.0, "ask": 0.54, "ask_size": 1028.0, "iv": 0.6347, "open_interest": 3.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0005, "vega": 0.0332, "theta": -0.0053, "rho": -0.0103, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T12:35:32", "percent_change": 0.0, "prev_day_close": 0.299999985843897}, {"option": "USO270521C00057000", "bid": 82.35, "bid_size": 8.0, "ask": 86.05, "ask_size": 8.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0007, "vega": 0.0335, "theta": 0.0, "rho": 0.1333, "theo": 84.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9250030517578}, {"option": "USO270521P00057000", "bid": 0.08, "bid_size": 505.0, "ask": 0.56, "ask_size": 1047.0, "iv": 0.6282, "open_interest": 3.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0005, "vega": 0.0348, "theta": -0.0054, "rho": -0.0108, "theo": 0.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T12:21:44", "percent_change": 0.0, "prev_day_close": 0.310000009834766}, {"option": "USO270521C00058000", "bid": 81.35, "bid_size": 1.0, "ask": 85.05, "ask_size": 8.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0007, "vega": 0.0353, "theta": 0.0, "rho": 0.139, "theo": 83.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "USO270521P00058000", "bid": 0.08, "bid_size": 500.0, "ask": 0.58, "ask_size": 1042.0, "iv": 0.6202, "open_interest": 2.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0006, "vega": 0.0364, "theta": -0.0056, "rho": -0.0114, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-19T12:33:48", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "USO270521C00059000", "bid": 80.4, "bid_size": 1.0, "ask": 84.1, "ask_size": 8.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0007, "vega": 0.0372, "theta": 0.0, "rho": 0.1456, "theo": 82.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0750007629394}, {"option": "USO270521P00059000", "bid": 0.1, "bid_size": 510.0, "ask": 0.6, "ask_size": 1023.0, "iv": 0.6154, "open_interest": 3.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0006, "vega": 0.0381, "theta": -0.0058, "rho": -0.012, "theo": 0.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T12:35:03", "percent_change": 0.0, "prev_day_close": 0.344999991357326}, {"option": "USO270521C00060000", "bid": 79.45, "bid_size": 12.0, "ask": 82.2, "ask_size": 14.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0008, "vega": 0.0391, "theta": 0.0, "rho": 0.1519, "theo": 81.185, "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": 83.125}, {"option": "USO270521P00060000", "bid": 0.12, "bid_size": 515.0, "ask": 0.63, "ask_size": 1023.0, "iv": 0.6113, "open_interest": 2.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0006, "vega": 0.0398, "theta": -0.0061, "rho": -0.0126, "theo": 0.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-27T12:33:09", "percent_change": 0.0, "prev_day_close": 0.359999984502792}, {"option": "USO270521C00061000", "bid": 78.5, "bid_size": 12.0, "ask": 81.7, "ask_size": 10.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0008, "vega": 0.0412, "theta": 0.0, "rho": 0.159, "theo": 80.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "USO270521P00061000", "bid": 0.13, "bid_size": 526.0, "ask": 0.65, "ask_size": 1015.0, "iv": 0.6045, "open_interest": 5.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0006, "vega": 0.0416, "theta": -0.0063, "rho": -0.0133, "theo": 0.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T12:31:55", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "USO270521C00062000", "bid": 77.55, "bid_size": 13.0, "ask": 80.2, "ask_size": 10.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0008, "vega": 0.0433, "theta": 0.0, "rho": 0.1662, "theo": 79.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.625}, {"option": "USO270521P00062000", "bid": 0.16, "bid_size": 555.0, "ask": 0.67, "ask_size": 951.0, "iv": 0.6001, "open_interest": 13.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0007, "vega": 0.0435, "theta": -0.0065, "rho": -0.014, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:10:06", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "USO270521C00063000", "bid": 76.55, "bid_size": 16.0, "ask": 79.2, "ask_size": 13.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0008, "vega": 0.0456, "theta": 0.0, "rho": 0.174, "theo": 78.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.625}, {"option": "USO270521P00063000", "bid": 0.18, "bid_size": 507.0, "ask": 0.69, "ask_size": 929.0, "iv": 0.5943, "open_interest": 16.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0007, "vega": 0.0454, "theta": -0.0068, "rho": -0.0147, "theo": 0.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T14:25:52", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "USO270521C00064000", "bid": 75.6, "bid_size": 13.0, "ask": 78.25, "ask_size": 8.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0009, "vega": 0.0479, "theta": 0.0, "rho": 0.1816, "theo": 77.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6749992370606}, {"option": "USO270521P00064000", "bid": 0.21, "bid_size": 529.0, "ask": 0.72, "ask_size": 925.0, "iv": 0.5906, "open_interest": 4.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0008, "vega": 0.0475, "theta": -0.007, "rho": -0.0155, "theo": 0.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:09:58", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "USO270521C00065000", "bid": 74.65, "bid_size": 13.0, "ask": 77.3, "ask_size": 10.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0009, "vega": 0.0502, "theta": 0.0, "rho": 0.1888, "theo": 76.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "USO270521P00065000", "bid": 0.23, "bid_size": 501.0, "ask": 0.75, "ask_size": 944.0, "iv": 0.5855, "open_interest": 107.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0008, "vega": 0.0497, "theta": -0.0072, "rho": -0.0163, "theo": 0.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T12:25:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "USO270521C00066000", "bid": 73.7, "bid_size": 12.0, "ask": 76.35, "ask_size": 5.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.001, "vega": 0.0526, "theta": 0.0, "rho": 0.1944, "theo": 75.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "USO270521P00066000", "bid": 0.42, "bid_size": 54.0, "ask": 0.77, "ask_size": 886.0, "iv": 0.5956, "open_interest": 6.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0008, "vega": 0.052, "theta": -0.0075, "rho": -0.0172, "theo": 0.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-27T12:34:54", "percent_change": 0.0, "prev_day_close": 0.565000012516975}, {"option": "USO270521C00067000", "bid": 72.75, "bid_size": 12.0, "ask": 75.4, "ask_size": 12.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.001, "vega": 0.0551, "theta": 0.0, "rho": 0.2015, "theo": 74.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "USO270521P00067000", "bid": 0.28, "bid_size": 506.0, "ask": 0.81, "ask_size": 847.0, "iv": 0.576, "open_interest": 7.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0009, "vega": 0.0544, "theta": -0.0078, "rho": -0.0181, "theo": 0.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-07T13:18:08", "percent_change": 0.0, "prev_day_close": 0.53499998152256}, {"option": "USO270521C00068000", "bid": 71.8, "bid_size": 13.0, "ask": 74.45, "ask_size": 11.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0011, "vega": 0.0577, "theta": 0.0, "rho": 0.2083, "theo": 73.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8250007629394}, {"option": "USO270521P00068000", "bid": 0.44, "bid_size": 75.0, "ask": 0.61, "ask_size": 10.0, "iv": 0.5621, "open_interest": 15.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0009, "vega": 0.0569, "theta": -0.0081, "rho": -0.0191, "theo": 0.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-29T11:31:44", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "USO270521C00069000", "bid": 70.85, "bid_size": 12.0, "ask": 73.5, "ask_size": 8.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0011, "vega": 0.0604, "theta": 0.0, "rho": 0.2156, "theo": 72.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0250015258789}, {"option": "USO270521P00069000", "bid": 0.47, "bid_size": 76.0, "ask": 0.88, "ask_size": 861.0, "iv": 0.5783, "open_interest": 2.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.001, "vega": 0.0595, "theta": -0.0084, "rho": -0.0201, "theo": 0.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T11:31:44", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "USO270521C00070000", "bid": 69.9, "bid_size": 13.0, "ask": 72.65, "ask_size": 12.0, "iv": 0.5084, "open_interest": 47.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0012, "vega": 0.0632, "theta": 0.0, "rho": 0.2247, "theo": 71.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.1, "last_trade_time": "2026-10-21T09:59:35", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "USO270521P00070000", "bid": 0.45, "bid_size": 402.0, "ask": 0.87, "ask_size": 747.0, "iv": 0.5658, "open_interest": 29.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.001, "vega": 0.0621, "theta": -0.0087, "rho": -0.0211, "theo": 0.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:46:20", "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "USO270521C00071000", "bid": 69.0, "bid_size": 12.0, "ask": 71.6, "ask_size": 9.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0012, "vega": 0.0662, "theta": 0.0, "rho": 0.2322, "theo": 70.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9750022888184}, {"option": "USO270521P00071000", "bid": 0.42, "bid_size": 504.0, "ask": 0.95, "ask_size": 825.0, "iv": 0.5597, "open_interest": 21.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0011, "vega": 0.0648, "theta": -0.009, "rho": -0.0222, "theo": 0.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T11:51:32", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "USO270521C00072000", "bid": 68.0, "bid_size": 12.0, "ask": 70.65, "ask_size": 10.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0013, "vega": 0.0691, "theta": 0.0, "rho": 0.2387, "theo": 69.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0750007629394}, {"option": "USO270521P00072000", "bid": 0.5, "bid_size": 452.0, "ask": 1.0, "ask_size": 802.0, "iv": 0.5596, "open_interest": 5.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0012, "vega": 0.0676, "theta": -0.0093, "rho": -0.0234, "theo": 0.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T15:57:02", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "USO270521C00073000", "bid": 67.1, "bid_size": 13.0, "ask": 69.75, "ask_size": 10.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0013, "vega": 0.072, "theta": 0.0, "rho": 0.2446, "theo": 68.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "USO270521P00073000", "bid": 0.56, "bid_size": 409.0, "ask": 1.04, "ask_size": 752.0, "iv": 0.5568, "open_interest": 3.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0012, "vega": 0.0706, "theta": -0.0097, "rho": -0.0246, "theo": 0.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:07:37", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "USO270521C00074000", "bid": 66.15, "bid_size": 10.0, "ask": 69.35, "ask_size": 14.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0014, "vega": 0.0752, "theta": 0.0, "rho": 0.2509, "theo": 67.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3250007629394}, {"option": "USO270521P00074000", "bid": 0.53, "bid_size": 535.0, "ask": 0.83, "ask_size": 9.0, "iv": 0.5297, "open_interest": 1.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0013, "vega": 0.0737, "theta": -0.01, "rho": -0.026, "theo": 0.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-09T11:53:40", "percent_change": 0.0, "prev_day_close": 0.830000013113022}, {"option": "USO270521C00075000", "bid": 65.2, "bid_size": 13.0, "ask": 68.0, "ask_size": 11.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0015, "vega": 0.0786, "theta": 0.0, "rho": 0.2585, "theo": 66.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.44, "last_trade_time": "2026-09-29T10:36:18", "percent_change": 0.0, "prev_day_close": 68.2250022888184}, {"option": "USO270521P00075000", "bid": 0.58, "bid_size": 538.0, "ask": 1.13, "ask_size": 733.0, "iv": 0.5445, "open_interest": 9.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0013, "vega": 0.077, "theta": -0.0104, "rho": -0.0274, "theo": 0.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T12:56:14", "percent_change": 0.0, "prev_day_close": 0.815000027418136}, {"option": "USO270521C00076000", "bid": 64.3, "bid_size": 13.0, "ask": 66.9, "ask_size": 10.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0015, "vega": 0.082, "theta": 0.0, "rho": 0.2673, "theo": 65.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "USO270521P00076000", "bid": 0.63, "bid_size": 528.0, "ask": 0.93, "ask_size": 7.0, "iv": 0.5249, "open_interest": 2.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0014, "vega": 0.0804, "theta": -0.0108, "rho": -0.0288, "theo": 0.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "USO270521C00077000", "bid": 64.15, "bid_size": 10.0, "ask": 66.05, "ask_size": 5.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0016, "vega": 0.0856, "theta": 0.0, "rho": 0.2748, "theo": 64.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4250030517578}, {"option": "USO270521P00077000", "bid": 0.68, "bid_size": 528.0, "ask": 1.0, "ask_size": 32.0, "iv": 0.5233, "open_interest": 2.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0015, "vega": 0.0839, "theta": -0.0112, "rho": -0.0303, "theo": 0.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-04T10:17:45", "percent_change": 0.0, "prev_day_close": 0.990000039339066}, {"option": "USO270521C00078000", "bid": 62.45, "bid_size": 12.0, "ask": 65.05, "ask_size": 10.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0017, "vega": 0.0891, "theta": 0.0, "rho": 0.2806, "theo": 64.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4750022888184}, {"option": "USO270521P00078000", "bid": 0.72, "bid_size": 629.0, "ask": 1.23, "ask_size": 674.0, "iv": 0.5302, "open_interest": 11.0, "volume": 1.0, "delta": -0.0391, "gamma": 0.0016, "vega": 0.0874, "theta": -0.0116, "rho": -0.0318, "theo": 0.9684, "change": 0.045, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-10T09:50:50", "percent_change": 4.52261, "prev_day_close": 0.995000004768372}, {"option": "USO270521C00079000", "bid": 61.6, "bid_size": 12.0, "ask": 64.15, "ask_size": 11.0, "iv": 0.5008, "open_interest": 3.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0017, "vega": 0.0928, "theta": -0.0003, "rho": 0.2859, "theo": 63.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.27, "last_trade_time": "2026-10-02T13:14:45", "percent_change": 0.0, "prev_day_close": 64.6750011444092}, {"option": "USO270521P00079000", "bid": 0.93, "bid_size": 79.0, "ask": 1.35, "ask_size": 679.0, "iv": 0.5388, "open_interest": 1.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0016, "vega": 0.091, "theta": -0.012, "rho": -0.0335, "theo": 1.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-09T12:33:14", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "USO270521C00080000", "bid": 60.55, "bid_size": 13.0, "ask": 63.25, "ask_size": 12.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0018, "vega": 0.0966, "theta": -0.0009, "rho": 0.2919, "theo": 62.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "USO270521P00080000", "bid": 0.83, "bid_size": 608.0, "ask": 1.42, "ask_size": 701.0, "iv": 0.5275, "open_interest": 204.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0017, "vega": 0.0947, "theta": -0.0124, "rho": -0.0352, "theo": 1.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T09:34:59", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "USO270521C00081000", "bid": 59.65, "bid_size": 16.0, "ask": 62.4, "ask_size": 9.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0019, "vega": 0.1005, "theta": -0.0015, "rho": 0.2994, "theo": 61.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "USO270521P00081000", "bid": 0.88, "bid_size": 559.0, "ask": 1.28, "ask_size": 276.0, "iv": 0.5131, "open_interest": 2.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0018, "vega": 0.0987, "theta": -0.0128, "rho": -0.037, "theo": 1.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T12:39:53", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "USO270521C00082000", "bid": 58.75, "bid_size": 16.0, "ask": 61.9, "ask_size": 11.0, "iv": 0.516, "open_interest": 1.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.002, "vega": 0.1046, "theta": -0.0021, "rho": 0.3073, "theo": 60.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.37, "last_trade_time": "2026-10-23T15:02:23", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "USO270521P00082000", "bid": 1.12, "bid_size": 23.0, "ask": 1.54, "ask_size": 637.0, "iv": 0.5285, "open_interest": 11.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0019, "vega": 0.1028, "theta": -0.0133, "rho": -0.039, "theo": 1.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T12:31:46", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "USO270521C00083000", "bid": 57.85, "bid_size": 15.0, "ask": 60.5, "ask_size": 10.0, "iv": 0.4898, "open_interest": 1.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0021, "vega": 0.1089, "theta": -0.0027, "rho": 0.3136, "theo": 59.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.4, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 60.9249992370606}, {"option": "USO270521P00083000", "bid": 1.0, "bid_size": 577.0, "ask": 1.61, "ask_size": 582.0, "iv": 0.5165, "open_interest": 2.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.002, "vega": 0.1072, "theta": -0.0138, "rho": -0.041, "theo": 1.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T12:33:04", "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "USO270521C00084000", "bid": 56.95, "bid_size": 12.0, "ask": 59.6, "ask_size": 10.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0022, "vega": 0.1132, "theta": -0.0034, "rho": 0.3183, "theo": 58.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9749984741211}, {"option": "USO270521P00084000", "bid": 1.07, "bid_size": 519.0, "ask": 1.7, "ask_size": 553.0, "iv": 0.5142, "open_interest": 2.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0021, "vega": 0.1116, "theta": -0.0142, "rho": -0.0431, "theo": 1.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-29T11:42:23", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "USO270521C00085000", "bid": 56.2, "bid_size": 64.0, "ask": 58.65, "ask_size": 11.0, "iv": 0.492, "open_interest": 1.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0022, "vega": 0.1177, "theta": -0.004, "rho": 0.3232, "theo": 57.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.6, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "USO270521P00085000", "bid": 1.12, "bid_size": 635.0, "ask": 1.79, "ask_size": 637.0, "iv": 0.5108, "open_interest": 277.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0022, "vega": 0.116, "theta": -0.0147, "rho": -0.0453, "theo": 1.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T12:36:03", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "USO270521C00086000", "bid": 55.45, "bid_size": 61.0, "ask": 57.75, "ask_size": 7.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0023, "vega": 0.1222, "theta": -0.0047, "rho": 0.3288, "theo": 56.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "USO270521P00086000", "bid": 1.19, "bid_size": 549.0, "ask": 1.87, "ask_size": 545.0, "iv": 0.5075, "open_interest": 3.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0023, "vega": 0.1206, "theta": -0.0152, "rho": -0.0476, "theo": 1.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-26T11:45:56", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "USO270521C00087000", "bid": 54.2, "bid_size": 56.0, "ask": 56.85, "ask_size": 10.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0024, "vega": 0.1269, "theta": -0.0054, "rho": 0.3355, "theo": 55.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "USO270521P00087000", "bid": 1.47, "bid_size": 27.0, "ask": 1.78, "ask_size": 334.0, "iv": 0.5057, "open_interest": 3.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0024, "vega": 0.1252, "theta": -0.0157, "rho": -0.05, "theo": 1.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-10-26T11:45:56", "percent_change": 0.0, "prev_day_close": 1.66000002622604}, {"option": "USO270521C00088000", "bid": 54.35, "bid_size": 32.0, "ask": 56.4, "ask_size": 24.0, "iv": 0.5333, "open_interest": 1.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0026, "vega": 0.1317, "theta": -0.0061, "rho": 0.3414, "theo": 54.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "USO270521P00088000", "bid": 1.34, "bid_size": 437.0, "ask": 2.05, "ask_size": 528.0, "iv": 0.5016, "open_interest": 3.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0025, "vega": 0.13, "theta": -0.0163, "rho": -0.0524, "theo": 1.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T12:43:40", "percent_change": 0.0, "prev_day_close": 1.73000001907349}, {"option": "USO270521C00089000", "bid": 52.45, "bid_size": 69.0, "ask": 55.75, "ask_size": 28.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0026, "vega": 0.1366, "theta": -0.0068, "rho": 0.346, "theo": 53.9969, "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": 55.5500011444092}, {"option": "USO270521P00089000", "bid": 1.42, "bid_size": 440.0, "ask": 1.99, "ask_size": 345.0, "iv": 0.4929, "open_interest": 3.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0026, "vega": 0.1351, "theta": -0.0168, "rho": -0.0551, "theo": 1.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-03T11:46:19", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "USO270521C00090000", "bid": 51.55, "bid_size": 76.0, "ask": 54.45, "ask_size": 3.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0028, "vega": 0.1418, "theta": -0.0075, "rho": 0.3498, "theo": 53.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "USO270521P00090000", "bid": 1.52, "bid_size": 414.0, "ask": 2.26, "ask_size": 517.0, "iv": 0.497, "open_interest": 40.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0027, "vega": 0.1405, "theta": -0.0174, "rho": -0.0579, "theo": 1.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-30T15:57:02", "percent_change": 0.0, "prev_day_close": 1.92000007629395}, {"option": "USO270521C00091000", "bid": 50.7, "bid_size": 73.0, "ask": 53.9, "ask_size": 29.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0029, "vega": 0.1471, "theta": -0.0082, "rho": 0.354, "theo": 52.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "USO270521P00091000", "bid": 1.77, "bid_size": 112.0, "ask": 2.37, "ask_size": 532.0, "iv": 0.4998, "open_interest": 1.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0028, "vega": 0.1459, "theta": -0.018, "rho": -0.0607, "theo": 1.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-10-06T11:47:51", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "USO270521C00092000", "bid": 50.8, "bid_size": 48.0, "ask": 52.9, "ask_size": 25.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.003, "vega": 0.1525, "theta": -0.009, "rho": 0.3589, "theo": 51.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "USO270521P00092000", "bid": 1.74, "bid_size": 370.0, "ask": 2.47, "ask_size": 451.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0029, "vega": 0.1513, "theta": -0.0186, "rho": -0.0637, "theo": 2.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.18000000715256}, {"option": "USO270521C00093000", "bid": 49.9, "bid_size": 32.0, "ask": 51.75, "ask_size": 21.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0031, "vega": 0.1579, "theta": -0.0098, "rho": 0.3636, "theo": 50.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9750003814697}, {"option": "USO270521P00093000", "bid": 1.8, "bid_size": 409.0, "ask": 2.5, "ask_size": 419.0, "iv": 0.4859, "open_interest": 4.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0031, "vega": 0.1567, "theta": -0.0192, "rho": -0.0668, "theo": 2.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T12:50:28", "percent_change": 0.0, "prev_day_close": 2.16000002622604}, {"option": "USO270521C00094000", "bid": 48.1, "bid_size": 69.0, "ask": 50.8, "ask_size": 2.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0032, "vega": 0.1634, "theta": -0.0106, "rho": 0.3678, "theo": 49.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "USO270521P00094000", "bid": 1.96, "bid_size": 344.0, "ask": 2.71, "ask_size": 489.0, "iv": 0.488, "open_interest": 2.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0032, "vega": 0.1623, "theta": -0.0198, "rho": -0.0701, "theo": 2.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:35:06", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "USO270521C00095000", "bid": 47.3, "bid_size": 74.0, "ask": 49.95, "ask_size": 21.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0034, "vega": 0.169, "theta": -0.0113, "rho": 0.3708, "theo": 48.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "USO270521P00095000", "bid": 2.0, "bid_size": 433.0, "ask": 2.86, "ask_size": 491.0, "iv": 0.4842, "open_interest": 105.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0033, "vega": 0.1679, "theta": -0.0204, "rho": -0.0734, "theo": 2.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T12:42:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "USO270521C00096000", "bid": 47.4, "bid_size": 34.0, "ask": 48.95, "ask_size": 7.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0035, "vega": 0.1748, "theta": -0.0122, "rho": 0.3736, "theo": 47.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "USO270521P00096000", "bid": 2.19, "bid_size": 335.0, "ask": 2.76, "ask_size": 287.0, "iv": 0.4772, "open_interest": 5.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0034, "vega": 0.1738, "theta": -0.021, "rho": -0.0769, "theo": 2.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-08T09:47:34", "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "USO270521C00097000", "bid": 46.5, "bid_size": 35.0, "ask": 48.1, "ask_size": 7.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0036, "vega": 0.1807, "theta": -0.013, "rho": 0.3769, "theo": 47.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "USO270521P00097000", "bid": 2.22, "bid_size": 426.0, "ask": 3.15, "ask_size": 451.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0036, "vega": 0.18, "theta": -0.0217, "rho": -0.0805, "theo": 2.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "USO270521C00098000", "bid": 45.4, "bid_size": 63.0, "ask": 47.4, "ask_size": 14.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0037, "vega": 0.1868, "theta": -0.0138, "rho": 0.3802, "theo": 46.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "USO270521P00098000", "bid": 2.6, "bid_size": 25.0, "ask": 2.97, "ask_size": 217.0, "iv": 0.4755, "open_interest": 1.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0037, "vega": 0.1861, "theta": -0.0224, "rho": -0.0843, "theo": 2.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-10-27T12:15:42", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "USO270521C00099000", "bid": 44.6, "bid_size": 63.0, "ask": 46.55, "ask_size": 22.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0039, "vega": 0.1928, "theta": -0.0146, "rho": 0.383, "theo": 45.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "USO270521P00099000", "bid": 2.78, "bid_size": 60.0, "ask": 3.2, "ask_size": 418.0, "iv": 0.4768, "open_interest": 1.0, "volume": 2.0, "delta": -0.1094, "gamma": 0.0038, "vega": 0.1923, "theta": -0.023, "rho": -0.0882, "theo": 2.9616, "change": -0.4, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-10T09:51:11", "percent_change": -13.3333, "prev_day_close": 3.0}, {"option": "USO270521C00100000", "bid": 43.75, "bid_size": 74.0, "ask": 45.65, "ask_size": 12.0, "iv": 0.4778, "open_interest": 67.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.004, "vega": 0.1989, "theta": -0.0154, "rho": 0.3852, "theo": 44.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.7, "last_trade_time": "2026-10-23T09:45:38", "percent_change": 0.0, "prev_day_close": 46.3499984741211}, {"option": "USO270521P00100000", "bid": 2.85, "bid_size": 306.0, "ask": 3.3, "ask_size": 321.0, "iv": 0.4714, "open_interest": 1590.0, "volume": 1.0, "delta": -0.1144, "gamma": 0.004, "vega": 0.1983, "theta": -0.0237, "rho": -0.0922, "theo": 3.1207, "change": 0.28, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T09:30:01", "percent_change": 9.27152, "prev_day_close": 3.0200001001358}, {"option": "USO270521C00101000", "bid": 42.85, "bid_size": 77.0, "ask": 44.85, "ask_size": 22.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0041, "vega": 0.205, "theta": -0.0163, "rho": 0.3869, "theo": 43.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "USO270521P00101000", "bid": 3.1, "bid_size": 7.0, "ask": 3.8, "ask_size": 506.0, "iv": 0.4803, "open_interest": 207.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0041, "vega": 0.2045, "theta": -0.0244, "rho": -0.0963, "theo": 3.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T12:08:25", "percent_change": 0.0, "prev_day_close": 3.18500006198883}, {"option": "USO270521C00102000", "bid": 42.8, "bid_size": 10.0, "ask": 43.95, "ask_size": 10.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0043, "vega": 0.2111, "theta": -0.0171, "rho": 0.3887, "theo": 43.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6749992370606}, {"option": "USO270521P00102000", "bid": 3.0, "bid_size": 337.0, "ask": 4.0, "ask_size": 396.0, "iv": 0.4728, "open_interest": 6.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0043, "vega": 0.2106, "theta": -0.025, "rho": -0.1005, "theo": 3.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T12:08:25", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "USO270521C00103000", "bid": 41.25, "bid_size": 63.0, "ask": 43.1, "ask_size": 8.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0044, "vega": 0.2173, "theta": -0.018, "rho": 0.3907, "theo": 42.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0250015258789}, {"option": "USO270521P00103000", "bid": 3.2, "bid_size": 320.0, "ask": 4.2, "ask_size": 382.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0044, "vega": 0.2169, "theta": -0.0257, "rho": -0.1048, "theo": 3.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "USO270521C00104000", "bid": 41.05, "bid_size": 29.0, "ask": 42.5, "ask_size": 16.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.0046, "vega": 0.2236, "theta": -0.0188, "rho": 0.3925, "theo": 41.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "USO270521P00104000", "bid": 3.45, "bid_size": 162.0, "ask": 4.4, "ask_size": 458.0, "iv": 0.4726, "open_interest": 6.0, "volume": 2.0, "delta": -0.136, "gamma": 0.0046, "vega": 0.2235, "theta": -0.0264, "rho": -0.1093, "theo": 3.8281, "change": -0.36, "open": 3.49, "high": 3.49, "low": 3.49, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-11-10T09:51:12", "percent_change": -9.35065, "prev_day_close": 3.85000002384186}, {"option": "USO270521C00105000", "bid": 39.6, "bid_size": 62.0, "ask": 41.65, "ask_size": 24.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.0047, "vega": 0.2299, "theta": -0.0197, "rho": 0.3937, "theo": 40.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2749996185303}, {"option": "USO270521P00105000", "bid": 3.75, "bid_size": 15.0, "ask": 4.6, "ask_size": 397.0, "iv": 0.4736, "open_interest": 9.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0047, "vega": 0.2299, "theta": -0.0271, "rho": -0.1139, "theo": 4.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:59:43", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "USO270521C00106000", "bid": 38.85, "bid_size": 82.0, "ask": 40.75, "ask_size": 11.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0048, "vega": 0.2362, "theta": -0.0205, "rho": 0.3945, "theo": 39.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "USO270521P00106000", "bid": 3.75, "bid_size": 333.0, "ask": 4.85, "ask_size": 421.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0048, "vega": 0.2363, "theta": -0.0278, "rho": -0.1186, "theo": 4.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "USO270521C00107000", "bid": 37.95, "bid_size": 81.0, "ask": 40.0, "ask_size": 23.0, "iv": 0.4596, "open_interest": 1.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.005, "vega": 0.2424, "theta": -0.0214, "rho": 0.3949, "theo": 39.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.95, "last_trade_time": "2026-10-19T14:26:39", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "USO270521P00107000", "bid": 4.0, "bid_size": 144.0, "ask": 5.05, "ask_size": 365.0, "iv": 0.4681, "open_interest": 1.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.005, "vega": 0.2425, "theta": -0.0284, "rho": -0.1234, "theo": 4.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "USO270521C00108000", "bid": 37.2, "bid_size": 64.0, "ask": 39.15, "ask_size": 16.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0051, "vega": 0.2486, "theta": -0.0222, "rho": 0.3956, "theo": 38.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8249988555908}, {"option": "USO270521P00108000", "bid": 4.25, "bid_size": 16.0, "ask": 4.85, "ask_size": 320.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0051, "vega": 0.2487, "theta": -0.0291, "rho": -0.1282, "theo": 4.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "USO270521C00109000", "bid": 36.45, "bid_size": 65.0, "ask": 38.4, "ask_size": 15.0, "iv": 0.456, "open_interest": 1.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0052, "vega": 0.2547, "theta": -0.023, "rho": 0.3963, "theo": 37.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-11-05T11:36:03", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "USO270521P00109000", "bid": 4.45, "bid_size": 14.0, "ask": 5.6, "ask_size": 391.0, "iv": 0.4673, "open_interest": 1.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0053, "vega": 0.2551, "theta": -0.0298, "rho": -0.1333, "theo": 4.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-11-09T10:49:51", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "USO270521C00110000", "bid": 35.7, "bid_size": 65.0, "ask": 37.7, "ask_size": 26.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0054, "vega": 0.2608, "theta": -0.0238, "rho": 0.3967, "theo": 36.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "USO270521P00110000", "bid": 4.75, "bid_size": 38.0, "ask": 5.3, "ask_size": 411.0, "iv": 0.457, "open_interest": 9.0, "volume": 4.0, "delta": -0.1732, "gamma": 0.0054, "vega": 0.2614, "theta": -0.0304, "rho": -0.1386, "theo": 5.1255, "change": 0.05, "open": 5.35, "high": 5.35, "low": 5.1, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-10T10:34:14", "percent_change": 0.970877, "prev_day_close": 5.14999985694885}, {"option": "USO270521C00111000", "bid": 35.25, "bid_size": 78.0, "ask": 37.0, "ask_size": 30.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0055, "vega": 0.2669, "theta": -0.0246, "rho": 0.3967, "theo": 36.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "USO270521P00111000", "bid": 4.85, "bid_size": 249.0, "ask": 6.15, "ask_size": 434.0, "iv": 0.4647, "open_interest": 17.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0056, "vega": 0.2678, "theta": -0.0311, "rho": -0.1437, "theo": 5.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-10-29T10:22:27", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "USO270521C00112000", "bid": 34.2, "bid_size": 64.0, "ask": 36.2, "ask_size": 23.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0057, "vega": 0.273, "theta": -0.0254, "rho": 0.3963, "theo": 35.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "USO270521P00112000", "bid": 5.2, "bid_size": 20.0, "ask": 6.45, "ask_size": 582.0, "iv": 0.4662, "open_interest": 1.0, "volume": 1.0, "delta": -0.1866, "gamma": 0.0057, "vega": 0.274, "theta": -0.0317, "rho": -0.149, "theo": 5.6171, "change": 0.305, "open": 5.88, "high": 5.88, "low": 5.88, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-11-10T09:34:16", "percent_change": 5.47086, "prev_day_close": 5.57499980926514}, {"option": "USO270521C00113000", "bid": 33.35, "bid_size": 76.0, "ask": 35.45, "ask_size": 21.0, "iv": 0.4485, "open_interest": 17.0, "volume": 0.0, "delta": 0.7963, "gamma": 0.0058, "vega": 0.2791, "theta": -0.0262, "rho": 0.3956, "theo": 34.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.2, "last_trade_time": "2026-10-05T15:40:02", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "USO270521P00113000", "bid": 5.35, "bid_size": 79.0, "ask": 6.15, "ask_size": 311.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.0059, "vega": 0.2801, "theta": -0.0323, "rho": -0.1543, "theo": 5.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "USO270521C00114000", "bid": 32.7, "bid_size": 73.0, "ask": 34.75, "ask_size": 25.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0059, "vega": 0.2851, "theta": -0.027, "rho": 0.3951, "theo": 33.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3249988555908}, {"option": "USO270521P00114000", "bid": 5.6, "bid_size": 74.0, "ask": 7.1, "ask_size": 507.0, "iv": 0.4637, "open_interest": 6.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.006, "vega": 0.286, "theta": -0.033, "rho": -0.16, "theo": 6.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T09:58:54", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "USO270521C00115000", "bid": 31.8, "bid_size": 83.0, "ask": 33.95, "ask_size": 19.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0061, "vega": 0.2909, "theta": -0.0278, "rho": 0.3946, "theo": 33.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "USO270521P00115000", "bid": 5.85, "bid_size": 130.0, "ask": 7.45, "ask_size": 609.0, "iv": 0.4633, "open_interest": 10.0, "volume": 2.0, "delta": -0.2076, "gamma": 0.0062, "vega": 0.2919, "theta": -0.0336, "rho": -0.1652, "theo": 6.4169, "change": 0.385, "open": 5.9, "high": 6.86, "low": 5.9, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-11-10T10:53:20", "percent_change": 5.94595, "prev_day_close": 6.47499990463257}, {"option": "USO270521C00116000", "bid": 31.25, "bid_size": 60.0, "ask": 33.35, "ask_size": 24.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0062, "vega": 0.2966, "theta": -0.0285, "rho": 0.3938, "theo": 32.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "USO270521P00116000", "bid": 6.25, "bid_size": 7.0, "ask": 7.75, "ask_size": 374.0, "iv": 0.4644, "open_interest": 10.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.0063, "vega": 0.2976, "theta": -0.0342, "rho": -0.1709, "theo": 6.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-15T12:44:20", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "USO270521C00117000", "bid": 30.5, "bid_size": 63.0, "ask": 32.6, "ask_size": 27.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0064, "vega": 0.3022, "theta": -0.0293, "rho": 0.3927, "theo": 31.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2250003814697}, {"option": "USO270521P00117000", "bid": 6.5, "bid_size": 48.0, "ask": 8.15, "ask_size": 391.0, "iv": 0.4642, "open_interest": 11.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0064, "vega": 0.3034, "theta": -0.0347, "rho": -0.1766, "theo": 6.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-27T10:21:09", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "USO270521C00118000", "bid": 30.45, "bid_size": 43.0, "ask": 31.9, "ask_size": 25.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0065, "vega": 0.3078, "theta": -0.03, "rho": 0.3913, "theo": 31.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "USO270521P00118000", "bid": 6.7, "bid_size": 125.0, "ask": 8.6, "ask_size": 395.0, "iv": 0.4638, "open_interest": 3.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0066, "vega": 0.3091, "theta": -0.0353, "rho": -0.1822, "theo": 7.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T12:18:15", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "USO270521C00119000", "bid": 29.25, "bid_size": 91.0, "ask": 31.25, "ask_size": 25.0, "iv": 0.4432, "open_interest": 1.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0066, "vega": 0.3134, "theta": -0.0307, "rho": 0.3897, "theo": 30.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.82, "last_trade_time": "2026-10-16T13:25:28", "percent_change": 0.0, "prev_day_close": 31.875}, {"option": "USO270521P00119000", "bid": 6.2, "bid_size": 308.0, "ask": 8.9, "ask_size": 290.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0067, "vega": 0.3148, "theta": -0.0358, "rho": -0.1883, "theo": 7.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "USO270521C00120000", "bid": 28.9, "bid_size": 65.0, "ask": 30.7, "ask_size": 43.0, "iv": 0.4491, "open_interest": 30.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.0067, "vega": 0.3188, "theta": -0.0314, "rho": 0.388, "theo": 29.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-11-05T14:06:20", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "USO270521P00120000", "bid": 7.3, "bid_size": 161.0, "ask": 8.35, "ask_size": 348.0, "iv": 0.4473, "open_interest": 120.0, "volume": 16.0, "delta": -0.2452, "gamma": 0.0068, "vega": 0.3204, "theta": -0.0364, "rho": -0.1942, "theo": 7.9281, "change": 0.3, "open": 7.9, "high": 8.1, "low": 7.85, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-10T10:37:23", "percent_change": 3.84615, "prev_day_close": 7.79999995231628}, {"option": "USO270521C00121000", "bid": 27.95, "bid_size": 67.0, "ask": 29.95, "ask_size": 28.0, "iv": 0.442, "open_interest": 25.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0069, "vega": 0.3241, "theta": -0.0321, "rho": 0.3863, "theo": 29.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-10-05T15:16:56", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "USO270521P00121000", "bid": 7.65, "bid_size": 116.0, "ask": 9.75, "ask_size": 379.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.253, "gamma": 0.007, "vega": 0.3255, "theta": -0.0369, "rho": -0.2002, "theo": 8.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "USO270521C00122000", "bid": 27.9, "bid_size": 70.0, "ask": 29.35, "ask_size": 30.0, "iv": 0.4509, "open_interest": 1.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.007, "vega": 0.3292, "theta": -0.0328, "rho": 0.3844, "theo": 28.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.19, "last_trade_time": "2026-10-05T15:58:46", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "USO270521P00122000", "bid": 7.95, "bid_size": 105.0, "ask": 10.1, "ask_size": 366.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.261, "gamma": 0.0071, "vega": 0.3307, "theta": -0.0374, "rho": -0.2061, "theo": 8.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "USO270521C00123000", "bid": 26.95, "bid_size": 65.0, "ask": 28.75, "ask_size": 32.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0071, "vega": 0.3341, "theta": -0.0334, "rho": 0.3824, "theo": 27.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "USO270521P00123000", "bid": 8.3, "bid_size": 113.0, "ask": 10.5, "ask_size": 372.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.0072, "vega": 0.3356, "theta": -0.0379, "rho": -0.212, "theo": 8.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "USO270521C00124000", "bid": 26.35, "bid_size": 73.0, "ask": 28.25, "ask_size": 22.0, "iv": 0.447, "open_interest": 91.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.0072, "vega": 0.3389, "theta": -0.0341, "rho": 0.3801, "theo": 27.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.78, "last_trade_time": "2026-10-07T10:09:36", "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "USO270521P00124000", "bid": 8.75, "bid_size": 70.0, "ask": 11.0, "ask_size": 342.0, "iv": 0.4639, "open_interest": 2.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0074, "vega": 0.3404, "theta": -0.0384, "rho": -0.2182, "theo": 9.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T10:17:45", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "USO270521C00125000", "bid": 25.75, "bid_size": 72.0, "ask": 27.55, "ask_size": 31.0, "iv": 0.4452, "open_interest": 12.0, "volume": 30.0, "delta": 0.7057, "gamma": 0.0073, "vega": 0.3436, "theta": -0.0347, "rho": 0.3776, "theo": 26.7091, "change": -1.9, "open": 26.3, "high": 26.3, "low": 26.3, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-11-10T10:12:04", "percent_change": -6.73759, "prev_day_close": 28.1999998092651}, {"option": "USO270521P00125000", "bid": 9.05, "bid_size": 121.0, "ask": 11.35, "ask_size": 456.0, "iv": 0.4617, "open_interest": 295.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0075, "vega": 0.3452, "theta": -0.0389, "rho": -0.2243, "theo": 9.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-11-09T15:01:26", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "USO270521C00126000", "bid": 25.35, "bid_size": 71.0, "ask": 26.95, "ask_size": 45.0, "iv": 0.4474, "open_interest": 64.0, "volume": 0.0, "delta": 0.6975, "gamma": 0.0074, "vega": 0.3482, "theta": -0.0353, "rho": 0.375, "theo": 26.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.43, "last_trade_time": "2026-10-07T09:37:37", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "USO270521P00126000", "bid": 9.4, "bid_size": 119.0, "ask": 11.65, "ask_size": 350.0, "iv": 0.4592, "open_interest": 1.0, "volume": 0.0, "delta": -0.2938, "gamma": 0.0076, "vega": 0.3501, "theta": -0.0393, "rho": -0.2306, "theo": 10.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T11:37:37", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "USO270521C00127000", "bid": 24.1, "bid_size": 101.0, "ask": 26.3, "ask_size": 50.0, "iv": 0.4365, "open_interest": 14.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0075, "vega": 0.3527, "theta": -0.0359, "rho": 0.3723, "theo": 25.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-10-08T10:03:55", "percent_change": 0.0, "prev_day_close": 26.6750001907349}, {"option": "USO270521P00127000", "bid": 9.85, "bid_size": 84.0, "ask": 11.8, "ask_size": 499.0, "iv": 0.4559, "open_interest": 1.0, "volume": 1.0, "delta": -0.3022, "gamma": 0.0077, "vega": 0.3544, "theta": -0.0397, "rho": -0.237, "theo": 10.4681, "change": 0.45, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-10T09:34:49", "percent_change": 4.28571, "prev_day_close": 10.5}, {"option": "USO270521C00128000", "bid": 23.55, "bid_size": 115.0, "ask": 25.8, "ask_size": 51.0, "iv": 0.4376, "open_interest": 37.0, "volume": 0.0, "delta": 0.681, "gamma": 0.0076, "vega": 0.357, "theta": -0.0365, "rho": 0.3695, "theo": 24.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-10-07T09:34:10", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "USO270521P00128000", "bid": 10.1, "bid_size": 129.0, "ask": 11.55, "ask_size": 207.0, "iv": 0.444, "open_interest": 3.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0078, "vega": 0.3587, "theta": -0.0402, "rho": -0.2434, "theo": 10.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-04T12:17:44", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "USO270521C00129000", "bid": 22.95, "bid_size": 112.0, "ask": 25.15, "ask_size": 51.0, "iv": 0.4356, "open_interest": 86.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.0077, "vega": 0.361, "theta": -0.037, "rho": 0.3666, "theo": 24.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.7, "last_trade_time": "2026-10-30T14:23:02", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "USO270521P00129000", "bid": 10.35, "bid_size": 204.0, "ask": 11.8, "ask_size": 199.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0079, "vega": 0.3626, "theta": -0.0405, "rho": -0.25, "theo": 11.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "USO270521C00130000", "bid": 23.05, "bid_size": 78.0, "ask": 24.6, "ask_size": 53.0, "iv": 0.4443, "open_interest": 7.0, "volume": 0.0, "delta": 0.6643, "gamma": 0.0078, "vega": 0.3648, "theta": -0.0376, "rho": 0.3636, "theo": 23.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T11:32:56", "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "USO270521P00130000", "bid": 11.1, "bid_size": 85.0, "ask": 12.1, "ask_size": 268.0, "iv": 0.4413, "open_interest": 67.0, "volume": 26.0, "delta": -0.3278, "gamma": 0.008, "vega": 0.3665, "theta": -0.0409, "rho": -0.2556, "theo": 11.7186, "change": 0.05, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-10T10:21:56", "percent_change": 0.418408, "prev_day_close": 11.9500002861023}, {"option": "USO270521C00131000", "bid": 21.75, "bid_size": 123.0, "ask": 24.1, "ask_size": 60.0, "iv": 0.4343, "open_interest": 1.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.0079, "vega": 0.3685, "theta": -0.0381, "rho": 0.3604, "theo": 23.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-11-03T10:33:48", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "USO270521P00131000", "bid": 11.55, "bid_size": 57.0, "ask": 13.8, "ask_size": 322.0, "iv": 0.4582, "open_interest": 20.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.0081, "vega": 0.3702, "theta": -0.0413, "rho": -0.2616, "theo": 12.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.41, "last_trade_time": "2026-10-16T12:55:05", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "USO270521C00132000", "bid": 21.5, "bid_size": 118.0, "ask": 23.45, "ask_size": 64.0, "iv": 0.4363, "open_interest": 7.0, "volume": 0.0, "delta": 0.6474, "gamma": 0.008, "vega": 0.372, "theta": -0.0386, "rho": 0.3572, "theo": 22.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.75, "last_trade_time": "2026-10-29T15:51:59", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "USO270521P00132000", "bid": 11.95, "bid_size": 61.0, "ask": 14.2, "ask_size": 300.0, "iv": 0.4565, "open_interest": 28.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0082, "vega": 0.3737, "theta": -0.0416, "rho": -0.2682, "theo": 12.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-09T15:37:24", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "USO270521C00133000", "bid": 21.25, "bid_size": 113.0, "ask": 22.9, "ask_size": 57.0, "iv": 0.4394, "open_interest": 3.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.0081, "vega": 0.3753, "theta": -0.039, "rho": 0.3538, "theo": 22.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.15, "last_trade_time": "2026-10-16T12:43:34", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "USO270521P00133000", "bid": 11.65, "bid_size": 221.0, "ask": 14.7, "ask_size": 231.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.0083, "vega": 0.377, "theta": -0.0419, "rho": -0.2744, "theo": 13.0646, "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": 12.6999998092651}, {"option": "USO270521C00134000", "bid": 20.1, "bid_size": 167.0, "ask": 22.45, "ask_size": 72.0, "iv": 0.4316, "open_interest": 2.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0081, "vega": 0.3785, "theta": -0.0395, "rho": 0.3504, "theo": 21.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.39, "last_trade_time": "2026-10-06T12:02:45", "percent_change": 0.0, "prev_day_close": 22.6749992370605}, {"option": "USO270521P00134000", "bid": 12.9, "bid_size": 53.0, "ask": 15.1, "ask_size": 238.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0083, "vega": 0.3802, "theta": -0.0422, "rho": -0.2812, "theo": 13.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "USO270521C00135000", "bid": 19.6, "bid_size": 174.0, "ask": 21.95, "ask_size": 79.0, "iv": 0.4316, "open_interest": 8.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0082, "vega": 0.3815, "theta": -0.0399, "rho": 0.3468, "theo": 21.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.13, "last_trade_time": "2026-11-04T15:26:06", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "USO270521P00135000", "bid": 13.25, "bid_size": 86.0, "ask": 15.2, "ask_size": 485.0, "iv": 0.4488, "open_interest": 896.0, "volume": 1.0, "delta": -0.3713, "gamma": 0.0084, "vega": 0.3831, "theta": -0.0425, "rho": -0.287, "theo": 14.0157, "change": 0.8, "open": 14.55, "high": 14.55, "low": 14.55, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-11-10T09:44:44", "percent_change": 5.81818, "prev_day_close": 13.75}, {"option": "USO270521C00136000", "bid": 19.1, "bid_size": 195.0, "ask": 21.45, "ask_size": 78.0, "iv": 0.4313, "open_interest": 1.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0083, "vega": 0.3842, "theta": -0.0403, "rho": 0.3432, "theo": 20.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-11-09T13:08:51", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "USO270521P00136000", "bid": 13.75, "bid_size": 70.0, "ask": 15.15, "ask_size": 248.0, "iv": 0.4417, "open_interest": 5.0, "volume": 0.0, "delta": -0.38, "gamma": 0.0085, "vega": 0.3858, "theta": -0.0427, "rho": -0.2932, "theo": 14.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-04T11:36:23", "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "USO270521C00137000", "bid": 19.3, "bid_size": 180.0, "ask": 21.0, "ask_size": 117.0, "iv": 0.4405, "open_interest": 5.0, "volume": 0.0, "delta": 0.6048, "gamma": 0.0083, "vega": 0.3868, "theta": -0.0407, "rho": 0.3395, "theo": 20.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.24, "last_trade_time": "2026-10-29T15:51:59", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "USO270521P00137000", "bid": 14.25, "bid_size": 57.0, "ask": 16.6, "ask_size": 182.0, "iv": 0.4538, "open_interest": 71.0, "volume": 0.0, "delta": -0.3888, "gamma": 0.0086, "vega": 0.3882, "theta": -0.043, "rho": -0.2993, "theo": 15.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T11:36:50", "percent_change": 0.0, "prev_day_close": 15.1249995231628}, {"option": "USO270521C00138000", "bid": 18.45, "bid_size": 215.0, "ask": 20.5, "ask_size": 81.0, "iv": 0.4352, "open_interest": 1.0, "volume": 0.0, "delta": 0.5962, "gamma": 0.0084, "vega": 0.3891, "theta": -0.0411, "rho": 0.3358, "theo": 19.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-10-06T12:02:26", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "USO270521P00138000", "bid": 14.75, "bid_size": 63.0, "ask": 16.8, "ask_size": 267.0, "iv": 0.4496, "open_interest": 21.0, "volume": 1.0, "delta": -0.3976, "gamma": 0.0086, "vega": 0.3905, "theta": -0.0432, "rho": -0.3051, "theo": 15.519, "change": 0.535, "open": 16.01, "high": 16.01, "low": 16.01, "tick": "up", "last_trade_price": 16.01, "last_trade_time": "2026-11-10T09:43:40", "percent_change": 3.45719, "prev_day_close": 15.4750003814697}, {"option": "USO270521C00139000", "bid": 17.6, "bid_size": 186.0, "ask": 20.0, "ask_size": 107.0, "iv": 0.4298, "open_interest": 1.0, "volume": 0.0, "delta": 0.5877, "gamma": 0.0084, "vega": 0.3913, "theta": -0.0414, "rho": 0.3322, "theo": 19.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-10-26T13:31:19", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "USO270521P00139000", "bid": 15.4, "bid_size": 38.0, "ask": 17.65, "ask_size": 172.0, "iv": 0.4553, "open_interest": 12.0, "volume": 0.0, "delta": -0.4063, "gamma": 0.0087, "vega": 0.3926, "theta": -0.0434, "rho": -0.3111, "theo": 16.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-11-04T11:36:23", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "USO270521C00140000", "bid": 18.15, "bid_size": 254.0, "ask": 19.65, "ask_size": 263.0, "iv": 0.4439, "open_interest": 3.0, "volume": 25.0, "delta": 0.5792, "gamma": 0.0085, "vega": 0.3932, "theta": -0.0417, "rho": 0.3284, "theo": 18.8629, "change": -0.835, "open": 18.8, "high": 18.8, "low": 18.79, "tick": "no_change", "last_trade_price": 18.79, "last_trade_time": "2026-11-10T10:18:47", "percent_change": -4.25478, "prev_day_close": 19.625}, {"option": "USO270521P00140000", "bid": 15.75, "bid_size": 64.0, "ask": 17.9, "ask_size": 249.0, "iv": 0.4494, "open_interest": 18.0, "volume": 1.0, "delta": -0.4151, "gamma": 0.0087, "vega": 0.3944, "theta": -0.0435, "rho": -0.3172, "theo": 16.5706, "change": 0.73, "open": 17.08, "high": 17.08, "low": 17.08, "tick": "up", "last_trade_price": 17.08, "last_trade_time": "2026-11-10T10:53:20", "percent_change": 4.46483, "prev_day_close": 16.3499999046326}, {"option": "USO270521C00141000", "bid": 17.55, "bid_size": 202.0, "ask": 19.05, "ask_size": 168.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0085, "vega": 0.395, "theta": -0.042, "rho": 0.3245, "theo": 18.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "USO270521P00141000", "bid": 16.0, "bid_size": 155.0, "ask": 18.65, "ask_size": 171.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0088, "vega": 0.3961, "theta": -0.0437, "rho": -0.3233, "theo": 17.1112, "change": 0.0, "open": 0.0, "high": 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": "USO270521C00142000", "bid": 16.25, "bid_size": 248.0, "ask": 18.55, "ask_size": 73.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0085, "vega": 0.3966, "theta": -0.0423, "rho": 0.3206, "theo": 17.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "USO270521P00142000", "bid": 16.9, "bid_size": 54.0, "ask": 19.2, "ask_size": 279.0, "iv": 0.4527, "open_interest": 4.0, "volume": 3.0, "delta": -0.4326, "gamma": 0.0088, "vega": 0.3976, "theta": -0.0438, "rho": -0.3298, "theo": 17.6621, "change": 0.895, "open": 18.37, "high": 18.37, "low": 18.37, "tick": "up", "last_trade_price": 18.37, "last_trade_time": "2026-11-10T09:33:40", "percent_change": 5.12161, "prev_day_close": 17.4749994277954}, {"option": "USO270521C00143000", "bid": 16.95, "bid_size": 145.0, "ask": 18.1, "ask_size": 80.0, "iv": 0.442, "open_interest": 6.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.0086, "vega": 0.398, "theta": -0.0425, "rho": 0.3166, "theo": 17.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-11-09T14:36:52", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "USO270521P00143000", "bid": 17.4, "bid_size": 55.0, "ask": 18.9, "ask_size": 156.0, "iv": 0.4412, "open_interest": 26.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0088, "vega": 0.3989, "theta": -0.0439, "rho": -0.3348, "theo": 18.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-11-09T15:37:24", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "USO270521C00144000", "bid": 15.4, "bid_size": 248.0, "ask": 17.7, "ask_size": 77.0, "iv": 0.4281, "open_interest": 3.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.0086, "vega": 0.3992, "theta": -0.0428, "rho": 0.3126, "theo": 17.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-10-29T14:31:09", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "USO270521P00144000", "bid": 17.75, "bid_size": 145.0, "ask": 20.35, "ask_size": 157.0, "iv": 0.4495, "open_interest": 3.0, "volume": 0.0, "delta": -0.4499, "gamma": 0.0089, "vega": 0.3999, "theta": -0.044, "rho": -0.3406, "theo": 18.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.77, "last_trade_time": "2026-11-04T13:06:32", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "USO270521C00145000", "bid": 15.95, "bid_size": 212.0, "ask": 17.4, "ask_size": 123.0, "iv": 0.4415, "open_interest": 23.0, "volume": 0.0, "delta": 0.5371, "gamma": 0.0086, "vega": 0.4002, "theta": -0.043, "rho": 0.3086, "theo": 16.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-11-06T10:26:41", "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "USO270521P00145000", "bid": 18.55, "bid_size": 63.0, "ask": 20.7, "ask_size": 405.0, "iv": 0.4494, "open_interest": 994.0, "volume": 23.0, "delta": -0.4585, "gamma": 0.0089, "vega": 0.4008, "theta": -0.044, "rho": -0.3461, "theo": 19.3716, "change": 0.38, "open": 20.0, "high": 20.0, "low": 19.58, "tick": "down", "last_trade_price": 19.58, "last_trade_time": "2026-11-10T10:09:50", "percent_change": 1.97916, "prev_day_close": 19.2000007629395}, {"option": "USO270521C00146000", "bid": 15.55, "bid_size": 187.0, "ask": 16.9, "ask_size": 89.0, "iv": 0.4402, "open_interest": 3.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.0086, "vega": 0.401, "theta": -0.0432, "rho": 0.3046, "theo": 16.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T14:28:03", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "USO270521P00146000", "bid": 18.95, "bid_size": 125.0, "ask": 21.45, "ask_size": 160.0, "iv": 0.4492, "open_interest": 4.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.0089, "vega": 0.4015, "theta": -0.0441, "rho": -0.3512, "theo": 19.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.41, "last_trade_time": "2026-10-16T13:04:14", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "USO270521C00147000", "bid": 15.2, "bid_size": 210.0, "ask": 16.5, "ask_size": 81.0, "iv": 0.4407, "open_interest": 4.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.0086, "vega": 0.4017, "theta": -0.0433, "rho": 0.3006, "theo": 15.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.99, "last_trade_time": "2026-11-09T10:07:23", "percent_change": 0.0, "prev_day_close": 17.2750005722046}, {"option": "USO270521P00147000", "bid": 19.45, "bid_size": 150.0, "ask": 22.15, "ask_size": 181.0, "iv": 0.4494, "open_interest": 12.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.009, "vega": 0.402, "theta": -0.0441, "rho": -0.3565, "theo": 20.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T11:51:38", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "USO270521C00148000", "bid": 13.75, "bid_size": 285.0, "ask": 16.55, "ask_size": 398.0, "iv": 0.4329, "open_interest": 2.0, "volume": 0.0, "delta": 0.5124, "gamma": 0.0086, "vega": 0.4022, "theta": -0.0435, "rho": 0.2967, "theo": 15.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T14:42:40", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "USO270521P00148000", "bid": 20.45, "bid_size": 41.0, "ask": 21.8, "ask_size": 170.0, "iv": 0.4425, "open_interest": 5.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.009, "vega": 0.4023, "theta": -0.0441, "rho": -0.3623, "theo": 21.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-11-05T11:02:25", "percent_change": 0.0, "prev_day_close": 21.0750007629395}, {"option": "USO270521C00149000", "bid": 13.5, "bid_size": 332.0, "ask": 15.75, "ask_size": 81.0, "iv": 0.4292, "open_interest": 3.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.0086, "vega": 0.4025, "theta": -0.0436, "rho": 0.2927, "theo": 15.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.69, "last_trade_time": "2026-10-13T10:03:56", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "USO270521P00149000", "bid": 20.95, "bid_size": 74.0, "ask": 23.4, "ask_size": 199.0, "iv": 0.4535, "open_interest": 5.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.009, "vega": 0.4024, "theta": -0.044, "rho": -0.3676, "theo": 21.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-13T10:03:56", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "USO270521C00150000", "bid": 14.35, "bid_size": 231.0, "ask": 15.35, "ask_size": 162.0, "iv": 0.444, "open_interest": 111.0, "volume": 5.0, "delta": 0.4962, "gamma": 0.0086, "vega": 0.4026, "theta": -0.0437, "rho": 0.2886, "theo": 14.8471, "change": -1.37, "open": 14.95, "high": 14.95, "low": 14.88, "tick": "no_change", "last_trade_price": 14.88, "last_trade_time": "2026-11-10T11:17:42", "percent_change": -8.43077, "prev_day_close": 16.25}, {"option": "USO270521P00150000", "bid": 21.6, "bid_size": 38.0, "ask": 23.95, "ask_size": 237.0, "iv": 0.4531, "open_interest": 20.0, "volume": 0.0, "delta": -0.501, "gamma": 0.009, "vega": 0.4022, "theta": -0.044, "rho": -0.3734, "theo": 22.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.72, "last_trade_time": "2026-11-06T13:31:58", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "USO270521C00151000", "bid": 13.65, "bid_size": 249.0, "ask": 15.0, "ask_size": 105.0, "iv": 0.4399, "open_interest": 7.0, "volume": 0.0, "delta": 0.4882, "gamma": 0.0086, "vega": 0.4026, "theta": -0.0438, "rho": 0.2845, "theo": 14.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-10-19T14:30:54", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "USO270521P00151000", "bid": 22.25, "bid_size": 33.0, "ask": 24.6, "ask_size": 185.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": -0.5093, "gamma": 0.009, "vega": 0.4022, "theta": -0.0439, "rho": -0.3784, "theo": 23.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "USO270521C00152000", "bid": 12.35, "bid_size": 329.0, "ask": 14.65, "ask_size": 101.0, "iv": 0.4282, "open_interest": 3.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0086, "vega": 0.4024, "theta": -0.0438, "rho": 0.2804, "theo": 14.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.29, "last_trade_time": "2026-11-03T10:35:12", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "USO270521P00152000", "bid": 22.85, "bid_size": 34.0, "ask": 25.3, "ask_size": 181.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.009, "vega": 0.4015, "theta": -0.0439, "rho": -0.3827, "theo": 23.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.87, "last_trade_time": "2026-10-16T15:48:20", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "USO270521C00153000", "bid": 12.45, "bid_size": 321.0, "ask": 14.3, "ask_size": 106.0, "iv": 0.4337, "open_interest": 3.0, "volume": 0.0, "delta": 0.4724, "gamma": 0.0086, "vega": 0.402, "theta": -0.0439, "rho": 0.2763, "theo": 13.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.95, "last_trade_time": "2026-10-29T11:45:22", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "USO270521P00153000", "bid": 23.45, "bid_size": 43.0, "ask": 25.8, "ask_size": 177.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.009, "vega": 0.4011, "theta": -0.0438, "rho": -0.3871, "theo": 24.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "USO270521C00154000", "bid": 11.65, "bid_size": 295.0, "ask": 14.2, "ask_size": 272.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.0086, "vega": 0.4015, "theta": -0.0439, "rho": 0.2723, "theo": 13.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "USO270521P00154000", "bid": 24.2, "bid_size": 40.0, "ask": 25.6, "ask_size": 171.0, "iv": 0.4426, "open_interest": 67.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.009, "vega": 0.4002, "theta": -0.0436, "rho": -0.3912, "theo": 24.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T13:09:39", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "USO270521C00155000", "bid": 11.35, "bid_size": 309.0, "ask": 13.9, "ask_size": 269.0, "iv": 0.4317, "open_interest": 17.0, "volume": 0.0, "delta": 0.4569, "gamma": 0.0086, "vega": 0.4008, "theta": -0.0439, "rho": 0.2683, "theo": 13.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.37, "last_trade_time": "2026-11-09T15:42:56", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "USO270521P00155000", "bid": 24.85, "bid_size": 36.0, "ask": 27.2, "ask_size": 194.0, "iv": 0.4544, "open_interest": 22.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.009, "vega": 0.3994, "theta": -0.0435, "rho": -0.3954, "theo": 25.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-11-09T13:11:21", "percent_change": 0.0, "prev_day_close": 25.4750003814697}, {"option": "USO270521C00156000", "bid": 12.0, "bid_size": 297.0, "ask": 13.35, "ask_size": 105.0, "iv": 0.4411, "open_interest": 1.0, "volume": 0.0, "delta": 0.4493, "gamma": 0.0086, "vega": 0.4001, "theta": -0.0439, "rho": 0.2644, "theo": 12.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T15:03:40", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "USO270521P00156000", "bid": 25.45, "bid_size": 53.0, "ask": 27.9, "ask_size": 136.0, "iv": 0.454, "open_interest": 2.0, "volume": 0.0, "delta": -0.5499, "gamma": 0.009, "vega": 0.3983, "theta": -0.0434, "rho": -0.4004, "theo": 26.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-11-05T09:44:34", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "USO270521C00157000", "bid": 10.75, "bid_size": 299.0, "ask": 13.3, "ask_size": 270.0, "iv": 0.4327, "open_interest": 16.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.0085, "vega": 0.3992, "theta": -0.0439, "rho": 0.2605, "theo": 12.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-11-05T15:02:58", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "USO270521P00157000", "bid": 26.15, "bid_size": 45.0, "ask": 28.6, "ask_size": 181.0, "iv": 0.4548, "open_interest": 4.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.0089, "vega": 0.3972, "theta": -0.0432, "rho": -0.4049, "theo": 27.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-10-16T15:49:51", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "USO270521C00158000", "bid": 10.45, "bid_size": 311.0, "ask": 13.0, "ask_size": 306.0, "iv": 0.433, "open_interest": 7.0, "volume": 0.0, "delta": 0.4343, "gamma": 0.0085, "vega": 0.3981, "theta": -0.0439, "rho": 0.2566, "theo": 12.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-11-03T15:50:35", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "USO270521P00158000", "bid": 26.85, "bid_size": 32.0, "ask": 29.25, "ask_size": 158.0, "iv": 0.4548, "open_interest": 6.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0089, "vega": 0.3958, "theta": -0.043, "rho": -0.4096, "theo": 27.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-11-05T12:09:13", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "USO270521C00159000", "bid": 11.35, "bid_size": 181.0, "ask": 13.05, "ask_size": 485.0, "iv": 0.4526, "open_interest": 8.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.0085, "vega": 0.3969, "theta": -0.0438, "rho": 0.2526, "theo": 11.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-11-04T14:50:02", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "USO270521P00159000", "bid": 27.65, "bid_size": 26.0, "ask": 29.95, "ask_size": 156.0, "iv": 0.4565, "open_interest": 30.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0089, "vega": 0.3942, "theta": -0.0428, "rho": -0.4143, "theo": 28.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.57, "last_trade_time": "2026-11-02T13:29:42", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "USO270521C00160000", "bid": 11.0, "bid_size": 317.0, "ask": 12.1, "ask_size": 116.0, "iv": 0.4437, "open_interest": 47.0, "volume": 6.0, "delta": 0.4197, "gamma": 0.0084, "vega": 0.3956, "theta": -0.0438, "rho": 0.2486, "theo": 11.6835, "change": -0.825, "open": 11.7, "high": 11.7, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-10T10:39:11", "percent_change": -6.74847, "prev_day_close": 12.2249999046326}, {"option": "USO270521P00160000", "bid": 28.4, "bid_size": 15.0, "ask": 30.6, "ask_size": 165.0, "iv": 0.4568, "open_interest": 128.0, "volume": 0.0, "delta": -0.5809, "gamma": 0.0089, "vega": 0.3927, "theta": -0.0426, "rho": -0.4185, "theo": 29.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.84, "last_trade_time": "2026-11-05T10:36:48", "percent_change": 0.0, "prev_day_close": 28.7749996185303}, {"option": "USO270521C00161000", "bid": 9.55, "bid_size": 390.0, "ask": 12.5, "ask_size": 461.0, "iv": 0.4378, "open_interest": 51.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.0084, "vega": 0.3941, "theta": -0.0437, "rho": 0.2447, "theo": 11.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.93, "last_trade_time": "2026-10-26T12:59:34", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "USO270521P00161000", "bid": 29.1, "bid_size": 35.0, "ask": 30.7, "ask_size": 168.0, "iv": 0.4492, "open_interest": 8.0, "volume": 5.0, "delta": -0.5884, "gamma": 0.0088, "vega": 0.3906, "theta": -0.0424, "rho": -0.4202, "theo": 29.8366, "change": 1.15, "open": 30.2, "high": 30.2, "low": 30.2, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-11-10T09:44:45", "percent_change": 3.95869, "prev_day_close": 29.0500001907349}, {"option": "USO270521C00162000", "bid": 9.65, "bid_size": 403.0, "ask": 11.55, "ask_size": 116.0, "iv": 0.4342, "open_interest": 53.0, "volume": 0.0, "delta": 0.4055, "gamma": 0.0083, "vega": 0.3925, "theta": -0.0436, "rho": 0.2408, "theo": 11.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.92, "last_trade_time": "2026-11-02T10:17:26", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "USO270521P00162000", "bid": 29.8, "bid_size": 26.0, "ask": 32.1, "ask_size": 246.0, "iv": 0.4581, "open_interest": 10.0, "volume": 2.0, "delta": -0.5959, "gamma": 0.0088, "vega": 0.3888, "theta": -0.0422, "rho": -0.4239, "theo": 30.5597, "change": 0.735, "open": 30.96, "high": 30.96, "low": 30.96, "tick": "up", "last_trade_price": 30.96, "last_trade_time": "2026-11-10T09:46:48", "percent_change": 2.43176, "prev_day_close": 30.2249994277954}, {"option": "USO270521C00163000", "bid": 9.95, "bid_size": 260.0, "ask": 11.65, "ask_size": 294.0, "iv": 0.4464, "open_interest": 0.0, "volume": 1.0, "delta": 0.3985, "gamma": 0.0083, "vega": 0.3908, "theta": -0.0435, "rho": 0.237, "theo": 10.8827, "change": -1.315, "open": 10.41, "high": 10.41, "low": 10.41, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-11-10T09:43:40", "percent_change": -11.2154, "prev_day_close": 11.7249999046326}, {"option": "USO270521P00163000", "bid": 30.55, "bid_size": 11.0, "ask": 32.75, "ask_size": 143.0, "iv": 0.4578, "open_interest": 44.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0088, "vega": 0.387, "theta": -0.0419, "rho": -0.4264, "theo": 31.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.75, "last_trade_time": "2026-10-28T10:48:51", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "USO270521C00164000", "bid": 9.95, "bid_size": 236.0, "ask": 11.05, "ask_size": 125.0, "iv": 0.4457, "open_interest": 15.0, "volume": 0.0, "delta": 0.3916, "gamma": 0.0082, "vega": 0.3891, "theta": -0.0434, "rho": 0.2333, "theo": 10.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-10-26T12:11:13", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "USO270521P00164000", "bid": 31.25, "bid_size": 23.0, "ask": 33.0, "ask_size": 136.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.0087, "vega": 0.3845, "theta": -0.0417, "rho": -0.4297, "theo": 32.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.625}, {"option": "USO270521C00165000", "bid": 9.05, "bid_size": 357.0, "ask": 10.95, "ask_size": 207.0, "iv": 0.4396, "open_interest": 31.0, "volume": 0.0, "delta": 0.3849, "gamma": 0.0082, "vega": 0.3873, "theta": -0.0433, "rho": 0.2296, "theo": 10.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-10-28T12:29:26", "percent_change": 0.0, "prev_day_close": 10.7749996185303}, {"option": "USO270521P00165000", "bid": 31.95, "bid_size": 59.0, "ask": 33.65, "ask_size": 160.0, "iv": 0.4503, "open_interest": 37.0, "volume": 10.0, "delta": -0.6176, "gamma": 0.0087, "vega": 0.3825, "theta": -0.0414, "rho": -0.4328, "theo": 32.772, "change": 1.005, "open": 33.08, "high": 33.08, "low": 33.08, "tick": "no_change", "last_trade_price": 33.08, "last_trade_time": "2026-11-10T10:24:38", "percent_change": 3.13328, "prev_day_close": 32.0750007629394}, {"option": "USO270521C00166000", "bid": 8.8, "bid_size": 285.0, "ask": 10.7, "ask_size": 204.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0081, "vega": 0.3854, "theta": -0.0431, "rho": 0.226, "theo": 10.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "USO270521P00166000", "bid": 32.75, "bid_size": 45.0, "ask": 35.05, "ask_size": 187.0, "iv": 0.46, "open_interest": 8.0, "volume": 1.0, "delta": -0.6247, "gamma": 0.0086, "vega": 0.3803, "theta": -0.0412, "rho": -0.4362, "theo": 33.5231, "change": 1.325, "open": 34.1, "high": 34.1, "low": 34.1, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-11-10T09:34:20", "percent_change": 4.04272, "prev_day_close": 32.7749996185303}, {"option": "USO270521C00167000", "bid": 7.95, "bid_size": 334.0, "ask": 11.1, "ask_size": 513.0, "iv": 0.4406, "open_interest": 3.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0081, "vega": 0.3834, "theta": -0.043, "rho": 0.2224, "theo": 9.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.94, "last_trade_time": "2026-10-28T10:43:24", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "USO270521P00167000", "bid": 33.45, "bid_size": 34.0, "ask": 35.2, "ask_size": 127.0, "iv": 0.4518, "open_interest": 6.0, "volume": 0.0, "delta": -0.6317, "gamma": 0.0086, "vega": 0.3778, "theta": -0.0409, "rho": -0.4398, "theo": 34.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.31, "last_trade_time": "2026-11-04T12:12:38", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "USO270521C00168000", "bid": 9.15, "bid_size": 182.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.4484, "open_interest": 205.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.008, "vega": 0.3812, "theta": -0.0428, "rho": 0.2188, "theo": 9.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-10-29T10:10:26", "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "USO270521P00168000", "bid": 34.25, "bid_size": 34.0, "ask": 36.5, "ask_size": 124.0, "iv": 0.46, "open_interest": 5.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.0086, "vega": 0.3753, "theta": -0.0406, "rho": -0.4441, "theo": 35.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-10-28T15:37:07", "percent_change": 0.0, "prev_day_close": 34.4749984741211}, {"option": "USO270521C00169000", "bid": 8.1, "bid_size": 380.0, "ask": 9.8, "ask_size": 51.0, "iv": 0.4383, "open_interest": 1.0, "volume": 0.0, "delta": 0.3588, "gamma": 0.008, "vega": 0.379, "theta": -0.0427, "rho": 0.2152, "theo": 9.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.41, "last_trade_time": "2026-10-22T14:07:07", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "USO270521P00169000", "bid": 35.05, "bid_size": 21.0, "ask": 37.3, "ask_size": 126.0, "iv": 0.4615, "open_interest": 7.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0085, "vega": 0.3726, "theta": -0.0403, "rho": -0.4472, "theo": 35.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-11-09T11:29:53", "percent_change": 0.0, "prev_day_close": 35.4249992370606}, {"option": "USO270521C00170000", "bid": 7.2, "bid_size": 382.0, "ask": 10.5, "ask_size": 491.0, "iv": 0.4419, "open_interest": 32.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.0079, "vega": 0.3767, "theta": -0.0425, "rho": 0.2117, "theo": 9.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-06T14:59:32", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "USO270521P00170000", "bid": 35.8, "bid_size": 11.0, "ask": 38.0, "ask_size": 127.0, "iv": 0.4608, "open_interest": 22.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0084, "vega": 0.3702, "theta": -0.04, "rho": -0.4497, "theo": 36.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-11-04T14:27:39", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "USO270521C00171000", "bid": 7.35, "bid_size": 390.0, "ask": 9.35, "ask_size": 50.0, "iv": 0.4346, "open_interest": 2.0, "volume": 0.0, "delta": 0.3464, "gamma": 0.0079, "vega": 0.3744, "theta": -0.0423, "rho": 0.2082, "theo": 9.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.34, "last_trade_time": "2026-11-04T13:30:13", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "USO270521P00171000", "bid": 36.55, "bid_size": 28.0, "ask": 38.95, "ask_size": 118.0, "iv": 0.4633, "open_interest": 2.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.0084, "vega": 0.3671, "theta": -0.0396, "rho": -0.4488, "theo": 37.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.96, "last_trade_time": "2026-11-04T13:49:46", "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "USO270521C00172000", "bid": 8.35, "bid_size": 109.0, "ask": 10.1, "ask_size": 592.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.3404, "gamma": 0.0078, "vega": 0.3719, "theta": -0.0421, "rho": 0.2047, "theo": 8.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "USO270521P00172000", "bid": 37.35, "bid_size": 25.0, "ask": 39.8, "ask_size": 111.0, "iv": 0.465, "open_interest": 4.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0084, "vega": 0.364, "theta": -0.0393, "rho": -0.4514, "theo": 38.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.32, "last_trade_time": "2026-10-19T13:13:51", "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "USO270521C00173000", "bid": 8.05, "bid_size": 240.0, "ask": 9.9, "ask_size": 556.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0077, "vega": 0.3694, "theta": -0.0419, "rho": 0.2013, "theo": 8.6354, "change": 0.0, "open": 0.0, "high": 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": "USO270521P00173000", "bid": 38.2, "bid_size": 16.0, "ask": 40.35, "ask_size": 104.0, "iv": 0.4632, "open_interest": 2.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0083, "vega": 0.3613, "theta": -0.039, "rho": -0.4525, "theo": 38.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.54, "last_trade_time": "2026-10-30T15:59:21", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "USO270521C00174000", "bid": 7.2, "bid_size": 376.0, "ask": 9.1, "ask_size": 238.0, "iv": 0.4471, "open_interest": 27.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0077, "vega": 0.367, "theta": -0.0417, "rho": 0.198, "theo": 8.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-10-29T10:10:43", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "USO270521P00174000", "bid": 38.9, "bid_size": 43.0, "ask": 41.15, "ask_size": 100.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0082, "vega": 0.3579, "theta": -0.0386, "rho": -0.4533, "theo": 39.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "USO270521C00175000", "bid": 6.95, "bid_size": 580.0, "ask": 8.55, "ask_size": 55.0, "iv": 0.4419, "open_interest": 231.0, "volume": 1.0, "delta": 0.3229, "gamma": 0.0076, "vega": 0.3644, "theta": -0.0415, "rho": 0.1948, "theo": 8.2556, "change": -1.075, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-10T09:37:07", "percent_change": -12.1813, "prev_day_close": 8.8250002861023}, {"option": "USO270521P00175000", "bid": 39.8, "bid_size": 12.0, "ask": 41.05, "ask_size": 49.0, "iv": 0.4518, "open_interest": 8.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0082, "vega": 0.355, "theta": -0.0383, "rho": -0.4548, "theo": 40.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-10-30T15:34:35", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "USO270521C00176000", "bid": 6.8, "bid_size": 448.0, "ask": 8.35, "ask_size": 71.0, "iv": 0.4427, "open_interest": 101.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0075, "vega": 0.3619, "theta": -0.0413, "rho": 0.1916, "theo": 8.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-11-09T10:41:53", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "USO270521P00176000", "bid": 40.6, "bid_size": 12.0, "ask": 43.0, "ask_size": 116.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.6897, "gamma": 0.0081, "vega": 0.3519, "theta": -0.0379, "rho": -0.4578, "theo": 41.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7749996185303}, {"option": "USO270521C00177000", "bid": 7.25, "bid_size": 350.0, "ask": 8.15, "ask_size": 65.0, "iv": 0.4518, "open_interest": 182.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.0075, "vega": 0.3593, "theta": -0.0411, "rho": 0.1885, "theo": 7.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T11:11:51", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "USO270521P00177000", "bid": 41.5, "bid_size": 12.0, "ask": 43.6, "ask_size": 89.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.0081, "vega": 0.3491, "theta": -0.0376, "rho": -0.4593, "theo": 42.1967, "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": 41.5499992370606}, {"option": "USO270521C00178000", "bid": 5.7, "bid_size": 480.0, "ask": 9.1, "ask_size": 495.0, "iv": 0.449, "open_interest": 105.0, "volume": 0.0, "delta": 0.3063, "gamma": 0.0074, "vega": 0.3566, "theta": -0.0409, "rho": 0.1854, "theo": 7.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 8.52499985694885}, {"option": "USO270521P00178000", "bid": 42.3, "bid_size": 12.0, "ask": 44.05, "ask_size": 86.0, "iv": 0.4626, "open_interest": 24.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.008, "vega": 0.3459, "theta": -0.0372, "rho": -0.4612, "theo": 43.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.76, "last_trade_time": "2026-10-15T13:13:01", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "USO270521C00179000", "bid": 7.05, "bid_size": 178.0, "ask": 7.8, "ask_size": 53.0, "iv": 0.4552, "open_interest": 7.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0073, "vega": 0.354, "theta": -0.0406, "rho": 0.1824, "theo": 7.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.42, "last_trade_time": "2026-10-23T12:17:41", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "USO270521P00179000", "bid": 43.05, "bid_size": 13.0, "ask": 45.3, "ask_size": 86.0, "iv": 0.4685, "open_interest": 20.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0079, "vega": 0.3427, "theta": -0.0368, "rho": -0.4652, "theo": 43.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.69, "last_trade_time": "2026-10-19T12:02:10", "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "USO270521C00180000", "bid": 6.5, "bid_size": 385.0, "ask": 8.0, "ask_size": 262.0, "iv": 0.4556, "open_interest": 96.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0073, "vega": 0.3512, "theta": -0.0404, "rho": 0.1793, "theo": 7.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-09T11:29:53", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "USO270521P00180000", "bid": 43.85, "bid_size": 14.0, "ask": 46.05, "ask_size": 56.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0079, "vega": 0.3395, "theta": -0.0365, "rho": -0.4669, "theo": 44.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "USO270521C00181000", "bid": 6.7, "bid_size": 176.0, "ask": 7.9, "ask_size": 372.0, "iv": 0.4624, "open_interest": 1.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.0072, "vega": 0.3484, "theta": -0.0402, "rho": 0.1763, "theo": 7.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.83, "last_trade_time": "2026-10-15T13:08:43", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "USO270521P00181000", "bid": 44.7, "bid_size": 12.0, "ask": 46.95, "ask_size": 73.0, "iv": 0.4697, "open_interest": 3.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0078, "vega": 0.3364, "theta": -0.0361, "rho": -0.4679, "theo": 45.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.41, "last_trade_time": "2026-10-14T10:59:57", "percent_change": 0.0, "prev_day_close": 44.8250007629394}, {"option": "USO270521C00182000", "bid": 6.5, "bid_size": 254.0, "ask": 7.75, "ask_size": 305.0, "iv": 0.4626, "open_interest": 2.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0071, "vega": 0.3455, "theta": -0.0399, "rho": 0.1733, "theo": 7.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-10-15T13:09:08", "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "USO270521P00182000", "bid": 45.4, "bid_size": 24.0, "ask": 47.7, "ask_size": 64.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0078, "vega": 0.333, "theta": -0.0357, "rho": -0.4648, "theo": 46.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "USO270521C00183000", "bid": 5.3, "bid_size": 499.0, "ask": 8.1, "ask_size": 538.0, "iv": 0.4554, "open_interest": 45.0, "volume": 0.0, "delta": 0.2807, "gamma": 0.007, "vega": 0.3427, "theta": -0.0397, "rho": 0.1704, "theo": 6.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-10-22T11:56:52", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "USO270521P00183000", "bid": 46.45, "bid_size": 12.0, "ask": 47.95, "ask_size": 55.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0077, "vega": 0.3289, "theta": -0.0353, "rho": -0.465, "theo": 47.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4249992370606}, {"option": "USO270521C00184000", "bid": 4.85, "bid_size": 388.0, "ask": 7.95, "ask_size": 533.0, "iv": 0.4515, "open_interest": 2.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.007, "vega": 0.3398, "theta": -0.0394, "rho": 0.1676, "theo": 6.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.12, "last_trade_time": "2026-10-28T11:46:36", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "USO270521P00184000", "bid": 47.2, "bid_size": 13.0, "ask": 49.4, "ask_size": 46.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0076, "vega": 0.3255, "theta": -0.035, "rho": -0.4642, "theo": 48.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "USO270521C00185000", "bid": 5.95, "bid_size": 323.0, "ask": 6.9, "ask_size": 83.0, "iv": 0.4573, "open_interest": 1.0, "volume": 1.0, "delta": 0.2712, "gamma": 0.0069, "vega": 0.337, "theta": -0.0392, "rho": 0.1648, "theo": 6.6416, "change": -0.525, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-10T09:33:15", "percent_change": -7.69231, "prev_day_close": 6.82500004768372}, {"option": "USO270521P00185000", "bid": 48.0, "bid_size": 16.0, "ask": 50.25, "ask_size": 62.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0076, "vega": 0.322, "theta": -0.0346, "rho": -0.4628, "theo": 48.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0749988555908}, {"option": "USO270521C00186000", "bid": 5.7, "bid_size": 377.0, "ask": 6.8, "ask_size": 82.0, "iv": 0.457, "open_interest": 7.0, "volume": 1.0, "delta": 0.2666, "gamma": 0.0068, "vega": 0.3341, "theta": -0.0389, "rho": 0.1621, "theo": 6.5036, "change": -0.325, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T09:33:15", "percent_change": -5.05836, "prev_day_close": 6.42499995231628}, {"option": "USO270521P00186000", "bid": 49.05, "bid_size": 11.0, "ask": 51.1, "ask_size": 56.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0075, "vega": 0.3181, "theta": -0.0342, "rho": -0.463, "theo": 49.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "USO270521C00187000", "bid": 5.15, "bid_size": 511.0, "ask": 6.6, "ask_size": 61.0, "iv": 0.4504, "open_interest": 26.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0068, "vega": 0.3313, "theta": -0.0387, "rho": 0.1595, "theo": 6.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-10-15T11:20:53", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "USO270521P00187000", "bid": 49.85, "bid_size": 11.0, "ask": 51.95, "ask_size": 48.0, "iv": 0.4742, "open_interest": 24.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0074, "vega": 0.3147, "theta": -0.0338, "rho": -0.463, "theo": 50.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.41, "last_trade_time": "2026-10-15T13:11:16", "percent_change": 0.0, "prev_day_close": 49.8000011444092}, {"option": "USO270521C00188000", "bid": 5.0, "bid_size": 384.0, "ask": 6.9, "ask_size": 319.0, "iv": 0.4575, "open_interest": 11.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0067, "vega": 0.3285, "theta": -0.0384, "rho": 0.1569, "theo": 6.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T15:52:52", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "USO270521P00188000", "bid": 50.75, "bid_size": 11.0, "ask": 52.8, "ask_size": 53.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0074, "vega": 0.3113, "theta": -0.0334, "rho": -0.465, "theo": 51.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "USO270521C00189000", "bid": 5.6, "bid_size": 305.0, "ask": 6.3, "ask_size": 48.0, "iv": 0.4623, "open_interest": 27.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0066, "vega": 0.3257, "theta": -0.0382, "rho": 0.1544, "theo": 6.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-11-09T15:52:52", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "USO270521P00189000", "bid": 51.7, "bid_size": 11.0, "ask": 53.75, "ask_size": 42.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0073, "vega": 0.3082, "theta": -0.033, "rho": -0.4646, "theo": 52.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "USO270521C00190000", "bid": 5.15, "bid_size": 393.0, "ask": 6.2, "ask_size": 49.0, "iv": 0.4584, "open_interest": 12.0, "volume": 1.0, "delta": 0.2489, "gamma": 0.0066, "vega": 0.3228, "theta": -0.0379, "rho": 0.1519, "theo": 5.9875, "change": -0.685, "open": 5.69, "high": 5.69, "low": 5.69, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-11-10T09:32:36", "percent_change": -10.7451, "prev_day_close": 6.375}, {"option": "USO270521P00190000", "bid": 52.45, "bid_size": 13.0, "ask": 54.6, "ask_size": 43.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.764, "gamma": 0.0072, "vega": 0.3049, "theta": -0.0326, "rho": -0.4662, "theo": 53.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "USO270521C00191000", "bid": 5.1, "bid_size": 389.0, "ask": 6.15, "ask_size": 117.0, "iv": 0.4615, "open_interest": 8.0, "volume": 1.0, "delta": 0.2447, "gamma": 0.0065, "vega": 0.32, "theta": -0.0376, "rho": 0.1494, "theo": 5.8671, "change": -0.66, "open": 5.64, "high": 5.64, "low": 5.64, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-11-10T09:32:36", "percent_change": -10.4762, "prev_day_close": 6.30000019073486}, {"option": "USO270521P00191000", "bid": 53.4, "bid_size": 16.0, "ask": 55.35, "ask_size": 48.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0072, "vega": 0.3014, "theta": -0.0322, "rho": -0.4674, "theo": 54.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2749996185303}, {"option": "USO270521C00192000", "bid": 5.3, "bid_size": 272.0, "ask": 6.9, "ask_size": 638.0, "iv": 0.4811, "open_interest": 96.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.0064, "vega": 0.3171, "theta": -0.0374, "rho": 0.147, "theo": 5.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.56, "last_trade_time": "2026-10-26T12:23:59", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "USO270521P00192000", "bid": 54.3, "bid_size": 16.0, "ask": 56.35, "ask_size": 48.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0071, "vega": 0.298, "theta": -0.0318, "rho": -0.4696, "theo": 54.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0999984741211}, {"option": "USO270521C00193000", "bid": 5.0, "bid_size": 395.0, "ask": 5.9, "ask_size": 95.0, "iv": 0.465, "open_interest": 26.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0063, "vega": 0.3142, "theta": -0.0371, "rho": 0.1446, "theo": 5.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-10-29T11:45:22", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "USO270521P00193000", "bid": 54.6, "bid_size": 39.0, "ask": 57.25, "ask_size": 44.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.007, "vega": 0.2949, "theta": -0.0314, "rho": -0.4691, "theo": 55.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "USO270521C00194000", "bid": 4.5, "bid_size": 553.0, "ask": 6.1, "ask_size": 311.0, "iv": 0.4646, "open_interest": 214.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0063, "vega": 0.3113, "theta": -0.0369, "rho": 0.1422, "theo": 5.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-10-28T10:40:10", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "USO270521P00194000", "bid": 56.05, "bid_size": 5.0, "ask": 58.05, "ask_size": 68.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.782, "gamma": 0.007, "vega": 0.2917, "theta": -0.031, "rho": -0.4674, "theo": 56.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "USO270521C00195000", "bid": 3.95, "bid_size": 583.0, "ask": 6.55, "ask_size": 500.0, "iv": 0.4674, "open_interest": 148.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0062, "vega": 0.3084, "theta": -0.0366, "rho": 0.1398, "theo": 5.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-02T10:18:39", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "USO270521P00195000", "bid": 57.0, "bid_size": 12.0, "ask": 58.3, "ask_size": 52.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0069, "vega": 0.2879, "theta": -0.0306, "rho": -0.4625, "theo": 57.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8000011444092}, {"option": "USO270521C00196000", "bid": 4.75, "bid_size": 363.0, "ask": 5.9, "ask_size": 335.0, "iv": 0.4743, "open_interest": 23.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0061, "vega": 0.3055, "theta": -0.0363, "rho": 0.1376, "theo": 5.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-10-27T14:01:34", "percent_change": 0.0, "prev_day_close": 5.17500019073486}, {"option": "USO270521P00196000", "bid": 57.9, "bid_size": 12.0, "ask": 59.85, "ask_size": 49.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0069, "vega": 0.2836, "theta": -0.0302, "rho": -0.4611, "theo": 58.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7249984741211}, {"option": "USO270521C00197000", "bid": 4.7, "bid_size": 342.0, "ask": 5.45, "ask_size": 68.0, "iv": 0.4703, "open_interest": 1.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.006, "vega": 0.3026, "theta": -0.0361, "rho": 0.1353, "theo": 5.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-11-06T10:19:01", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "USO270521P00197000", "bid": 58.7, "bid_size": 13.0, "ask": 60.2, "ask_size": 35.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0068, "vega": 0.2798, "theta": -0.0298, "rho": -0.4584, "theo": 59.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "USO270521C00198000", "bid": 4.1, "bid_size": 413.0, "ask": 5.7, "ask_size": 300.0, "iv": 0.4687, "open_interest": 16.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.006, "vega": 0.2998, "theta": -0.0358, "rho": 0.1332, "theo": 5.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.11, "last_trade_time": "2026-10-26T12:57:49", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "USO270521P00198000", "bid": 59.65, "bid_size": 11.0, "ask": 61.65, "ask_size": 52.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0067, "vega": 0.2762, "theta": -0.0294, "rho": -0.4555, "theo": 60.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "USO270521C00199000", "bid": 4.0, "bid_size": 488.0, "ask": 5.6, "ask_size": 337.0, "iv": 0.4695, "open_interest": 35.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.0059, "vega": 0.297, "theta": -0.0356, "rho": 0.131, "theo": 5.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-10-26T13:01:33", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "USO270521P00199000", "bid": 60.5, "bid_size": 18.0, "ask": 62.45, "ask_size": 55.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0067, "vega": 0.2723, "theta": -0.029, "rho": -0.4527, "theo": 61.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2749996185303}, {"option": "USO270521C00200000", "bid": 4.4, "bid_size": 349.0, "ask": 5.45, "ask_size": 318.0, "iv": 0.478, "open_interest": 57.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0058, "vega": 0.2942, "theta": -0.0353, "rho": 0.129, "theo": 4.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-11-09T13:31:08", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "USO270521P00200000", "bid": 61.5, "bid_size": 5.0, "ask": 63.35, "ask_size": 46.0, "iv": 0.4878, "open_interest": 30.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0066, "vega": 0.2684, "theta": -0.0286, "rho": -0.4513, "theo": 62.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-10-21T11:15:17", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "USO270521C00205000", "bid": 3.7, "bid_size": 434.0, "ask": 4.75, "ask_size": 172.0, "iv": 0.4735, "open_interest": 11.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0055, "vega": 0.2808, "theta": -0.034, "rho": 0.1193, "theo": 4.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-10-26T11:04:47", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "USO270521P00205000", "bid": 66.1, "bid_size": 11.0, "ask": 68.0, "ask_size": 53.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0063, "vega": 0.2523, "theta": -0.0266, "rho": -0.4482, "theo": 66.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6749992370606}, {"option": "USO270521C00210000", "bid": 3.7, "bid_size": 322.0, "ask": 4.7, "ask_size": 352.0, "iv": 0.4918, "open_interest": 44.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0052, "vega": 0.2675, "theta": -0.0328, "rho": 0.1103, "theo": 4.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-11-03T09:53:04", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "USO270521P00210000", "bid": 70.75, "bid_size": 6.0, "ask": 72.6, "ask_size": 56.0, "iv": 0.502, "open_interest": 33.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.006, "vega": 0.2368, "theta": -0.0247, "rho": -0.439, "theo": 71.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-11-02T09:34:29", "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "USO270521C00215000", "bid": 3.45, "bid_size": 329.0, "ask": 4.35, "ask_size": 338.0, "iv": 0.4988, "open_interest": 3.0, "volume": 0.0, "delta": 0.1665, "gamma": 0.0049, "vega": 0.2548, "theta": -0.0315, "rho": 0.1023, "theo": 3.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-10-28T11:07:47", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "USO270521P00215000", "bid": 75.45, "bid_size": 11.0, "ask": 77.1, "ask_size": 52.0, "iv": 0.5052, "open_interest": 1.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0058, "vega": 0.2174, "theta": -0.0229, "rho": -0.4174, "theo": 76.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.25, "last_trade_time": "2026-10-28T12:54:35", "percent_change": 0.0, "prev_day_close": 74.9249992370606}, {"option": "USO270521C00220000", "bid": 3.0, "bid_size": 374.0, "ask": 4.05, "ask_size": 408.0, "iv": 0.5007, "open_interest": 112.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0046, "vega": 0.2434, "theta": -0.0304, "rho": 0.0954, "theo": 3.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T10:09:59", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "USO270521P00220000", "bid": 80.05, "bid_size": 13.0, "ask": 81.8, "ask_size": 50.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0055, "vega": 0.2022, "theta": -0.021, "rho": -0.4101, "theo": 80.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.625}, {"option": "USO270521C00225000", "bid": 2.79, "bid_size": 395.0, "ask": 3.85, "ask_size": 450.0, "iv": 0.5088, "open_interest": 75.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0044, "vega": 0.2321, "theta": -0.0293, "rho": 0.0888, "theo": 3.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-28T10:44:06", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "USO270521P00225000", "bid": 84.85, "bid_size": 11.0, "ask": 86.6, "ask_size": 37.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0053, "vega": 0.1884, "theta": -0.0191, "rho": -0.4039, "theo": 85.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "USO270521C00230000", "bid": 2.84, "bid_size": 125.0, "ask": 3.15, "ask_size": 86.0, "iv": 0.5104, "open_interest": 199.0, "volume": 6.0, "delta": 0.1344, "gamma": 0.0041, "vega": 0.2213, "theta": -0.0282, "rho": 0.0827, "theo": 2.9716, "change": -0.39, "open": 2.85, "high": 2.98, "low": 2.85, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-10T11:17:22", "percent_change": -11.5727, "prev_day_close": 3.37000000476837}, {"option": "USO270521P00230000", "bid": 89.55, "bid_size": 18.0, "ask": 91.3, "ask_size": 32.0, "iv": 0.5184, "open_interest": 4.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0051, "vega": 0.1742, "theta": -0.0174, "rho": -0.3643, "theo": 90.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.8, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "USO270521C00235000", "bid": 2.12, "bid_size": 457.0, "ask": 3.35, "ask_size": 428.0, "iv": 0.5135, "open_interest": 10.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0039, "vega": 0.2112, "theta": -0.0272, "rho": 0.0773, "theo": 2.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-10-29T09:54:10", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "USO270521P00235000", "bid": 94.4, "bid_size": 20.0, "ask": 96.05, "ask_size": 30.0, "iv": 0.5237, "open_interest": 6.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0048, "vega": 0.1554, "theta": -0.0158, "rho": -0.3454, "theo": 95.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.25, "last_trade_time": "2026-11-06T11:28:20", "percent_change": 0.0, "prev_day_close": 93.7750015258789}, {"option": "USO270521C00240000", "bid": 2.22, "bid_size": 406.0, "ask": 3.1, "ask_size": 415.0, "iv": 0.5245, "open_interest": 117.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0037, "vega": 0.2019, "theta": -0.0263, "rho": 0.0725, "theo": 2.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-28T10:43:24", "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "USO270521P00240000", "bid": 99.3, "bid_size": 13.0, "ask": 100.75, "ask_size": 21.0, "iv": 0.5269, "open_interest": 1.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0046, "vega": 0.1429, "theta": -0.0142, "rho": -0.3396, "theo": 99.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.45, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 98.5500030517578}, {"option": "USO270521C00245000", "bid": 1.89, "bid_size": 441.0, "ask": 2.84, "ask_size": 420.0, "iv": 0.5235, "open_interest": 13.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0035, "vega": 0.1931, "theta": -0.0254, "rho": 0.0681, "theo": 2.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T13:31:08", "percent_change": 0.0, "prev_day_close": 2.70999991893768}, {"option": "USO270521P00245000", "bid": 104.2, "bid_size": 13.0, "ask": 105.55, "ask_size": 16.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0044, "vega": 0.1326, "theta": -0.0126, "rho": -0.3259, "theo": 104.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.399997711182}, {"option": "USO270521C00250000", "bid": 1.98, "bid_size": 463.0, "ask": 2.44, "ask_size": 81.0, "iv": 0.5286, "open_interest": 20.0, "volume": 1.0, "delta": 0.1038, "gamma": 0.0033, "vega": 0.1846, "theta": -0.0245, "rho": 0.0639, "theo": 2.2554, "change": -0.26, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-10T10:06:07", "percent_change": -10.2767, "prev_day_close": 2.53000009059906}, {"option": "USO270521P00250000", "bid": 109.1, "bid_size": 11.0, "ask": 110.4, "ask_size": 17.0, "iv": 0.5378, "open_interest": 3.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0043, "vega": 0.1232, "theta": -0.0109, "rho": -0.2978, "theo": 109.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.6, "last_trade_time": "2026-10-27T11:28:13", "percent_change": 0.0, "prev_day_close": 108.224998474121}, {"option": "USO270521C00255000", "bid": 1.59, "bid_size": 454.0, "ask": 2.4, "ask_size": 304.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0031, "vega": 0.1768, "theta": -0.0237, "rho": 0.0602, "theo": 2.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4300000667572}, {"option": "USO270521P00255000", "bid": 113.9, "bid_size": 11.0, "ask": 116.5, "ask_size": 17.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0042, "vega": 0.107, "theta": -0.0095, "rho": -0.2578, "theo": 114.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "USO270521C00260000", "bid": 1.48, "bid_size": 495.0, "ask": 2.42, "ask_size": 482.0, "iv": 0.5392, "open_interest": 42.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.003, "vega": 0.1695, "theta": -0.023, "rho": 0.0568, "theo": 1.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-10-22T13:57:27", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "USO270521P00260000", "bid": 118.9, "bid_size": 8.0, "ask": 121.45, "ask_size": 16.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.004, "vega": 0.0921, "theta": -0.0074, "rho": -0.2352, "theo": 119.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "USO270521C00265000", "bid": 1.39, "bid_size": 530.0, "ask": 2.26, "ask_size": 500.0, "iv": 0.5436, "open_interest": 141.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0028, "vega": 0.1627, "theta": -0.0222, "rho": 0.0538, "theo": 1.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T12:33:29", "percent_change": 0.0, "prev_day_close": 2.11500006914139}, {"option": "USO270521P00265000", "bid": 123.8, "bid_size": 5.0, "ask": 126.35, "ask_size": 10.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0039, "vega": 0.0829, "theta": -0.005, "rho": -0.2297, "theo": 124.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.450000762939}, {"option": "USO270521C00270000", "bid": 1.65, "bid_size": 173.0, "ask": 1.92, "ask_size": 133.0, "iv": 0.5529, "open_interest": 64.0, "volume": 4.0, "delta": 0.0828, "gamma": 0.0027, "vega": 0.1563, "theta": -0.0215, "rho": 0.051, "theo": 1.7814, "change": -0.205, "open": 1.72, "high": 1.78, "low": 1.72, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T11:07:57", "percent_change": -10.3275, "prev_day_close": 1.98500001430511}, {"option": "USO270521P00270000", "bid": 128.6, "bid_size": 10.0, "ask": 131.3, "ask_size": 6.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0039, "vega": 0.078, "theta": -0.0027, "rho": -0.2179, "theo": 129.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.449996948242}, {"option": "USO270521C00275000", "bid": 1.48, "bid_size": 349.0, "ask": 2.02, "ask_size": 484.0, "iv": 0.5621, "open_interest": 69.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0025, "vega": 0.1502, "theta": -0.0209, "rho": 0.0483, "theo": 1.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:27:11", "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "USO270521P00275000", "bid": 133.6, "bid_size": 10.0, "ask": 136.3, "ask_size": 13.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0039, "vega": 0.0712, "theta": -0.0003, "rho": -0.1565, "theo": 134.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.150001525879}, {"option": "USO270521C00280000", "bid": 1.5, "bid_size": 135.0, "ask": 1.85, "ask_size": 671.0, "iv": 0.5682, "open_interest": 4.0, "volume": 10.0, "delta": 0.0746, "gamma": 0.0024, "vega": 0.1445, "theta": -0.0203, "rho": 0.0458, "theo": 1.6026, "change": -0.17, "open": 1.55, "high": 1.65, "low": 1.54, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-10T11:06:35", "percent_change": -9.65909, "prev_day_close": 1.75999999046326}, {"option": "USO270521P00280000", "bid": 138.6, "bid_size": 10.0, "ask": 141.25, "ask_size": 15.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0036, "vega": 0.0515, "theta": -0.0017, "rho": -0.1281, "theo": 139.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "USO270521C00285000", "bid": 1.39, "bid_size": 120.0, "ask": 1.84, "ask_size": 862.0, "iv": 0.5749, "open_interest": 30.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0023, "vega": 0.1391, "theta": -0.0197, "rho": 0.0436, "theo": 1.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-10-28T12:15:55", "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "USO270521P00285000", "bid": 142.9, "bid_size": 12.0, "ask": 146.2, "ask_size": 16.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0033, "vega": 0.04, "theta": -0.001, "rho": -0.1096, "theo": 144.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.849998474121}, {"option": "USO270521C00290000", "bid": 1.01, "bid_size": 524.0, "ask": 1.74, "ask_size": 708.0, "iv": 0.5674, "open_interest": 2.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0022, "vega": 0.134, "theta": -0.0191, "rho": 0.0416, "theo": 1.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "USO270521P00290000", "bid": 147.2, "bid_size": 8.0, "ask": 151.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.003, "vega": 0.0338, "theta": 0.0, "rho": -0.0979, "theo": 149.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.125}, {"option": "USO270521C00295000", "bid": 1.28, "bid_size": 110.0, "ask": 1.67, "ask_size": 851.0, "iv": 0.5854, "open_interest": 143.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0021, "vega": 0.1294, "theta": -0.0186, "rho": 0.0397, "theo": 1.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-02T10:15:00", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "USO270521P00295000", "bid": 152.45, "bid_size": 8.0, "ask": 156.1, "ask_size": 1.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0027, "vega": 0.0276, "theta": 0.0, "rho": 0.0, "theo": 154.185, "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": 153.099998474121}, {"option": "USO270521C00300000", "bid": 1.06, "bid_size": 496.0, "ask": 1.59, "ask_size": 1059.0, "iv": 0.5835, "open_interest": 189.0, "volume": 2.0, "delta": 0.0618, "gamma": 0.002, "vega": 0.125, "theta": -0.0181, "rho": 0.0379, "theo": 1.3233, "change": -0.24, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T09:53:04", "percent_change": -16.1074, "prev_day_close": 1.4899999499321}, {"option": "USO270521P00300000", "bid": 157.15, "bid_size": 8.0, "ask": 161.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0022, "vega": 0.0066, "theta": -0.0029, "rho": 0.0, "theo": 159.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.41, "last_trade_time": "2026-09-29T10:36:36", "percent_change": 0.0, "prev_day_close": 157.424995422363}, {"option": "USO270521C00320000", "bid": 0.71, "bid_size": 707.0, "ask": 1.34, "ask_size": 908.0, "iv": 0.5937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0017, "vega": 0.1092, "theta": -0.0163, "rho": 0.0318, "theo": 1.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "USO270521P00320000", "bid": 177.4, "bid_size": 8.0, "ask": 181.05, "ask_size": 1.0, "iv": 0.6501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0006, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 179.185, "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": 177.349998474121}, {"option": "USO270521C00325000", "bid": 0.66, "bid_size": 687.0, "ask": 1.29, "ask_size": 514.0, "iv": 0.5973, "open_interest": 6.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0016, "vega": 0.1057, "theta": -0.0159, "rho": 0.0306, "theo": 1.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-05T14:38:41", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "USO270521P00325000", "bid": 182.45, "bid_size": 8.0, "ask": 186.05, "ask_size": 8.0, "iv": 0.668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 184.185, "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": 182.525001525879}, {"option": "USO270521C00330000", "bid": 0.78, "bid_size": 366.0, "ask": 1.24, "ask_size": 533.0, "iv": 0.6094, "open_interest": 24.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0016, "vega": 0.1025, "theta": -0.0156, "rho": 0.0294, "theo": 1.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-06T12:26:25", "percent_change": 0.0, "prev_day_close": 1.05499997735024}, {"option": "USO270521P00330000", "bid": 187.45, "bid_size": 8.0, "ask": 191.0, "ask_size": 1.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 189.185, "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": 187.475006103516}, {"option": "USO270617C00005000", "bid": 133.95, "bid_size": 8.0, "ask": 137.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.599998474121}, {"option": "USO270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 241.0, "iv": 2.8692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0032, "theta": -0.0012, "rho": -0.0011, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 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": "USO270617C00010000", "bid": 128.9, "bid_size": 9.0, "ask": 132.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.1, "last_trade_time": "2026-10-08T12:17:14", "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "USO270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 278.0, "iv": 2.1308, "open_interest": 1.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0051, "theta": -0.0016, "rho": -0.0016, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T14:34:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO270617C00015000", "bid": 123.95, "bid_size": 1.0, "ask": 127.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.575000762939}, {"option": "USO270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 246.0, "iv": 1.7642, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0068, "theta": -0.0018, "rho": -0.0022, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 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": "USO270617C00020000", "bid": 118.95, "bid_size": 1.0, "ask": 122.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.71, "last_trade_time": "2026-09-09T14:00:28", "percent_change": 0.0, "prev_day_close": 122.525001525879}, {"option": "USO270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 273.0, "iv": 1.5234, "open_interest": 4.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0086, "theta": -0.002, "rho": -0.0027, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T15:03:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO270617C00025000", "bid": 114.0, "bid_size": 8.0, "ask": 117.9, "ask_size": 8.0, "iv": 1.1368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.1, "last_trade_time": "2026-04-01T13:24:14", "percent_change": 0.0, "prev_day_close": 117.375}, {"option": "USO270617P00025000", "bid": 0.01, "bid_size": 2.0, "ask": 0.21, "ask_size": 573.0, "iv": 0.942, "open_interest": 351.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0022, "rho": -0.0032, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:24:35", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "USO270617C00030000", "bid": 108.9, "bid_size": 8.0, "ask": 112.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0038, "theta": 0.0, "rho": 0.0143, "theo": 110.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.1, "last_trade_time": "2026-04-29T15:23:13", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "USO270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 650.0, "iv": 0.8889, "open_interest": 172.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0129, "theta": -0.0024, "rho": -0.004, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:20:36", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "USO270617C00035000", "bid": 103.95, "bid_size": 1.0, "ask": 107.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0071, "theta": 0.0, "rho": 0.0227, "theo": 105.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.15, "last_trade_time": "2026-07-08T15:25:32", "percent_change": 0.0, "prev_day_close": 107.674999237061}, {"option": "USO270617P00035000", "bid": 0.01, "bid_size": 167.0, "ask": 0.25, "ask_size": 548.0, "iv": 0.7784, "open_interest": 176.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0158, "theta": -0.0027, "rho": -0.0049, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:28:04", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "USO270617C00040000", "bid": 99.0, "bid_size": 8.0, "ask": 102.85, "ask_size": 8.0, "iv": 0.7797, "open_interest": 365.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0134, "theta": 0.0, "rho": 0.0516, "theo": 100.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.59, "last_trade_time": "2026-10-30T11:18:26", "percent_change": 0.0, "prev_day_close": 102.674999237061}, {"option": "USO270617P00040000", "bid": 0.02, "bid_size": 389.0, "ask": 0.42, "ask_size": 1189.0, "iv": 0.7582, "open_interest": 581.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0195, "theta": -0.0032, "rho": -0.0061, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T10:21:30", "percent_change": 0.0, "prev_day_close": 0.204999992623925}, {"option": "USO270617C00045000", "bid": 94.1, "bid_size": 8.0, "ask": 97.75, "ask_size": 8.0, "iv": 0.6944, "open_interest": 333.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0004, "vega": 0.0198, "theta": 0.0, "rho": 0.078, "theo": 95.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.8, "last_trade_time": "2026-09-18T12:47:14", "percent_change": 0.0, "prev_day_close": 97.6750030517578}, {"option": "USO270617P00045000", "bid": 0.04, "bid_size": 469.0, "ask": 0.47, "ask_size": 1142.0, "iv": 0.7059, "open_interest": 576.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0003, "vega": 0.0245, "theta": -0.0037, "rho": -0.0078, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T10:22:27", "percent_change": 0.0, "prev_day_close": 0.244999993592501}, {"option": "USO270617C00050000", "bid": 89.2, "bid_size": 9.0, "ask": 92.9, "ask_size": 9.0, "iv": 0.67, "open_interest": 76.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0005, "vega": 0.0278, "theta": 0.0, "rho": 0.1113, "theo": 91.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.9, "last_trade_time": "2026-07-08T15:23:45", "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "USO270617P00050000", "bid": 0.07, "bid_size": 654.0, "ask": 0.48, "ask_size": 1046.0, "iv": 0.6522, "open_interest": 607.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.0307, "theta": -0.0044, "rho": -0.0101, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T10:20:08", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "USO270617C00055000", "bid": 84.35, "bid_size": 9.0, "ask": 88.25, "ask_size": 9.0, "iv": 0.6651, "open_interest": 8.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0006, "vega": 0.0374, "theta": 0.0, "rho": 0.1461, "theo": 86.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.6, "last_trade_time": "2026-10-01T10:47:55", "percent_change": 0.0, "prev_day_close": 88.0250015258789}, {"option": "USO270617P00055000", "bid": 0.09, "bid_size": 648.0, "ask": 0.6, "ask_size": 1078.0, "iv": 0.618, "open_interest": 203.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0005, "vega": 0.0388, "theta": -0.0053, "rho": -0.0131, "theo": 0.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T10:25:21", "percent_change": 0.0, "prev_day_close": 0.404999993741512}, {"option": "USO270617C00060000", "bid": 79.55, "bid_size": 52.0, "ask": 82.3, "ask_size": 8.0, "iv": 0.4762, "open_interest": 168.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0008, "vega": 0.0485, "theta": 0.0, "rho": 0.1843, "theo": 81.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.07, "last_trade_time": "2026-09-24T13:49:50", "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "USO270617P00060000", "bid": 0.4, "bid_size": 39.0, "ask": 0.53, "ask_size": 167.0, "iv": 0.5944, "open_interest": 670.0, "volume": 41.0, "delta": -0.0179, "gamma": 0.0007, "vega": 0.0486, "theta": -0.0063, "rho": -0.017, "theo": 0.4867, "change": -0.08, "open": 0.51, "high": 0.51, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T10:05:28", "percent_change": -15.0943, "prev_day_close": 0.530000016093254}, {"option": "USO270617C00065000", "bid": 74.8, "bid_size": 21.0, "ask": 77.7, "ask_size": 11.0, "iv": 0.522, "open_interest": 52.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.001, "vega": 0.0616, "theta": 0.0, "rho": 0.2231, "theo": 76.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.12, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 77.9249992370606}, {"option": "USO270617P00065000", "bid": 0.51, "bid_size": 55.0, "ask": 0.93, "ask_size": 1113.0, "iv": 0.5897, "open_interest": 273.0, "volume": 1.0, "delta": -0.0232, "gamma": 0.0009, "vega": 0.0606, "theta": -0.0076, "rho": -0.022, "theo": 0.6246, "change": 0.005, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T10:27:15", "percent_change": 0.763363, "prev_day_close": 0.65499997138977}, {"option": "USO270617C00070000", "bid": 70.1, "bid_size": 22.0, "ask": 72.8, "ask_size": 10.0, "iv": 0.5016, "open_interest": 975.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0012, "vega": 0.0764, "theta": 0.0, "rho": 0.2614, "theo": 71.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.63, "last_trade_time": "2026-10-09T13:55:06", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "USO270617P00070000", "bid": 0.53, "bid_size": 700.0, "ask": 0.95, "ask_size": 614.0, "iv": 0.5431, "open_interest": 10103.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0011, "vega": 0.0748, "theta": -0.009, "rho": -0.0282, "theo": 0.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T15:46:44", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "USO270617C00075000", "bid": 65.5, "bid_size": 34.0, "ask": 68.2, "ask_size": 11.0, "iv": 0.5027, "open_interest": 312.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0015, "vega": 0.0939, "theta": 0.0, "rho": 0.3003, "theo": 67.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.07, "last_trade_time": "2026-09-23T11:56:40", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "USO270617P00075000", "bid": 0.93, "bid_size": 193.0, "ask": 1.08, "ask_size": 39.0, "iv": 0.5291, "open_interest": 887.0, "volume": 5.0, "delta": -0.0384, "gamma": 0.0014, "vega": 0.0919, "theta": -0.0107, "rho": -0.036, "theo": 1.0286, "change": -0.015, "open": 1.1, "high": 1.1, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T10:27:39", "percent_change": -1.47783, "prev_day_close": 1.01500001549721}, {"option": "USO270617C00076000", "bid": 64.5, "bid_size": 21.0, "ask": 67.35, "ask_size": 10.0, "iv": 0.5006, "open_interest": 31.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0016, "vega": 0.0976, "theta": -0.0005, "rho": 0.3073, "theo": 66.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.67, "last_trade_time": "2026-09-08T15:36:06", "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "USO270617P00076000", "bid": 0.81, "bid_size": 569.0, "ask": 1.45, "ask_size": 832.0, "iv": 0.5332, "open_interest": 38.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0015, "vega": 0.0955, "theta": -0.0111, "rho": -0.0378, "theo": 1.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-09-22T13:25:47", "percent_change": 0.0, "prev_day_close": 1.21999996900558}, {"option": "USO270617C00077000", "bid": 63.6, "bid_size": 21.0, "ask": 66.45, "ask_size": 11.0, "iv": 0.5008, "open_interest": 30.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0017, "vega": 0.1014, "theta": -0.001, "rho": 0.3145, "theo": 65.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.95, "last_trade_time": "2026-09-24T12:23:02", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "USO270617P00077000", "bid": 0.87, "bid_size": 556.0, "ask": 1.51, "ask_size": 849.0, "iv": 0.5298, "open_interest": 61.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0016, "vega": 0.0993, "theta": -0.0114, "rho": -0.0397, "theo": 1.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-04T13:58:01", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "USO270617C00078000", "bid": 62.65, "bid_size": 11.0, "ask": 65.6, "ask_size": 10.0, "iv": 0.5006, "open_interest": 5.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0018, "vega": 0.1054, "theta": -0.0015, "rho": 0.3222, "theo": 64.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.1, "last_trade_time": "2026-09-24T11:22:56", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "USO270617P00078000", "bid": 1.12, "bid_size": 82.0, "ask": 1.39, "ask_size": 478.0, "iv": 0.5268, "open_interest": 18.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0016, "vega": 0.1032, "theta": -0.0118, "rho": -0.0416, "theo": 1.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T13:58:01", "percent_change": 0.0, "prev_day_close": 1.2600000500679}, {"option": "USO270617C00079000", "bid": 61.9, "bid_size": 21.0, "ask": 64.6, "ask_size": 12.0, "iv": 0.5022, "open_interest": 40.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0018, "vega": 0.1094, "theta": -0.002, "rho": 0.3295, "theo": 63.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.2, "last_trade_time": "2026-09-25T13:07:43", "percent_change": 0.0, "prev_day_close": 64.875}, {"option": "USO270617P00079000", "bid": 0.98, "bid_size": 574.0, "ask": 1.49, "ask_size": 535.0, "iv": 0.5154, "open_interest": 125.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0017, "vega": 0.1073, "theta": -0.0122, "rho": -0.0436, "theo": 1.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-03T11:48:05", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "USO270617C00080000", "bid": 60.8, "bid_size": 52.0, "ask": 63.85, "ask_size": 9.0, "iv": 0.4985, "open_interest": 407.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0019, "vega": 0.1137, "theta": -0.0025, "rho": 0.3364, "theo": 62.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.48, "last_trade_time": "2026-11-04T13:00:08", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "USO270617P00080000", "bid": 1.03, "bid_size": 603.0, "ask": 1.73, "ask_size": 779.0, "iv": 0.5195, "open_interest": 769.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0018, "vega": 0.1116, "theta": -0.0126, "rho": -0.0458, "theo": 1.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "USO270617C00081000", "bid": 59.95, "bid_size": 33.0, "ask": 62.75, "ask_size": 10.0, "iv": 0.4899, "open_interest": 43.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.002, "vega": 0.118, "theta": -0.0031, "rho": 0.343, "theo": 61.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.81, "last_trade_time": "2026-09-04T13:22:16", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "USO270617P00081000", "bid": 1.16, "bid_size": 477.0, "ask": 1.81, "ask_size": 846.0, "iv": 0.5192, "open_interest": 85.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0019, "vega": 0.1161, "theta": -0.013, "rho": -0.0481, "theo": 1.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T09:41:45", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "USO270617C00082000", "bid": 60.65, "bid_size": 10.0, "ask": 61.85, "ask_size": 11.0, "iv": 0.5518, "open_interest": 135.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0021, "vega": 0.1224, "theta": -0.0036, "rho": 0.3493, "theo": 60.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.45, "last_trade_time": "2026-09-04T13:21:22", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "USO270617P00082000", "bid": 1.15, "bid_size": 681.0, "ask": 1.85, "ask_size": 717.0, "iv": 0.5111, "open_interest": 6.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.002, "vega": 0.1205, "theta": -0.0134, "rho": -0.0503, "theo": 1.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-10-29T11:43:47", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "USO270617C00083000", "bid": 58.15, "bid_size": 79.0, "ask": 61.1, "ask_size": 14.0, "iv": 0.4925, "open_interest": 57.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0021, "vega": 0.1269, "theta": -0.0042, "rho": 0.3559, "theo": 59.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.15, "last_trade_time": "2026-09-04T13:23:06", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "USO270617P00083000", "bid": 1.42, "bid_size": 158.0, "ask": 1.86, "ask_size": 629.0, "iv": 0.5131, "open_interest": 8.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0021, "vega": 0.1249, "theta": -0.0139, "rho": -0.0527, "theo": 1.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-02T11:49:11", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "USO270617C00084000", "bid": 57.25, "bid_size": 72.0, "ask": 60.05, "ask_size": 11.0, "iv": 0.4838, "open_interest": 55.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0022, "vega": 0.1315, "theta": -0.0048, "rho": 0.3622, "theo": 58.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.93, "last_trade_time": "2026-09-15T11:45:24", "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "USO270617P00084000", "bid": 1.29, "bid_size": 701.0, "ask": 2.07, "ask_size": 690.0, "iv": 0.5069, "open_interest": 18.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0022, "vega": 0.1295, "theta": -0.0143, "rho": -0.0552, "theo": 1.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-04T13:36:37", "percent_change": 0.0, "prev_day_close": 1.76999998092651}, {"option": "USO270617C00085000", "bid": 57.05, "bid_size": 68.0, "ask": 59.2, "ask_size": 10.0, "iv": 0.5094, "open_interest": 112.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0023, "vega": 0.1362, "theta": -0.0054, "rho": 0.3688, "theo": 57.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.71, "last_trade_time": "2026-09-09T14:00:28", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "USO270617P00085000", "bid": 1.51, "bid_size": 323.0, "ask": 1.91, "ask_size": 387.0, "iv": 0.4999, "open_interest": 269.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0022, "vega": 0.1343, "theta": -0.0148, "rho": -0.0578, "theo": 1.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 1.85999995470047}, {"option": "USO270617C00086000", "bid": 55.95, "bid_size": 54.0, "ask": 58.3, "ask_size": 10.0, "iv": 0.4985, "open_interest": 25.0, "volume": 1.0, "delta": 0.9241, "gamma": 0.0024, "vega": 0.1411, "theta": -0.006, "rho": 0.3747, "theo": 57.0782, "change": -2.95, "open": 55.6, "high": 55.6, "low": 55.6, "tick": "down", "last_trade_price": 55.6, "last_trade_time": "2026-11-10T09:30:04", "percent_change": -5.03843, "prev_day_close": 58.5499992370606}, {"option": "USO270617P00086000", "bid": 1.62, "bid_size": 206.0, "ask": 2.13, "ask_size": 663.0, "iv": 0.5027, "open_interest": 28.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0023, "vega": 0.1392, "theta": -0.0152, "rho": -0.0605, "theo": 1.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-30T12:16:17", "percent_change": 0.0, "prev_day_close": 1.91000002622604}, {"option": "USO270617C00087000", "bid": 54.65, "bid_size": 93.0, "ask": 57.45, "ask_size": 25.0, "iv": 0.4824, "open_interest": 51.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0025, "vega": 0.1461, "theta": -0.0066, "rho": 0.3802, "theo": 56.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.42, "last_trade_time": "2026-08-20T15:50:41", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "USO270617P00087000", "bid": 1.62, "bid_size": 549.0, "ask": 1.98, "ask_size": 50.0, "iv": 0.4881, "open_interest": 962.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0024, "vega": 0.1442, "theta": -0.0157, "rho": -0.0634, "theo": 1.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-10-26T11:53:17", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "USO270617C00088000", "bid": 53.75, "bid_size": 68.0, "ask": 56.85, "ask_size": 29.0, "iv": 0.4891, "open_interest": 1.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0026, "vega": 0.1512, "theta": -0.0072, "rho": 0.3856, "theo": 55.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.35, "last_trade_time": "2026-04-01T14:31:16", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "USO270617P00088000", "bid": 1.59, "bid_size": 769.0, "ask": 2.25, "ask_size": 461.0, "iv": 0.4874, "open_interest": 134.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0025, "vega": 0.1496, "theta": -0.0162, "rho": -0.0664, "theo": 1.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-02T11:48:25", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "USO270617C00089000", "bid": 52.9, "bid_size": 75.0, "ask": 56.2, "ask_size": 31.0, "iv": 0.4947, "open_interest": 6.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0027, "vega": 0.1565, "theta": -0.0078, "rho": 0.3908, "theo": 54.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.27, "last_trade_time": "2026-10-23T14:56:48", "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "USO270617P00089000", "bid": 1.92, "bid_size": 158.0, "ask": 2.55, "ask_size": 602.0, "iv": 0.4988, "open_interest": 56.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0026, "vega": 0.1551, "theta": -0.0167, "rho": -0.0696, "theo": 2.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-02T13:30:59", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "USO270617C00090000", "bid": 52.75, "bid_size": 90.0, "ask": 54.75, "ask_size": 7.0, "iv": 0.4963, "open_interest": 204.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0028, "vega": 0.1619, "theta": -0.0084, "rho": 0.3958, "theo": 53.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.79, "last_trade_time": "2026-11-04T13:49:05", "percent_change": 0.0, "prev_day_close": 55.125}, {"option": "USO270617P00090000", "bid": 2.05, "bid_size": 16.0, "ask": 2.68, "ask_size": 738.0, "iv": 0.4975, "open_interest": 1438.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0028, "vega": 0.1604, "theta": -0.0172, "rho": -0.0726, "theo": 2.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T14:27:28", "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "USO270617C00091000", "bid": 51.55, "bid_size": 88.0, "ask": 53.9, "ask_size": 7.0, "iv": 0.4841, "open_interest": 131.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0029, "vega": 0.1673, "theta": -0.0091, "rho": 0.4009, "theo": 52.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.43, "last_trade_time": "2026-09-04T13:19:21", "percent_change": 0.0, "prev_day_close": 54.3249988555908}, {"option": "USO270617P00091000", "bid": 1.85, "bid_size": 515.0, "ask": 2.79, "ask_size": 561.0, "iv": 0.4854, "open_interest": 159.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0029, "vega": 0.1658, "theta": -0.0177, "rho": -0.0759, "theo": 2.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T11:34:53", "percent_change": 0.0, "prev_day_close": 2.35500001907349}, {"option": "USO270617C00092000", "bid": 50.3, "bid_size": 104.0, "ask": 53.25, "ask_size": 19.0, "iv": 0.4765, "open_interest": 192.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.003, "vega": 0.1728, "theta": -0.0098, "rho": 0.4054, "theo": 51.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.93, "last_trade_time": "2026-10-27T11:56:46", "percent_change": 0.0, "prev_day_close": 53.4499988555908}, {"option": "USO270617P00092000", "bid": 2.24, "bid_size": 32.0, "ask": 2.92, "ask_size": 597.0, "iv": 0.4914, "open_interest": 20.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.003, "vega": 0.1714, "theta": -0.0182, "rho": -0.0793, "theo": 2.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-09-16T13:12:40", "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "USO270617C00093000", "bid": 49.45, "bid_size": 85.0, "ask": 52.35, "ask_size": 22.0, "iv": 0.4732, "open_interest": 76.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0031, "vega": 0.1784, "theta": -0.0104, "rho": 0.4094, "theo": 50.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-07-31T09:36:10", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "USO270617P00093000", "bid": 2.22, "bid_size": 385.0, "ask": 2.95, "ask_size": 513.0, "iv": 0.4824, "open_interest": 22.0, "volume": 1.0, "delta": -0.0894, "gamma": 0.0031, "vega": 0.1772, "theta": -0.0187, "rho": -0.0829, "theo": 2.5077, "change": 0.07, "open": 2.68, "high": 2.68, "low": 2.68, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-10T11:12:36", "percent_change": 2.682, "prev_day_close": 2.60999989509583}, {"option": "USO270617C00094000", "bid": 49.3, "bid_size": 83.0, "ask": 51.35, "ask_size": 24.0, "iv": 0.4862, "open_interest": 22.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0032, "vega": 0.1841, "theta": -0.0111, "rho": 0.4137, "theo": 50.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.55, "last_trade_time": "2026-05-07T14:29:03", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "USO270617P00094000", "bid": 2.33, "bid_size": 393.0, "ask": 3.1, "ask_size": 523.0, "iv": 0.4803, "open_interest": 90.0, "volume": 1.0, "delta": -0.0935, "gamma": 0.0032, "vega": 0.1829, "theta": -0.0193, "rho": -0.0866, "theo": 2.6348, "change": 0.055, "open": 2.81, "high": 2.81, "low": 2.81, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-10T11:12:36", "percent_change": 1.99637, "prev_day_close": 2.75499999523163}, {"option": "USO270617C00095000", "bid": 48.35, "bid_size": 213.0, "ask": 50.5, "ask_size": 25.0, "iv": 0.4809, "open_interest": 1303.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0034, "vega": 0.19, "theta": -0.0118, "rho": 0.4175, "theo": 49.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.8, "last_trade_time": "2026-11-05T11:13:08", "percent_change": 0.0, "prev_day_close": 51.0249996185303}, {"option": "USO270617P00095000", "bid": 2.45, "bid_size": 385.0, "ask": 3.15, "ask_size": 466.0, "iv": 0.4756, "open_interest": 1200.0, "volume": 6.0, "delta": -0.0977, "gamma": 0.0033, "vega": 0.1889, "theta": -0.0198, "rho": -0.0904, "theo": 2.7678, "change": -0.08, "open": 2.76, "high": 2.76, "low": 2.76, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-10T11:09:35", "percent_change": -2.8169, "prev_day_close": 2.83999991416931}, {"option": "USO270617C00096000", "bid": 47.55, "bid_size": 66.0, "ask": 49.55, "ask_size": 12.0, "iv": 0.4767, "open_interest": 7.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0035, "vega": 0.196, "theta": -0.0125, "rho": 0.421, "theo": 48.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.16, "last_trade_time": "2026-07-22T10:01:29", "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "USO270617P00096000", "bid": 2.53, "bid_size": 442.0, "ask": 3.0, "ask_size": 102.0, "iv": 0.4645, "open_interest": 3.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0034, "vega": 0.1953, "theta": -0.0204, "rho": -0.0946, "theo": 2.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-02T11:47:37", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "USO270617C00097000", "bid": 46.65, "bid_size": 86.0, "ask": 48.7, "ask_size": 9.0, "iv": 0.4724, "open_interest": 14.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0036, "vega": 0.202, "theta": -0.0132, "rho": 0.4245, "theo": 47.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.05, "last_trade_time": "2026-10-22T15:39:00", "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "USO270617P00097000", "bid": 2.9, "bid_size": 16.0, "ask": 3.55, "ask_size": 494.0, "iv": 0.4786, "open_interest": 6.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0036, "vega": 0.2014, "theta": -0.0209, "rho": -0.0985, "theo": 3.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-10-28T12:19:37", "percent_change": 0.0, "prev_day_close": 3.10500001907349}, {"option": "USO270617C00098000", "bid": 46.0, "bid_size": 58.0, "ask": 47.9, "ask_size": 9.0, "iv": 0.4753, "open_interest": 6.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0037, "vega": 0.2081, "theta": -0.0139, "rho": 0.4273, "theo": 46.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.58, "last_trade_time": "2026-10-14T12:11:18", "percent_change": 0.0, "prev_day_close": 48.4249992370606}, {"option": "USO270617P00098000", "bid": 3.0, "bid_size": 32.0, "ask": 3.45, "ask_size": 346.0, "iv": 0.4692, "open_interest": 16.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0037, "vega": 0.2075, "theta": -0.0215, "rho": -0.1028, "theo": 3.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-28T10:44:11", "percent_change": 0.0, "prev_day_close": 3.3050000667572}, {"option": "USO270617C00099000", "bid": 44.95, "bid_size": 94.0, "ask": 47.1, "ask_size": 11.0, "iv": 0.4682, "open_interest": 51.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0038, "vega": 0.2142, "theta": -0.0146, "rho": 0.4299, "theo": 45.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.76, "last_trade_time": "2026-09-02T11:37:41", "percent_change": 0.0, "prev_day_close": 47.6750011444092}, {"option": "USO270617P00099000", "bid": 2.74, "bid_size": 525.0, "ask": 4.0, "ask_size": 458.0, "iv": 0.4668, "open_interest": 15.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0038, "vega": 0.2136, "theta": -0.0221, "rho": -0.107, "theo": 3.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-05T11:59:56", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "USO270617C00100000", "bid": 44.05, "bid_size": 232.0, "ask": 46.3, "ask_size": 10.0, "iv": 0.4646, "open_interest": 1700.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.004, "vega": 0.2204, "theta": -0.0154, "rho": 0.4327, "theo": 45.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-11-04T11:48:32", "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "USO270617P00100000", "bid": 3.3, "bid_size": 55.0, "ask": 3.55, "ask_size": 15.0, "iv": 0.46, "open_interest": 17258.0, "volume": 28.0, "delta": -0.1209, "gamma": 0.004, "vega": 0.2199, "theta": -0.0226, "rho": -0.1115, "theo": 3.5317, "change": 0.15, "open": 3.8, "high": 3.85, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T10:25:59", "percent_change": 4.34783, "prev_day_close": 3.44999992847443}, {"option": "USO270617C00101000", "bid": 43.35, "bid_size": 82.0, "ask": 45.35, "ask_size": 10.0, "iv": 0.462, "open_interest": 54.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0041, "vega": 0.2265, "theta": -0.0161, "rho": 0.435, "theo": 44.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.81, "last_trade_time": "2026-10-06T10:56:23", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "USO270617P00101000", "bid": 3.5, "bid_size": 9.0, "ask": 4.3, "ask_size": 463.0, "iv": 0.472, "open_interest": 15.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0041, "vega": 0.2261, "theta": -0.0232, "rho": -0.1161, "theo": 3.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-10-28T10:44:01", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "USO270617C00102000", "bid": 42.35, "bid_size": 88.0, "ask": 44.55, "ask_size": 9.0, "iv": 0.4559, "open_interest": 15.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0042, "vega": 0.2328, "theta": -0.0168, "rho": 0.4371, "theo": 43.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.73, "last_trade_time": "2026-11-06T10:28:04", "percent_change": 0.0, "prev_day_close": 45.1750011444092}, {"option": "USO270617P00102000", "bid": 3.6, "bid_size": 15.0, "ask": 4.15, "ask_size": 433.0, "iv": 0.4614, "open_interest": 115.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0042, "vega": 0.2325, "theta": -0.0238, "rho": -0.1208, "theo": 3.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-29T11:11:13", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "USO270617C00103000", "bid": 42.05, "bid_size": 94.0, "ask": 43.85, "ask_size": 14.0, "iv": 0.4667, "open_interest": 23.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0043, "vega": 0.2392, "theta": -0.0175, "rho": 0.4391, "theo": 42.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.01, "last_trade_time": "2026-11-09T15:04:43", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "USO270617P00103000", "bid": 3.7, "bid_size": 288.0, "ask": 4.75, "ask_size": 465.0, "iv": 0.4667, "open_interest": 83.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0044, "vega": 0.2391, "theta": -0.0244, "rho": -0.1259, "theo": 4.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T09:53:04", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "USO270617C00104000", "bid": 40.95, "bid_size": 106.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.4572, "open_interest": 113.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0045, "vega": 0.2455, "theta": -0.0182, "rho": 0.4405, "theo": 42.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-11-05T12:45:24", "percent_change": 0.0, "prev_day_close": 43.4750003814697}, {"option": "USO270617P00104000", "bid": 3.85, "bid_size": 374.0, "ask": 4.95, "ask_size": 604.0, "iv": 0.4643, "open_interest": 62.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0045, "vega": 0.2459, "theta": -0.025, "rho": -0.1308, "theo": 4.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:34:15", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "USO270617C00105000", "bid": 41.05, "bid_size": 15.0, "ask": 42.25, "ask_size": 13.0, "iv": 0.4735, "open_interest": 36.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0046, "vega": 0.2519, "theta": -0.019, "rho": 0.4417, "theo": 41.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.05, "last_trade_time": "2026-11-04T15:34:49", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "USO270617P00105000", "bid": 4.05, "bid_size": 344.0, "ask": 4.7, "ask_size": 274.0, "iv": 0.4537, "open_interest": 302.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0046, "vega": 0.2521, "theta": -0.0256, "rho": -0.1358, "theo": 4.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T09:40:33", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "USO270617C00106000", "bid": 39.85, "bid_size": 119.0, "ask": 41.4, "ask_size": 11.0, "iv": 0.4618, "open_interest": 638.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0047, "vega": 0.2582, "theta": -0.0197, "rho": 0.4429, "theo": 40.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-09-24T15:14:36", "percent_change": 0.0, "prev_day_close": 41.9750003814697}, {"option": "USO270617P00106000", "bid": 3.75, "bid_size": 497.0, "ask": 5.35, "ask_size": 399.0, "iv": 0.4511, "open_interest": 108.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0048, "vega": 0.2584, "theta": -0.0261, "rho": -0.141, "theo": 4.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.64, "last_trade_time": "2026-11-09T09:40:33", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "USO270617C00107000", "bid": 38.35, "bid_size": 91.0, "ask": 40.7, "ask_size": 12.0, "iv": 0.4473, "open_interest": 13.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0049, "vega": 0.2644, "theta": -0.0204, "rho": 0.4439, "theo": 39.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.73, "last_trade_time": "2026-08-11T15:07:50", "percent_change": 0.0, "prev_day_close": 41.2250003814697}, {"option": "USO270617P00107000", "bid": 4.55, "bid_size": 81.0, "ask": 5.25, "ask_size": 353.0, "iv": 0.455, "open_interest": 126.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0049, "vega": 0.2647, "theta": -0.0267, "rho": -0.1462, "theo": 4.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-11-03T13:59:52", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "USO270617C00108000", "bid": 37.55, "bid_size": 114.0, "ask": 39.9, "ask_size": 13.0, "iv": 0.4443, "open_interest": 56.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.005, "vega": 0.2706, "theta": -0.0211, "rho": 0.4446, "theo": 38.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-07-02T10:01:48", "percent_change": 0.0, "prev_day_close": 40.375}, {"option": "USO270617P00108000", "bid": 4.6, "bid_size": 338.0, "ask": 5.8, "ask_size": 411.0, "iv": 0.4565, "open_interest": 89.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.005, "vega": 0.2711, "theta": -0.0273, "rho": -0.1517, "theo": 5.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-06T09:55:29", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "USO270617C00109000", "bid": 36.95, "bid_size": 82.0, "ask": 39.25, "ask_size": 37.0, "iv": 0.4476, "open_interest": 14.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0051, "vega": 0.2769, "theta": -0.0218, "rho": 0.4453, "theo": 38.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.52, "last_trade_time": "2026-09-23T12:17:34", "percent_change": 0.0, "prev_day_close": 39.625}, {"option": "USO270617P00109000", "bid": 5.0, "bid_size": 45.0, "ask": 6.2, "ask_size": 502.0, "iv": 0.4612, "open_interest": 20.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0052, "vega": 0.2773, "theta": -0.0278, "rho": -0.157, "theo": 5.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-30T12:21:28", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "USO270617C00110000", "bid": 37.5, "bid_size": 10.0, "ask": 38.4, "ask_size": 13.0, "iv": 0.4671, "open_interest": 695.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0052, "vega": 0.2831, "theta": -0.0225, "rho": 0.4455, "theo": 37.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.03, "last_trade_time": "2026-11-09T10:41:16", "percent_change": 0.0, "prev_day_close": 38.7749996185303}, {"option": "USO270617P00110000", "bid": 5.2, "bid_size": 233.0, "ask": 6.0, "ask_size": 536.0, "iv": 0.4513, "open_interest": 1404.0, "volume": 7.0, "delta": -0.1778, "gamma": 0.0053, "vega": 0.2837, "theta": -0.0284, "rho": -0.1628, "theo": 5.5826, "change": 1.4, "open": 6.07, "high": 7.0, "low": 6.07, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-10T09:30:52", "percent_change": 25.0, "prev_day_close": 5.59999990463257}, {"option": "USO270617C00111000", "bid": 35.4, "bid_size": 71.0, "ask": 37.65, "ask_size": 17.0, "iv": 0.4414, "open_interest": 8.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0054, "vega": 0.2893, "theta": -0.0232, "rho": 0.4454, "theo": 36.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.34, "last_trade_time": "2026-09-09T15:58:29", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "USO270617P00111000", "bid": 5.5, "bid_size": 28.0, "ask": 6.65, "ask_size": 600.0, "iv": 0.4579, "open_interest": 279.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0054, "vega": 0.2905, "theta": -0.0289, "rho": -0.169, "theo": 5.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-10-23T11:31:20", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "USO270617C00112000", "bid": 34.9, "bid_size": 97.0, "ask": 36.95, "ask_size": 13.0, "iv": 0.4445, "open_interest": 19.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0055, "vega": 0.2955, "theta": -0.0238, "rho": 0.4453, "theo": 36.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.35, "last_trade_time": "2026-09-30T12:04:51", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "USO270617P00112000", "bid": 4.75, "bid_size": 707.0, "ask": 6.25, "ask_size": 231.0, "iv": 0.4282, "open_interest": 95.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.0056, "vega": 0.2966, "theta": -0.0295, "rho": -0.1742, "theo": 6.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-10-14T13:06:26", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "USO270617C00113000", "bid": 34.75, "bid_size": 59.0, "ask": 36.25, "ask_size": 27.0, "iv": 0.453, "open_interest": 12.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0056, "vega": 0.3016, "theta": -0.0245, "rho": 0.4449, "theo": 35.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-10-12T10:31:49", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "USO270617P00113000", "bid": 4.95, "bid_size": 654.0, "ask": 7.4, "ask_size": 455.0, "iv": 0.4408, "open_interest": 90.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0057, "vega": 0.3028, "theta": -0.03, "rho": -0.1803, "theo": 6.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-10-30T10:03:36", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "USO270617C00114000", "bid": 33.55, "bid_size": 65.0, "ask": 35.45, "ask_size": 16.0, "iv": 0.442, "open_interest": 10.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0058, "vega": 0.3075, "theta": -0.0252, "rho": 0.4444, "theo": 34.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.05, "last_trade_time": "2026-09-10T11:42:14", "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "USO270617P00114000", "bid": 5.25, "bid_size": 741.0, "ask": 6.85, "ask_size": 280.0, "iv": 0.4268, "open_interest": 47.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0058, "vega": 0.3088, "theta": -0.0305, "rho": -0.1863, "theo": 6.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T09:35:03", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "USO270617C00115000", "bid": 32.45, "bid_size": 118.0, "ask": 34.85, "ask_size": 36.0, "iv": 0.436, "open_interest": 175.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.0059, "vega": 0.3134, "theta": -0.0258, "rho": 0.4438, "theo": 33.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-11-05T15:23:04", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "USO270617P00115000", "bid": 6.4, "bid_size": 252.0, "ask": 7.65, "ask_size": 551.0, "iv": 0.4483, "open_interest": 1627.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.006, "vega": 0.3149, "theta": -0.031, "rho": -0.1924, "theo": 6.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-02T09:36:34", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "USO270617C00116000", "bid": 32.65, "bid_size": 66.0, "ask": 34.1, "ask_size": 12.0, "iv": 0.4481, "open_interest": 30.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.006, "vega": 0.3192, "theta": -0.0265, "rho": 0.4429, "theo": 33.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.37, "last_trade_time": "2026-11-06T13:08:36", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "USO270617P00116000", "bid": 5.85, "bid_size": 491.0, "ask": 8.45, "ask_size": 464.0, "iv": 0.4421, "open_interest": 47.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.0061, "vega": 0.3206, "theta": -0.0316, "rho": -0.1985, "theo": 7.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T10:50:19", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "USO270617C00117000", "bid": 31.15, "bid_size": 117.0, "ask": 33.45, "ask_size": 30.0, "iv": 0.4347, "open_interest": 91.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0061, "vega": 0.3249, "theta": -0.0271, "rho": 0.4417, "theo": 32.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.8, "last_trade_time": "2026-09-29T13:04:43", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "USO270617P00117000", "bid": 6.2, "bid_size": 493.0, "ask": 8.8, "ask_size": 426.0, "iv": 0.4427, "open_interest": 87.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.0062, "vega": 0.3265, "theta": -0.032, "rho": -0.2047, "theo": 7.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-10-27T15:36:31", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "USO270617C00118000", "bid": 30.8, "bid_size": 111.0, "ask": 32.7, "ask_size": 16.0, "iv": 0.4375, "open_interest": 32.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0063, "vega": 0.3306, "theta": -0.0277, "rho": 0.4404, "theo": 31.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-09-02T11:33:39", "percent_change": 0.0, "prev_day_close": 33.1249990463257}, {"option": "USO270617P00118000", "bid": 7.25, "bid_size": 292.0, "ask": 8.95, "ask_size": 644.0, "iv": 0.4505, "open_interest": 728.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0064, "vega": 0.3323, "theta": -0.0325, "rho": -0.2116, "theo": 7.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-28T10:23:05", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "USO270617C00119000", "bid": 30.65, "bid_size": 42.0, "ask": 32.05, "ask_size": 16.0, "iv": 0.4444, "open_interest": 16.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0064, "vega": 0.3363, "theta": -0.0283, "rho": 0.4389, "theo": 31.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.41, "last_trade_time": "2026-08-21T15:27:33", "percent_change": 0.0, "prev_day_close": 32.4250011444092}, {"option": "USO270617P00119000", "bid": 7.7, "bid_size": 84.0, "ask": 9.6, "ask_size": 417.0, "iv": 0.4562, "open_interest": 87.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.0065, "vega": 0.3383, "theta": -0.033, "rho": -0.2175, "theo": 8.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-08T09:53:25", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "USO270617C00120000", "bid": 28.85, "bid_size": 107.0, "ask": 31.4, "ask_size": 16.0, "iv": 0.4265, "open_interest": 525.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0065, "vega": 0.3418, "theta": -0.0289, "rho": 0.4371, "theo": 30.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-11-03T10:28:51", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "USO270617P00120000", "bid": 8.0, "bid_size": 218.0, "ask": 8.6, "ask_size": 283.0, "iv": 0.4354, "open_interest": 1819.0, "volume": 12.0, "delta": -0.2478, "gamma": 0.0066, "vega": 0.3436, "theta": -0.0335, "rho": -0.2241, "theo": 8.4367, "change": 0.08, "open": 9.05, "high": 9.05, "low": 8.43, "tick": "down", "last_trade_price": 8.43, "last_trade_time": "2026-11-10T11:09:35", "percent_change": 0.958085, "prev_day_close": 8.34999990463257}, {"option": "USO270617C00121000", "bid": 29.35, "bid_size": 73.0, "ask": 30.8, "ask_size": 31.0, "iv": 0.4429, "open_interest": 113.0, "volume": 0.0, "delta": 0.7344, "gamma": 0.0066, "vega": 0.3471, "theta": -0.0295, "rho": 0.4352, "theo": 29.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.85, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 31.0249996185303}, {"option": "USO270617P00121000", "bid": 8.35, "bid_size": 82.0, "ask": 9.85, "ask_size": 386.0, "iv": 0.4479, "open_interest": 47.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0067, "vega": 0.349, "theta": -0.0339, "rho": -0.2304, "theo": 8.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-27T15:54:50", "percent_change": 0.0, "prev_day_close": 8.62499976158142}, {"option": "USO270617C00122000", "bid": 27.75, "bid_size": 115.0, "ask": 30.2, "ask_size": 35.0, "iv": 0.4287, "open_interest": 98.0, "volume": 0.0, "delta": 0.7269, "gamma": 0.0067, "vega": 0.3523, "theta": -0.0301, "rho": 0.4332, "theo": 29.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-09-28T10:04:26", "percent_change": 0.0, "prev_day_close": 30.8250007629394}, {"option": "USO270617P00122000", "bid": 8.7, "bid_size": 76.0, "ask": 10.4, "ask_size": 467.0, "iv": 0.4499, "open_interest": 37.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0069, "vega": 0.3542, "theta": -0.0344, "rho": -0.2371, "theo": 9.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-10-08T09:54:22", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "USO270617C00123000", "bid": 27.0, "bid_size": 113.0, "ask": 29.45, "ask_size": 16.0, "iv": 0.4245, "open_interest": 43.0, "volume": 0.0, "delta": 0.7193, "gamma": 0.0068, "vega": 0.3573, "theta": -0.0306, "rho": 0.4311, "theo": 28.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.47, "last_trade_time": "2026-11-06T15:18:25", "percent_change": 0.0, "prev_day_close": 29.7249994277954}, {"option": "USO270617P00123000", "bid": 8.95, "bid_size": 135.0, "ask": 10.7, "ask_size": 482.0, "iv": 0.4468, "open_interest": 64.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.007, "vega": 0.3593, "theta": -0.0348, "rho": -0.2438, "theo": 9.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-23T12:32:30", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "USO270617C00124000", "bid": 26.65, "bid_size": 80.0, "ask": 28.85, "ask_size": 16.0, "iv": 0.4277, "open_interest": 156.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0069, "vega": 0.3622, "theta": -0.0312, "rho": 0.4287, "theo": 28.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T14:38:29", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "USO270617P00124000", "bid": 9.4, "bid_size": 91.0, "ask": 11.3, "ask_size": 397.0, "iv": 0.4503, "open_interest": 59.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0071, "vega": 0.3642, "theta": -0.0352, "rho": -0.2501, "theo": 9.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-10-06T09:42:01", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "USO270617C00125000", "bid": 25.75, "bid_size": 119.0, "ask": 28.35, "ask_size": 35.0, "iv": 0.4245, "open_interest": 437.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.007, "vega": 0.367, "theta": -0.0317, "rho": 0.4262, "theo": 27.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.99, "last_trade_time": "2026-11-04T13:09:31", "percent_change": 0.0, "prev_day_close": 28.6750001907349}, {"option": "USO270617P00125000", "bid": 9.7, "bid_size": 114.0, "ask": 10.95, "ask_size": 452.0, "iv": 0.4386, "open_interest": 864.0, "volume": 6.0, "delta": -0.2867, "gamma": 0.0072, "vega": 0.3691, "theta": -0.0356, "rho": -0.2571, "theo": 10.2171, "change": 0.92, "open": 11.07, "high": 11.07, "low": 11.07, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 9.06404, "prev_day_close": 10.1500000953674}, {"option": "USO270617C00126000", "bid": 25.1, "bid_size": 86.0, "ask": 27.65, "ask_size": 16.0, "iv": 0.4218, "open_interest": 41.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0071, "vega": 0.3717, "theta": -0.0323, "rho": 0.4234, "theo": 26.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-09-15T09:35:43", "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "USO270617P00126000", "bid": 10.0, "bid_size": 128.0, "ask": 12.25, "ask_size": 402.0, "iv": 0.449, "open_interest": 84.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0073, "vega": 0.3739, "theta": -0.036, "rho": -0.2647, "theo": 10.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-10-16T10:29:44", "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "USO270617C00127000", "bid": 25.2, "bid_size": 126.0, "ask": 27.1, "ask_size": 42.0, "iv": 0.4308, "open_interest": 67.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0072, "vega": 0.3763, "theta": -0.0328, "rho": 0.4205, "theo": 26.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.86, "last_trade_time": "2026-10-06T12:56:50", "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "USO270617P00127000", "bid": 10.55, "bid_size": 72.0, "ask": 11.75, "ask_size": 403.0, "iv": 0.4384, "open_interest": 126.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0074, "vega": 0.3786, "theta": -0.0364, "rho": -0.2705, "theo": 11.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-10-16T10:46:39", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "USO270617C00128000", "bid": 24.0, "bid_size": 142.0, "ask": 26.55, "ask_size": 48.0, "iv": 0.4224, "open_interest": 86.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.0073, "vega": 0.3806, "theta": -0.0333, "rho": 0.4174, "theo": 25.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.95, "last_trade_time": "2026-11-09T11:14:19", "percent_change": 0.0, "prev_day_close": 26.6750001907349}, {"option": "USO270617P00128000", "bid": 10.85, "bid_size": 117.0, "ask": 13.05, "ask_size": 599.0, "iv": 0.4481, "open_interest": 369.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0075, "vega": 0.3828, "theta": -0.0367, "rho": -0.2777, "theo": 11.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-16T10:29:08", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "USO270617C00129000", "bid": 23.35, "bid_size": 142.0, "ask": 25.95, "ask_size": 41.0, "iv": 0.4203, "open_interest": 41.0, "volume": 0.0, "delta": 0.6721, "gamma": 0.0074, "vega": 0.3848, "theta": -0.0338, "rho": 0.4143, "theo": 25.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.35, "last_trade_time": "2026-11-02T15:20:07", "percent_change": 0.0, "prev_day_close": 26.2250003814697}, {"option": "USO270617P00129000", "bid": 11.3, "bid_size": 105.0, "ask": 12.95, "ask_size": 318.0, "iv": 0.4412, "open_interest": 188.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0076, "vega": 0.3869, "theta": -0.0371, "rho": -0.2843, "theo": 11.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.11, "last_trade_time": "2026-10-27T11:54:21", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "USO270617C00130000", "bid": 24.2, "bid_size": 190.0, "ask": 25.35, "ask_size": 61.0, "iv": 0.4374, "open_interest": 646.0, "volume": 1.0, "delta": 0.664, "gamma": 0.0075, "vega": 0.3887, "theta": -0.0342, "rho": 0.4111, "theo": 24.6194, "change": -1.35, "open": 24.4, "high": 24.4, "low": 24.4, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-11-10T10:01:48", "percent_change": -5.24272, "prev_day_close": 25.75}, {"option": "USO270617P00130000", "bid": 11.75, "bid_size": 146.0, "ask": 12.3, "ask_size": 15.0, "iv": 0.4272, "open_interest": 6644.0, "volume": 4.0, "delta": -0.3274, "gamma": 0.0077, "vega": 0.3908, "theta": -0.0374, "rho": -0.2909, "theo": 12.2692, "change": 0.075, "open": 12.4, "high": 12.55, "low": 12.35, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-11-10T09:57:36", "percent_change": 0.610997, "prev_day_close": 12.2750000953674}, {"option": "USO270617C00131000", "bid": 22.3, "bid_size": 156.0, "ask": 24.9, "ask_size": 65.0, "iv": 0.4208, "open_interest": 40.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0076, "vega": 0.3925, "theta": -0.0347, "rho": 0.4078, "theo": 24.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-11-06T12:30:04", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "USO270617P00131000", "bid": 12.2, "bid_size": 72.0, "ask": 14.35, "ask_size": 588.0, "iv": 0.4474, "open_interest": 220.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.0078, "vega": 0.3946, "theta": -0.0378, "rho": -0.2979, "theo": 12.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-11-04T12:18:44", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "USO270617C00132000", "bid": 21.8, "bid_size": 205.0, "ask": 24.25, "ask_size": 24.0, "iv": 0.4195, "open_interest": 41.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.0076, "vega": 0.3961, "theta": -0.0351, "rho": 0.4044, "theo": 23.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.81, "last_trade_time": "2026-10-06T10:21:45", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "USO270617P00132000", "bid": 12.45, "bid_size": 120.0, "ask": 14.75, "ask_size": 425.0, "iv": 0.4438, "open_interest": 20.0, "volume": 0.0, "delta": -0.3441, "gamma": 0.0079, "vega": 0.3982, "theta": -0.038, "rho": -0.3046, "theo": 13.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-08-19T10:53:34", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "USO270617C00133000", "bid": 21.2, "bid_size": 334.0, "ask": 23.8, "ask_size": 52.0, "iv": 0.4192, "open_interest": 88.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0077, "vega": 0.3995, "theta": -0.0355, "rho": 0.4009, "theo": 23.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-15T11:40:52", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "USO270617P00133000", "bid": 13.1, "bid_size": 84.0, "ask": 15.2, "ask_size": 380.0, "iv": 0.4457, "open_interest": 9.0, "volume": 0.0, "delta": -0.3525, "gamma": 0.008, "vega": 0.4016, "theta": -0.0383, "rho": -0.3117, "theo": 13.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-02T09:58:22", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "USO270617C00134000", "bid": 21.65, "bid_size": 237.0, "ask": 23.3, "ask_size": 105.0, "iv": 0.431, "open_interest": 200.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0078, "vega": 0.4028, "theta": -0.0359, "rho": 0.3971, "theo": 22.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-10-12T13:16:42", "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "USO270617P00134000", "bid": 13.6, "bid_size": 74.0, "ask": 15.75, "ask_size": 418.0, "iv": 0.4467, "open_interest": 48.0, "volume": 0.0, "delta": -0.3609, "gamma": 0.008, "vega": 0.4049, "theta": -0.0386, "rho": -0.3192, "theo": 14.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-10-22T11:23:15", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "USO270617C00135000", "bid": 21.25, "bid_size": 274.0, "ask": 22.85, "ask_size": 136.0, "iv": 0.4327, "open_interest": 320.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0078, "vega": 0.4059, "theta": -0.0363, "rho": 0.3932, "theo": 22.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-11-09T14:38:49", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "USO270617P00135000", "bid": 14.0, "bid_size": 142.0, "ask": 15.0, "ask_size": 299.0, "iv": 0.4303, "open_interest": 270.0, "volume": 2.0, "delta": -0.3693, "gamma": 0.0081, "vega": 0.4079, "theta": -0.0389, "rho": -0.3248, "theo": 14.5902, "change": 0.675, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-10T09:38:52", "percent_change": 4.71204, "prev_day_close": 14.3249998092651}, {"option": "USO270617C00136000", "bid": 19.7, "bid_size": 344.0, "ask": 22.25, "ask_size": 75.0, "iv": 0.4182, "open_interest": 115.0, "volume": 0.0, "delta": 0.6152, "gamma": 0.0079, "vega": 0.4088, "theta": -0.0367, "rho": 0.3894, "theo": 21.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-11-09T09:35:35", "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "USO270617P00136000", "bid": 14.55, "bid_size": 99.0, "ask": 16.05, "ask_size": 472.0, "iv": 0.4376, "open_interest": 78.0, "volume": 2.0, "delta": -0.3777, "gamma": 0.0081, "vega": 0.4107, "theta": -0.0391, "rho": -0.3319, "theo": 15.0861, "change": 2.4, "open": 17.75, "high": 17.75, "low": 17.75, "tick": "no_change", "last_trade_price": 17.75, "last_trade_time": "2026-11-10T09:35:16", "percent_change": 15.6352, "prev_day_close": 15.3500003814697}, {"option": "USO270617C00137000", "bid": 20.4, "bid_size": 204.0, "ask": 21.75, "ask_size": 72.0, "iv": 0.4322, "open_interest": 90.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.008, "vega": 0.4114, "theta": -0.037, "rho": 0.3855, "theo": 21.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "USO270617P00137000", "bid": 15.05, "bid_size": 57.0, "ask": 17.1, "ask_size": 365.0, "iv": 0.4441, "open_interest": 62.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0082, "vega": 0.4133, "theta": -0.0393, "rho": -0.3385, "theo": 15.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-09-28T10:08:55", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "USO270617C00138000", "bid": 19.8, "bid_size": 312.0, "ask": 21.35, "ask_size": 131.0, "iv": 0.4313, "open_interest": 118.0, "volume": 0.0, "delta": 0.5989, "gamma": 0.008, "vega": 0.4139, "theta": -0.0374, "rho": 0.3816, "theo": 20.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.45, "last_trade_time": "2026-10-22T14:04:54", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "USO270617P00138000", "bid": 15.4, "bid_size": 96.0, "ask": 16.75, "ask_size": 328.0, "iv": 0.4316, "open_interest": 108.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.0083, "vega": 0.4156, "theta": -0.0395, "rho": -0.345, "theo": 16.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-20T09:31:36", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "USO270617C00139000", "bid": 19.35, "bid_size": 212.0, "ask": 20.75, "ask_size": 54.0, "iv": 0.4297, "open_interest": 145.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.008, "vega": 0.4162, "theta": -0.0377, "rho": 0.3776, "theo": 20.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.65, "last_trade_time": "2026-10-29T12:39:29", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "USO270617P00139000", "bid": 16.1, "bid_size": 59.0, "ask": 18.3, "ask_size": 437.0, "iv": 0.446, "open_interest": 16.0, "volume": 0.0, "delta": -0.403, "gamma": 0.0083, "vega": 0.4178, "theta": -0.0397, "rho": -0.3516, "theo": 16.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.64, "last_trade_time": "2026-11-04T13:40:51", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "USO270617C00140000", "bid": 18.65, "bid_size": 415.0, "ask": 20.35, "ask_size": 126.0, "iv": 0.4273, "open_interest": 647.0, "volume": 153.0, "delta": 0.5827, "gamma": 0.0081, "vega": 0.4183, "theta": -0.038, "rho": 0.3736, "theo": 19.7174, "change": -1.475, "open": 19.4, "high": 19.4, "low": 19.2, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-10T10:32:50", "percent_change": -7.09988, "prev_day_close": 20.7749996185303}, {"option": "USO270617P00140000", "bid": 16.6, "bid_size": 105.0, "ask": 17.55, "ask_size": 325.0, "iv": 0.4303, "open_interest": 1162.0, "volume": 5.0, "delta": -0.4114, "gamma": 0.0084, "vega": 0.4198, "theta": -0.0399, "rho": -0.3577, "theo": 17.1689, "change": 0.5, "open": 18.9, "high": 18.9, "low": 17.2, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-11-10T10:40:14", "percent_change": 2.98507, "prev_day_close": 16.75}, {"option": "USO270617C00141000", "bid": 18.5, "bid_size": 296.0, "ask": 20.15, "ask_size": 306.0, "iv": 0.4336, "open_interest": 88.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0081, "vega": 0.4202, "theta": -0.0382, "rho": 0.3695, "theo": 19.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-02T15:51:17", "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "USO270617P00141000", "bid": 17.0, "bid_size": 80.0, "ask": 18.45, "ask_size": 309.0, "iv": 0.4328, "open_interest": 62.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0084, "vega": 0.4216, "theta": -0.04, "rho": -0.3644, "theo": 17.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-30T12:34:30", "percent_change": 0.0, "prev_day_close": 17.4249992370605}, {"option": "USO270617C00142000", "bid": 16.9, "bid_size": 430.0, "ask": 19.7, "ask_size": 298.0, "iv": 0.4196, "open_interest": 98.0, "volume": 0.0, "delta": 0.5665, "gamma": 0.0081, "vega": 0.4219, "theta": -0.0385, "rho": 0.3653, "theo": 18.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.58, "last_trade_time": "2026-09-24T11:45:29", "percent_change": 0.0, "prev_day_close": 19.7750005722046}, {"option": "USO270617P00142000", "bid": 17.2, "bid_size": 192.0, "ask": 18.7, "ask_size": 251.0, "iv": 0.4252, "open_interest": 24.0, "volume": 0.0, "delta": -0.4281, "gamma": 0.0085, "vega": 0.4232, "theta": -0.0402, "rho": -0.3722, "theo": 18.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-12T11:31:39", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "USO270617C00143000", "bid": 16.5, "bid_size": 451.0, "ask": 19.25, "ask_size": 293.0, "iv": 0.4196, "open_interest": 153.0, "volume": 0.0, "delta": 0.5585, "gamma": 0.0082, "vega": 0.4234, "theta": -0.0387, "rho": 0.361, "theo": 18.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.82, "last_trade_time": "2026-10-08T09:32:27", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "USO270617P00143000", "bid": 18.25, "bid_size": 45.0, "ask": 20.4, "ask_size": 430.0, "iv": 0.4444, "open_interest": 90.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0085, "vega": 0.4246, "theta": -0.0403, "rho": -0.377, "theo": 18.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-09T10:59:32", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "USO270617C00144000", "bid": 16.1, "bid_size": 436.0, "ask": 18.85, "ask_size": 311.0, "iv": 0.42, "open_interest": 248.0, "volume": 0.0, "delta": 0.5505, "gamma": 0.0082, "vega": 0.4248, "theta": -0.039, "rho": 0.3567, "theo": 18.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.01, "last_trade_time": "2026-10-27T10:09:22", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "USO270617P00144000", "bid": 18.75, "bid_size": 60.0, "ask": 19.95, "ask_size": 322.0, "iv": 0.4317, "open_interest": 235.0, "volume": 0.0, "delta": -0.4448, "gamma": 0.0085, "vega": 0.4258, "theta": -0.0404, "rho": -0.3838, "theo": 19.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.37, "last_trade_time": "2026-11-09T11:47:23", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "USO270617C00145000", "bid": 16.3, "bid_size": 500.0, "ask": 18.35, "ask_size": 306.0, "iv": 0.4261, "open_interest": 1428.0, "volume": 1.0, "delta": 0.5426, "gamma": 0.0082, "vega": 0.426, "theta": -0.0392, "rho": 0.3524, "theo": 17.625, "change": -2.075, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-11-10T09:38:24", "percent_change": -11.1111, "prev_day_close": 18.6750001907349}, {"option": "USO270617P00145000", "bid": 19.4, "bid_size": 60.0, "ask": 20.6, "ask_size": 339.0, "iv": 0.4334, "open_interest": 663.0, "volume": 1.0, "delta": -0.453, "gamma": 0.0086, "vega": 0.4268, "theta": -0.0404, "rho": -0.3891, "theo": 19.9884, "change": 0.425, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-10T09:38:24", "percent_change": 2.1601, "prev_day_close": 19.6750001907349}, {"option": "USO270617C00146000", "bid": 15.2, "bid_size": 426.0, "ask": 18.05, "ask_size": 326.0, "iv": 0.4191, "open_interest": 233.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0082, "vega": 0.4269, "theta": -0.0394, "rho": 0.3482, "theo": 17.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.63, "last_trade_time": "2026-10-27T12:35:40", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "USO270617P00146000", "bid": 19.85, "bid_size": 57.0, "ask": 21.05, "ask_size": 280.0, "iv": 0.4303, "open_interest": 74.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.0086, "vega": 0.4276, "theta": -0.0405, "rho": -0.3953, "theo": 20.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-11-03T11:10:45", "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "USO270617C00147000", "bid": 15.65, "bid_size": 416.0, "ask": 17.45, "ask_size": 142.0, "iv": 0.4266, "open_interest": 118.0, "volume": 0.0, "delta": 0.5268, "gamma": 0.0082, "vega": 0.4278, "theta": -0.0395, "rho": 0.3439, "theo": 16.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.18, "last_trade_time": "2026-10-27T12:34:32", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "USO270617P00147000", "bid": 20.55, "bid_size": 48.0, "ask": 22.45, "ask_size": 369.0, "iv": 0.441, "open_interest": 202.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0086, "vega": 0.4282, "theta": -0.0406, "rho": -0.4012, "theo": 21.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-05T10:51:32", "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "USO270617C00148000", "bid": 14.4, "bid_size": 448.0, "ask": 17.4, "ask_size": 433.0, "iv": 0.4204, "open_interest": 113.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0082, "vega": 0.4284, "theta": -0.0397, "rho": 0.3397, "theo": 16.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.29, "last_trade_time": "2026-11-03T10:38:34", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "USO270617P00148000", "bid": 21.1, "bid_size": 51.0, "ask": 23.3, "ask_size": 417.0, "iv": 0.4434, "open_interest": 44.0, "volume": 0.0, "delta": -0.4776, "gamma": 0.0086, "vega": 0.4287, "theta": -0.0406, "rho": -0.4071, "theo": 21.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-11-09T14:38:29", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "USO270617C00149000", "bid": 14.05, "bid_size": 446.0, "ask": 16.7, "ask_size": 124.0, "iv": 0.417, "open_interest": 27.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0083, "vega": 0.4289, "theta": -0.0398, "rho": 0.3355, "theo": 16.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.21, "last_trade_time": "2026-10-28T10:35:17", "percent_change": 0.0, "prev_day_close": 16.9249992370605}, {"option": "USO270617P00149000", "bid": 21.65, "bid_size": 70.0, "ask": 23.9, "ask_size": 324.0, "iv": 0.4427, "open_interest": 117.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0086, "vega": 0.4289, "theta": -0.0406, "rho": -0.4126, "theo": 22.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-05T10:04:50", "percent_change": 0.0, "prev_day_close": 22.2750005722046}, {"option": "USO270617C00150000", "bid": 15.25, "bid_size": 173.0, "ask": 16.3, "ask_size": 290.0, "iv": 0.4349, "open_interest": 1307.0, "volume": 29.0, "delta": 0.5036, "gamma": 0.0083, "vega": 0.4292, "theta": -0.0399, "rho": 0.3311, "theo": 15.75, "change": -0.6, "open": 16.05, "high": 16.05, "low": 15.55, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-11-10T11:02:13", "percent_change": -3.71517, "prev_day_close": 16.1500000953674}, {"option": "USO270617P00150000", "bid": 22.25, "bid_size": 80.0, "ask": 23.65, "ask_size": 328.0, "iv": 0.4324, "open_interest": 1869.0, "volume": 2.0, "delta": -0.4937, "gamma": 0.0086, "vega": 0.429, "theta": -0.0406, "rho": -0.4183, "theo": 23.0323, "change": 0.75, "open": 23.8, "high": 23.8, "low": 23.4, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-10T09:36:34", "percent_change": 3.31126, "prev_day_close": 22.6499996185303}, {"option": "USO270617C00151000", "bid": 13.8, "bid_size": 474.0, "ask": 15.9, "ask_size": 97.0, "iv": 0.4218, "open_interest": 245.0, "volume": 0.0, "delta": 0.496, "gamma": 0.0082, "vega": 0.4293, "theta": -0.04, "rho": 0.3268, "theo": 15.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.77, "last_trade_time": "2026-11-03T10:38:34", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "USO270617P00151000", "bid": 23.0, "bid_size": 46.0, "ask": 24.3, "ask_size": 324.0, "iv": 0.4343, "open_interest": 287.0, "volume": 0.0, "delta": -0.5017, "gamma": 0.0086, "vega": 0.429, "theta": -0.0406, "rho": -0.4248, "theo": 23.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 23.4749994277954}, {"option": "USO270617C00152000", "bid": 14.2, "bid_size": 306.0, "ask": 16.0, "ask_size": 513.0, "iv": 0.436, "open_interest": 43.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.0082, "vega": 0.4293, "theta": -0.0401, "rho": 0.3224, "theo": 15.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.51, "last_trade_time": "2026-11-06T12:56:47", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "USO270617P00152000", "bid": 23.7, "bid_size": 53.0, "ask": 24.95, "ask_size": 249.0, "iv": 0.4353, "open_interest": 147.0, "volume": 1.0, "delta": -0.5096, "gamma": 0.0086, "vega": 0.4284, "theta": -0.0405, "rho": -0.4286, "theo": 24.3098, "change": 0.3, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-10T10:26:15", "percent_change": 1.26582, "prev_day_close": 23.6999998092651}, {"option": "USO270617C00153000", "bid": 13.1, "bid_size": 373.0, "ask": 15.2, "ask_size": 74.0, "iv": 0.4219, "open_interest": 33.0, "volume": 0.0, "delta": 0.4809, "gamma": 0.0082, "vega": 0.4291, "theta": -0.0402, "rho": 0.318, "theo": 14.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.89, "last_trade_time": "2026-09-30T13:44:58", "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "USO270617P00153000", "bid": 24.1, "bid_size": 58.0, "ask": 26.1, "ask_size": 413.0, "iv": 0.4385, "open_interest": 55.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0086, "vega": 0.4281, "theta": -0.0405, "rho": -0.4344, "theo": 24.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T14:41:03", "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "USO270617C00154000", "bid": 13.85, "bid_size": 143.0, "ask": 15.0, "ask_size": 265.0, "iv": 0.4363, "open_interest": 106.0, "volume": 0.0, "delta": 0.4735, "gamma": 0.0082, "vega": 0.4288, "theta": -0.0402, "rho": 0.3136, "theo": 14.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.42, "last_trade_time": "2026-10-27T12:26:17", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "USO270617P00154000", "bid": 24.7, "bid_size": 55.0, "ask": 27.15, "ask_size": 356.0, "iv": 0.4428, "open_interest": 36.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0086, "vega": 0.4274, "theta": -0.0404, "rho": -0.4386, "theo": 25.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T14:06:31", "percent_change": 0.0, "prev_day_close": 25.4749994277954}, {"option": "USO270617C00155000", "bid": 13.35, "bid_size": 275.0, "ask": 14.65, "ask_size": 361.0, "iv": 0.4342, "open_interest": 421.0, "volume": 0.0, "delta": 0.4662, "gamma": 0.0082, "vega": 0.4283, "theta": -0.0403, "rho": 0.3094, "theo": 14.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.93, "last_trade_time": "2026-11-09T10:20:38", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "USO270617P00155000", "bid": 25.5, "bid_size": 53.0, "ask": 27.0, "ask_size": 319.0, "iv": 0.4351, "open_interest": 189.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0086, "vega": 0.4267, "theta": -0.0403, "rho": -0.4438, "theo": 26.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-11-09T10:26:05", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "USO270617C00156000", "bid": 11.75, "bid_size": 433.0, "ask": 14.8, "ask_size": 658.0, "iv": 0.4249, "open_interest": 48.0, "volume": 0.0, "delta": 0.4589, "gamma": 0.0082, "vega": 0.4277, "theta": -0.0403, "rho": 0.3052, "theo": 13.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-11-09T09:40:18", "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "USO270617P00156000", "bid": 26.1, "bid_size": 57.0, "ask": 28.5, "ask_size": 144.0, "iv": 0.4443, "open_interest": 38.0, "volume": 0.0, "delta": -0.5406, "gamma": 0.0086, "vega": 0.4259, "theta": -0.0402, "rho": -0.4484, "theo": 26.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.1, "last_trade_time": "2026-11-09T14:43:37", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "USO270617C00157000", "bid": 11.4, "bid_size": 373.0, "ask": 14.55, "ask_size": 678.0, "iv": 0.4254, "open_interest": 22.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.0082, "vega": 0.427, "theta": -0.0403, "rho": 0.301, "theo": 13.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.04, "last_trade_time": "2026-11-05T14:06:01", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "USO270617P00157000", "bid": 26.75, "bid_size": 61.0, "ask": 29.15, "ask_size": 183.0, "iv": 0.444, "open_interest": 78.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0086, "vega": 0.4248, "theta": -0.0401, "rho": -0.4532, "theo": 27.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T09:49:56", "percent_change": 0.0, "prev_day_close": 26.7749996185303}, {"option": "USO270617C00158000", "bid": 11.15, "bid_size": 447.0, "ask": 14.15, "ask_size": 586.0, "iv": 0.4251, "open_interest": 4.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.0081, "vega": 0.4261, "theta": -0.0403, "rho": 0.2968, "theo": 13.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-09-30T13:44:58", "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "USO270617P00158000", "bid": 27.5, "bid_size": 48.0, "ask": 29.85, "ask_size": 276.0, "iv": 0.4452, "open_interest": 106.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.0086, "vega": 0.4237, "theta": -0.04, "rho": -0.4569, "theo": 28.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-09T09:38:07", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "USO270617C00159000", "bid": 12.0, "bid_size": 312.0, "ask": 13.35, "ask_size": 130.0, "iv": 0.4329, "open_interest": 43.0, "volume": 0.0, "delta": 0.4375, "gamma": 0.0081, "vega": 0.4251, "theta": -0.0403, "rho": 0.2927, "theo": 12.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.07, "last_trade_time": "2026-11-05T11:04:44", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "USO270617P00159000", "bid": 28.25, "bid_size": 45.0, "ask": 30.5, "ask_size": 170.0, "iv": 0.4457, "open_interest": 54.0, "volume": 0.0, "delta": -0.5631, "gamma": 0.0086, "vega": 0.4224, "theta": -0.0399, "rho": -0.4622, "theo": 29.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-04T15:26:40", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "USO270617C00160000", "bid": 11.65, "bid_size": 403.0, "ask": 13.0, "ask_size": 129.0, "iv": 0.4318, "open_interest": 947.0, "volume": 26.0, "delta": 0.4306, "gamma": 0.0081, "vega": 0.424, "theta": -0.0402, "rho": 0.2884, "theo": 12.5899, "change": -0.9, "open": 12.63, "high": 12.63, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-10T10:32:50", "percent_change": -6.87023, "prev_day_close": 13.0999999046326}, {"option": "USO270617P00160000", "bid": 28.9, "bid_size": 85.0, "ask": 29.65, "ask_size": 8.0, "iv": 0.4265, "open_interest": 275.0, "volume": 1.0, "delta": -0.5704, "gamma": 0.0086, "vega": 0.4209, "theta": -0.0397, "rho": -0.4676, "theo": 29.7351, "change": 1.375, "open": 30.5, "high": 30.5, "low": 30.5, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-11-10T09:38:23", "percent_change": 4.72103, "prev_day_close": 29.125}, {"option": "USO270617C00161000", "bid": 10.6, "bid_size": 419.0, "ask": 13.1, "ask_size": 479.0, "iv": 0.4275, "open_interest": 119.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.008, "vega": 0.4227, "theta": -0.0402, "rho": 0.2842, "theo": 12.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.17, "last_trade_time": "2026-10-15T10:22:01", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "USO270617P00161000", "bid": 29.7, "bid_size": 30.0, "ask": 31.95, "ask_size": 157.0, "iv": 0.4475, "open_interest": 8.0, "volume": 0.0, "delta": -0.5777, "gamma": 0.0085, "vega": 0.4191, "theta": -0.0396, "rho": -0.4715, "theo": 30.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-10-29T14:49:11", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "USO270617C00162000", "bid": 11.25, "bid_size": 280.0, "ask": 12.8, "ask_size": 481.0, "iv": 0.4385, "open_interest": 28.0, "volume": 0.0, "delta": 0.417, "gamma": 0.008, "vega": 0.4213, "theta": -0.0402, "rho": 0.28, "theo": 12.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.76, "last_trade_time": "2026-10-16T15:00:21", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "USO270617P00162000", "bid": 30.4, "bid_size": 33.0, "ask": 32.7, "ask_size": 162.0, "iv": 0.4482, "open_interest": 14.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0085, "vega": 0.417, "theta": -0.0394, "rho": -0.4736, "theo": 31.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-10-20T10:20:57", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "USO270617C00163000", "bid": 11.2, "bid_size": 150.0, "ask": 12.6, "ask_size": 548.0, "iv": 0.4423, "open_interest": 14.0, "volume": 0.0, "delta": 0.4103, "gamma": 0.008, "vega": 0.4198, "theta": -0.0401, "rho": 0.2759, "theo": 11.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.97, "last_trade_time": "2026-09-22T10:34:22", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "USO270617P00163000", "bid": 31.0, "bid_size": 38.0, "ask": 32.35, "ask_size": 138.0, "iv": 0.4342, "open_interest": 6.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0085, "vega": 0.4154, "theta": -0.0392, "rho": -0.4782, "theo": 31.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.32, "last_trade_time": "2026-10-19T13:02:49", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "USO270617C00164000", "bid": 10.1, "bid_size": 366.0, "ask": 12.25, "ask_size": 424.0, "iv": 0.4316, "open_interest": 29.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.0079, "vega": 0.4182, "theta": -0.04, "rho": 0.2718, "theo": 11.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.06, "last_trade_time": "2026-10-28T09:50:38", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "USO270617P00164000", "bid": 31.85, "bid_size": 40.0, "ask": 34.15, "ask_size": 149.0, "iv": 0.449, "open_interest": 43.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0085, "vega": 0.4132, "theta": -0.039, "rho": -0.4808, "theo": 32.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-10-20T10:10:36", "percent_change": 0.0, "prev_day_close": 32.2749996185303}, {"option": "USO270617C00165000", "bid": 10.4, "bid_size": 379.0, "ask": 11.7, "ask_size": 147.0, "iv": 0.4351, "open_interest": 482.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.0079, "vega": 0.4166, "theta": -0.0399, "rho": 0.2678, "theo": 11.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.37, "last_trade_time": "2026-11-09T09:30:28", "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "USO270617P00165000", "bid": 32.6, "bid_size": 40.0, "ask": 33.95, "ask_size": 102.0, "iv": 0.4383, "open_interest": 232.0, "volume": 0.0, "delta": -0.606, "gamma": 0.0084, "vega": 0.4111, "theta": -0.0388, "rho": -0.4848, "theo": 33.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 0.0, "prev_day_close": 32.5750007629394}, {"option": "USO270617C00166000", "bid": 9.0, "bid_size": 470.0, "ask": 12.15, "ask_size": 819.0, "iv": 0.43, "open_interest": 70.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0078, "vega": 0.4148, "theta": -0.0398, "rho": 0.2639, "theo": 11.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.57, "last_trade_time": "2026-10-30T11:26:05", "percent_change": 0.0, "prev_day_close": 11.4750003814697}, {"option": "USO270617P00166000", "bid": 33.25, "bid_size": 38.0, "ask": 34.9, "ask_size": 124.0, "iv": 0.4401, "open_interest": 13.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0084, "vega": 0.4091, "theta": -0.0386, "rho": -0.488, "theo": 34.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-11-06T13:14:09", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "USO270617C00167000", "bid": 8.7, "bid_size": 435.0, "ask": 11.95, "ask_size": 843.0, "iv": 0.4302, "open_interest": 37.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0078, "vega": 0.413, "theta": -0.0397, "rho": 0.26, "theo": 10.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-10-26T09:47:10", "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "USO270617P00167000", "bid": 34.0, "bid_size": 36.0, "ask": 36.45, "ask_size": 146.0, "iv": 0.4505, "open_interest": 24.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.0084, "vega": 0.4068, "theta": -0.0384, "rho": -0.4914, "theo": 34.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.06, "last_trade_time": "2026-10-26T12:07:05", "percent_change": 0.0, "prev_day_close": 34.4249992370606}, {"option": "USO270617C00168000", "bid": 9.65, "bid_size": 379.0, "ask": 10.95, "ask_size": 145.0, "iv": 0.4358, "open_interest": 87.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0078, "vega": 0.4111, "theta": -0.0396, "rho": 0.2562, "theo": 10.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.05, "last_trade_time": "2026-10-30T09:34:28", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "USO270617P00168000", "bid": 34.85, "bid_size": 6.0, "ask": 37.1, "ask_size": 140.0, "iv": 0.4509, "open_interest": 1.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.0083, "vega": 0.4045, "theta": -0.0382, "rho": -0.4939, "theo": 35.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-11-03T10:51:31", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "USO270617C00169000", "bid": 8.2, "bid_size": 407.0, "ask": 11.6, "ask_size": 906.0, "iv": 0.432, "open_interest": 17.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0077, "vega": 0.4091, "theta": -0.0395, "rho": 0.2524, "theo": 10.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-10-22T14:04:54", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "USO270617P00169000", "bid": 35.55, "bid_size": 33.0, "ask": 37.95, "ask_size": 127.0, "iv": 0.4518, "open_interest": 50.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0083, "vega": 0.402, "theta": -0.038, "rho": -0.4975, "theo": 36.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-11-02T10:19:16", "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "USO270617C00170000", "bid": 9.5, "bid_size": 204.0, "ask": 10.85, "ask_size": 595.0, "iv": 0.4448, "open_interest": 571.0, "volume": 0.0, "delta": 0.366, "gamma": 0.0077, "vega": 0.407, "theta": -0.0394, "rho": 0.2486, "theo": 10.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.63, "last_trade_time": "2026-11-05T09:44:27", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "USO270617P00170000", "bid": 36.35, "bid_size": 32.0, "ask": 38.8, "ask_size": 137.0, "iv": 0.4538, "open_interest": 157.0, "volume": 0.0, "delta": -0.6393, "gamma": 0.0082, "vega": 0.3994, "theta": -0.0377, "rho": -0.5004, "theo": 37.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-11-09T10:29:18", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "USO270617C00171000", "bid": 9.3, "bid_size": 184.0, "ask": 10.45, "ask_size": 369.0, "iv": 0.4433, "open_interest": 50.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0076, "vega": 0.4048, "theta": -0.0392, "rho": 0.2447, "theo": 9.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-11-06T12:31:20", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "USO270617P00171000", "bid": 37.1, "bid_size": 39.0, "ask": 39.5, "ask_size": 129.0, "iv": 0.4532, "open_interest": 10.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.0082, "vega": 0.3969, "theta": -0.0375, "rho": -0.5039, "theo": 37.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-10-30T13:18:32", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "USO270617C00172000", "bid": 8.75, "bid_size": 421.0, "ask": 10.05, "ask_size": 62.0, "iv": 0.4373, "open_interest": 90.0, "volume": 0.0, "delta": 0.3541, "gamma": 0.0076, "vega": 0.4026, "theta": -0.0391, "rho": 0.241, "theo": 9.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-10-02T15:06:17", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "USO270617P00172000", "bid": 37.7, "bid_size": 49.0, "ask": 40.35, "ask_size": 132.0, "iv": 0.4524, "open_interest": 8.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0082, "vega": 0.3935, "theta": -0.0372, "rho": -0.5054, "theo": 38.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.19, "last_trade_time": "2026-04-29T10:59:14", "percent_change": 0.0, "prev_day_close": 38.1750011444092}, {"option": "USO270617C00173000", "bid": 7.35, "bid_size": 451.0, "ask": 10.8, "ask_size": 807.0, "iv": 0.4348, "open_interest": 86.0, "volume": 0.0, "delta": 0.3483, "gamma": 0.0075, "vega": 0.4002, "theta": -0.039, "rho": 0.2372, "theo": 9.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-10-09T15:27:16", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "USO270617P00173000", "bid": 38.75, "bid_size": 11.0, "ask": 41.05, "ask_size": 113.0, "iv": 0.4554, "open_interest": 8.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0081, "vega": 0.3906, "theta": -0.0369, "rho": -0.5069, "theo": 39.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.73, "last_trade_time": "2026-10-19T10:39:39", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "USO270617C00174000", "bid": 8.45, "bid_size": 361.0, "ask": 10.55, "ask_size": 996.0, "iv": 0.4512, "open_interest": 260.0, "volume": 0.0, "delta": 0.3426, "gamma": 0.0074, "vega": 0.3978, "theta": -0.0388, "rho": 0.2335, "theo": 9.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-19T10:04:18", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "USO270617P00174000", "bid": 39.35, "bid_size": 60.0, "ask": 41.95, "ask_size": 117.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0081, "vega": 0.3878, "theta": -0.0367, "rho": -0.5083, "theo": 40.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-04-30T13:11:46", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "USO270617C00175000", "bid": 8.5, "bid_size": 146.0, "ask": 10.35, "ask_size": 1020.0, "iv": 0.4549, "open_interest": 515.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0074, "vega": 0.3953, "theta": -0.0386, "rho": 0.2299, "theo": 9.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.96, "last_trade_time": "2026-11-04T14:24:07", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "USO270617P00175000", "bid": 40.25, "bid_size": 11.0, "ask": 42.1, "ask_size": 113.0, "iv": 0.4486, "open_interest": 50.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.008, "vega": 0.3847, "theta": -0.0364, "rho": -0.5095, "theo": 41.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.21, "last_trade_time": "2026-11-04T15:57:43", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "USO270617C00176000", "bid": 8.65, "bid_size": 14.0, "ask": 10.15, "ask_size": 1015.0, "iv": 0.4598, "open_interest": 424.0, "volume": 0.0, "delta": 0.3315, "gamma": 0.0073, "vega": 0.3929, "theta": -0.0384, "rho": 0.2264, "theo": 8.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-09T14:59:42", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "USO270617P00176000", "bid": 41.1, "bid_size": 15.0, "ask": 42.8, "ask_size": 104.0, "iv": 0.4485, "open_interest": 66.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.008, "vega": 0.3816, "theta": -0.0361, "rho": -0.5119, "theo": 41.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-10-23T12:47:48", "percent_change": 0.0, "prev_day_close": 41.4750003814697}, {"option": "USO270617C00177000", "bid": 6.6, "bid_size": 473.0, "ask": 10.05, "ask_size": 946.0, "iv": 0.4376, "open_interest": 96.0, "volume": 0.0, "delta": 0.3261, "gamma": 0.0073, "vega": 0.3904, "theta": -0.0383, "rho": 0.2229, "theo": 8.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-10-26T10:20:57", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "USO270617P00177000", "bid": 41.8, "bid_size": 55.0, "ask": 44.35, "ask_size": 105.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0079, "vega": 0.3788, "theta": -0.0358, "rho": -0.5137, "theo": 42.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "USO270617C00178000", "bid": 6.45, "bid_size": 573.0, "ask": 8.9, "ask_size": 79.0, "iv": 0.4259, "open_interest": 64.0, "volume": 0.0, "delta": 0.3208, "gamma": 0.0072, "vega": 0.3879, "theta": -0.0381, "rho": 0.2196, "theo": 8.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.23, "last_trade_time": "2026-10-22T14:04:55", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "USO270617P00178000", "bid": 42.6, "bid_size": 52.0, "ask": 45.25, "ask_size": 105.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0079, "vega": 0.3756, "theta": -0.0355, "rho": -0.5162, "theo": 43.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "USO270617C00179000", "bid": 6.25, "bid_size": 477.0, "ask": 9.7, "ask_size": 1107.0, "iv": 0.439, "open_interest": 74.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.0072, "vega": 0.3853, "theta": -0.0379, "rho": 0.2162, "theo": 8.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.91, "last_trade_time": "2026-10-19T14:09:05", "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "USO270617P00179000", "bid": 43.5, "bid_size": 8.0, "ask": 45.85, "ask_size": 93.0, "iv": 0.4582, "open_interest": 1.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0078, "vega": 0.3725, "theta": -0.0352, "rho": -0.5176, "theo": 44.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.34, "last_trade_time": "2026-09-18T10:31:54", "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "USO270617C00180000", "bid": 7.15, "bid_size": 528.0, "ask": 8.55, "ask_size": 91.0, "iv": 0.4409, "open_interest": 302.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0071, "vega": 0.3827, "theta": -0.0377, "rho": 0.213, "theo": 8.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-09T15:57:03", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "USO270617P00180000", "bid": 44.3, "bid_size": 11.0, "ask": 46.7, "ask_size": 95.0, "iv": 0.459, "open_interest": 13.0, "volume": 0.0, "delta": -0.6995, "gamma": 0.0078, "vega": 0.3694, "theta": -0.0349, "rho": -0.5175, "theo": 45.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-06T14:25:13", "percent_change": 0.0, "prev_day_close": 44.5750007629394}, {"option": "USO270617C00181000", "bid": 7.2, "bid_size": 368.0, "ask": 8.8, "ask_size": 826.0, "iv": 0.4499, "open_interest": 62.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.007, "vega": 0.38, "theta": -0.0375, "rho": 0.2097, "theo": 8.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-10-27T12:26:17", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "USO270617P00181000", "bid": 45.2, "bid_size": 7.0, "ask": 47.7, "ask_size": 96.0, "iv": 0.4632, "open_interest": 2.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0077, "vega": 0.366, "theta": -0.0346, "rho": -0.5194, "theo": 45.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.68, "last_trade_time": "2026-09-24T12:50:12", "percent_change": 0.0, "prev_day_close": 45.4249992370606}, {"option": "USO270617C00182000", "bid": 7.3, "bid_size": 197.0, "ask": 8.45, "ask_size": 534.0, "iv": 0.4516, "open_interest": 242.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.007, "vega": 0.3773, "theta": -0.0373, "rho": 0.2064, "theo": 7.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-19T14:24:59", "percent_change": 0.0, "prev_day_close": 8.62499976158142}, {"option": "USO270617P00182000", "bid": 46.0, "bid_size": 10.0, "ask": 48.5, "ask_size": 87.0, "iv": 0.4631, "open_interest": 1.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0077, "vega": 0.3627, "theta": -0.0343, "rho": -0.5221, "theo": 46.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.55, "last_trade_time": "2026-09-24T12:50:58", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "USO270617C00183000", "bid": 6.4, "bid_size": 494.0, "ask": 8.3, "ask_size": 434.0, "iv": 0.4425, "open_interest": 176.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0069, "vega": 0.3746, "theta": -0.0371, "rho": 0.2032, "theo": 7.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-10-19T14:00:01", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "USO270617P00183000", "bid": 46.7, "bid_size": 36.0, "ask": 49.25, "ask_size": 87.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0076, "vega": 0.3594, "theta": -0.034, "rho": -0.5213, "theo": 47.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-11-05T09:44:39", "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "USO270617C00184000", "bid": 6.7, "bid_size": 426.0, "ask": 8.85, "ask_size": 1215.0, "iv": 0.4588, "open_interest": 148.0, "volume": 0.0, "delta": 0.2906, "gamma": 0.0068, "vega": 0.3717, "theta": -0.0369, "rho": 0.2, "theo": 7.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-11-05T14:41:31", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "USO270617P00184000", "bid": 47.75, "bid_size": 6.0, "ask": 50.1, "ask_size": 75.0, "iv": 0.4648, "open_interest": 1.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.0076, "vega": 0.3552, "theta": -0.0337, "rho": -0.5217, "theo": 48.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-10-22T14:17:41", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "USO270617C00185000", "bid": 6.7, "bid_size": 359.0, "ask": 8.4, "ask_size": 1182.0, "iv": 0.4576, "open_interest": 337.0, "volume": 0.0, "delta": 0.2859, "gamma": 0.0068, "vega": 0.3689, "theta": -0.0367, "rho": 0.1968, "theo": 7.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "USO270617P00185000", "bid": 48.55, "bid_size": 11.0, "ask": 50.85, "ask_size": 57.0, "iv": 0.4636, "open_interest": 13.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0075, "vega": 0.3517, "theta": -0.0333, "rho": -0.5213, "theo": 49.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.79, "last_trade_time": "2026-09-24T14:13:51", "percent_change": 0.0, "prev_day_close": 48.7250003814697}, {"option": "USO270617C00186000", "bid": 5.9, "bid_size": 532.0, "ask": 7.85, "ask_size": 548.0, "iv": 0.4438, "open_interest": 332.0, "volume": 4.0, "delta": 0.2813, "gamma": 0.0067, "vega": 0.366, "theta": -0.0365, "rho": 0.1937, "theo": 7.2325, "change": -0.38, "open": 7.12, "high": 7.12, "low": 7.12, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-11-10T10:40:58", "percent_change": -5.06667, "prev_day_close": 7.5}, {"option": "USO270617P00186000", "bid": 49.45, "bid_size": 5.0, "ask": 51.8, "ask_size": 54.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0074, "vega": 0.3482, "theta": -0.033, "rho": -0.5201, "theo": 50.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5249996185303}, {"option": "USO270617C00187000", "bid": 5.95, "bid_size": 499.0, "ask": 7.3, "ask_size": 63.0, "iv": 0.4415, "open_interest": 157.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.0067, "vega": 0.3632, "theta": -0.0363, "rho": 0.1907, "theo": 7.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-10-27T12:34:32", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "USO270617P00187000", "bid": 50.1, "bid_size": 35.0, "ask": 52.55, "ask_size": 70.0, "iv": 0.4631, "open_interest": 1.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0074, "vega": 0.3446, "theta": -0.0327, "rho": -0.5189, "theo": 51.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.98, "last_trade_time": "2026-09-21T12:17:51", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "USO270617C00188000", "bid": 5.45, "bid_size": 646.0, "ask": 7.25, "ask_size": 79.0, "iv": 0.4383, "open_interest": 262.0, "volume": 0.0, "delta": 0.2723, "gamma": 0.0066, "vega": 0.3603, "theta": -0.036, "rho": 0.1877, "theo": 6.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.51, "last_trade_time": "2026-10-28T13:53:42", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "USO270617P00188000", "bid": 51.0, "bid_size": 13.0, "ask": 53.45, "ask_size": 60.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0073, "vega": 0.3407, "theta": -0.0324, "rho": -0.5192, "theo": 51.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1750011444092}, {"option": "USO270617C00189000", "bid": 4.8, "bid_size": 611.0, "ask": 7.1, "ask_size": 75.0, "iv": 0.4313, "open_interest": 55.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.0065, "vega": 0.3575, "theta": -0.0358, "rho": 0.1848, "theo": 6.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-22T14:05:04", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "USO270617P00189000", "bid": 52.0, "bid_size": 5.0, "ask": 54.4, "ask_size": 61.0, "iv": 0.4694, "open_interest": 1.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0073, "vega": 0.3372, "theta": -0.0321, "rho": -0.5212, "theo": 52.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-09-22T09:46:54", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "USO270617C00190000", "bid": 4.65, "bid_size": 715.0, "ask": 6.95, "ask_size": 79.0, "iv": 0.4313, "open_interest": 454.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.0065, "vega": 0.3546, "theta": -0.0356, "rho": 0.182, "theo": 6.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-11-09T14:28:01", "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "USO270617P00190000", "bid": 52.8, "bid_size": 8.0, "ask": 54.75, "ask_size": 56.0, "iv": 0.4617, "open_interest": 21.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0072, "vega": 0.334, "theta": -0.0317, "rho": -0.5219, "theo": 53.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.49, "last_trade_time": "2026-11-04T12:29:00", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "USO270617C00191000", "bid": 5.75, "bid_size": 462.0, "ask": 7.65, "ask_size": 1329.0, "iv": 0.4618, "open_interest": 155.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0064, "vega": 0.3518, "theta": -0.0354, "rho": 0.1793, "theo": 6.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.74, "last_trade_time": "2026-10-01T11:04:53", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "USO270617P00191000", "bid": 53.65, "bid_size": 8.0, "ask": 56.05, "ask_size": 68.0, "iv": 0.4688, "open_interest": 2.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0072, "vega": 0.3306, "theta": -0.0314, "rho": -0.5214, "theo": 54.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.55, "last_trade_time": "2026-09-18T11:20:14", "percent_change": 0.0, "prev_day_close": 53.7749996185303}, {"option": "USO270617C00192000", "bid": 5.45, "bid_size": 509.0, "ask": 7.5, "ask_size": 1319.0, "iv": 0.4598, "open_interest": 112.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0063, "vega": 0.349, "theta": -0.0352, "rho": 0.1766, "theo": 6.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-19T12:32:14", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "USO270617P00192000", "bid": 54.5, "bid_size": 9.0, "ask": 56.9, "ask_size": 68.0, "iv": 0.4691, "open_interest": 4.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0071, "vega": 0.3272, "theta": -0.0311, "rho": -0.5218, "theo": 55.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.72, "last_trade_time": "2026-10-16T13:23:11", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "USO270617C00193000", "bid": 5.6, "bid_size": 419.0, "ask": 7.35, "ask_size": 1312.0, "iv": 0.4642, "open_interest": 191.0, "volume": 0.0, "delta": 0.2511, "gamma": 0.0063, "vega": 0.3461, "theta": -0.0349, "rho": 0.1739, "theo": 6.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.03, "last_trade_time": "2026-10-28T12:23:12", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "USO270617P00193000", "bid": 55.35, "bid_size": 12.0, "ask": 57.85, "ask_size": 68.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0071, "vega": 0.3236, "theta": -0.0307, "rho": -0.5192, "theo": 56.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4750003814697}, {"option": "USO270617C00194000", "bid": 5.6, "bid_size": 321.0, "ask": 6.45, "ask_size": 87.0, "iv": 0.4553, "open_interest": 44.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0062, "vega": 0.3433, "theta": -0.0347, "rho": 0.1712, "theo": 6.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.82, "last_trade_time": "2026-10-22T10:33:44", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "USO270617P00194000", "bid": 56.3, "bid_size": 10.0, "ask": 58.55, "ask_size": 70.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.007, "vega": 0.3199, "theta": -0.0304, "rho": -0.52, "theo": 57.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "USO270617C00195000", "bid": 4.25, "bid_size": 641.0, "ask": 7.1, "ask_size": 1308.0, "iv": 0.4491, "open_interest": 191.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0062, "vega": 0.3404, "theta": -0.0345, "rho": 0.1686, "theo": 6.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-10-30T09:41:28", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "USO270617P00195000", "bid": 57.3, "bid_size": 18.0, "ask": 59.2, "ask_size": 62.0, "iv": 0.4692, "open_interest": 1.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.007, "vega": 0.3162, "theta": -0.03, "rho": -0.5198, "theo": 57.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.25, "last_trade_time": "2026-09-18T10:23:58", "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "USO270617C00196000", "bid": 5.3, "bid_size": 376.0, "ask": 6.95, "ask_size": 1259.0, "iv": 0.4668, "open_interest": 28.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0061, "vega": 0.3375, "theta": -0.0342, "rho": 0.166, "theo": 5.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-10-22T11:01:47", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "USO270617P00196000", "bid": 58.15, "bid_size": 6.0, "ask": 60.3, "ask_size": 66.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0069, "vega": 0.3127, "theta": -0.0297, "rho": -0.5185, "theo": 58.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "USO270617C00197000", "bid": 5.15, "bid_size": 502.0, "ask": 6.85, "ask_size": 1278.0, "iv": 0.4672, "open_interest": 44.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.006, "vega": 0.3345, "theta": -0.034, "rho": 0.1634, "theo": 5.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-10-07T11:23:17", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "USO270617P00197000", "bid": 58.9, "bid_size": 9.0, "ask": 61.2, "ask_size": 66.0, "iv": 0.472, "open_interest": 1.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0068, "vega": 0.3087, "theta": -0.0293, "rho": -0.5175, "theo": 59.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-10-06T09:33:42", "percent_change": 0.0, "prev_day_close": 58.9249992370606}, {"option": "USO270617C00198000", "bid": 4.05, "bid_size": 593.0, "ask": 6.85, "ask_size": 1378.0, "iv": 0.4546, "open_interest": 115.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.006, "vega": 0.3316, "theta": -0.0338, "rho": 0.1608, "theo": 5.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-03T09:49:00", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "USO270617P00198000", "bid": 59.75, "bid_size": 13.0, "ask": 61.85, "ask_size": 69.0, "iv": 0.4683, "open_interest": 1.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0068, "vega": 0.3046, "theta": -0.029, "rho": -0.5131, "theo": 60.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.3, "last_trade_time": "2026-07-20T12:59:36", "percent_change": 0.0, "prev_day_close": 59.5249996185303}, {"option": "USO270617C00199000", "bid": 5.05, "bid_size": 334.0, "ask": 6.75, "ask_size": 1384.0, "iv": 0.4724, "open_interest": 36.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0059, "vega": 0.3287, "theta": -0.0335, "rho": 0.1583, "theo": 5.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.81, "last_trade_time": "2026-10-26T12:29:06", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "USO270617P00199000", "bid": 60.8, "bid_size": 11.0, "ask": 62.85, "ask_size": 60.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0067, "vega": 0.3007, "theta": -0.0286, "rho": -0.513, "theo": 61.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.98, "last_trade_time": "2026-07-30T12:31:40", "percent_change": 0.0, "prev_day_close": 60.8249988555908}, {"option": "USO270617C00200000", "bid": 5.1, "bid_size": 276.0, "ask": 5.75, "ask_size": 143.0, "iv": 0.4619, "open_interest": 2744.0, "volume": 164.0, "delta": 0.2246, "gamma": 0.0058, "vega": 0.3258, "theta": -0.0333, "rho": 0.1559, "theo": 5.5111, "change": -0.6, "open": 5.05, "high": 5.25, "low": 5.05, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-10T10:21:25", "percent_change": -10.2564, "prev_day_close": 5.85000014305115}, {"option": "USO270617P00200000", "bid": 61.7, "bid_size": 10.0, "ask": 63.85, "ask_size": 88.0, "iv": 0.4763, "open_interest": 225.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0067, "vega": 0.297, "theta": -0.0283, "rho": -0.5066, "theo": 62.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.3, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 61.5750007629394}, {"option": "USO270617C00205000", "bid": 4.55, "bid_size": 337.0, "ask": 6.15, "ask_size": 1377.0, "iv": 0.479, "open_interest": 135.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0055, "vega": 0.3116, "theta": -0.0321, "rho": 0.1446, "theo": 5.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T09:34:17", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "USO270617P00205000", "bid": 66.2, "bid_size": 12.0, "ask": 68.3, "ask_size": 40.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.0064, "vega": 0.2781, "theta": -0.0266, "rho": -0.5024, "theo": 66.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.95, "last_trade_time": "2026-06-26T10:31:29", "percent_change": 0.0, "prev_day_close": 66.0749969482422}, {"option": "USO270617C00210000", "bid": 3.85, "bid_size": 600.0, "ask": 4.8, "ask_size": 67.0, "iv": 0.463, "open_interest": 502.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0052, "vega": 0.2984, "theta": -0.031, "rho": 0.1345, "theo": 4.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-11-09T15:02:06", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "USO270617P00210000", "bid": 70.9, "bid_size": 6.0, "ask": 72.8, "ask_size": 44.0, "iv": 0.4852, "open_interest": 4.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0062, "vega": 0.2609, "theta": -0.0249, "rho": -0.4896, "theo": 71.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.2, "last_trade_time": "2026-09-24T14:06:41", "percent_change": 0.0, "prev_day_close": 70.625}, {"option": "USO270617C00215000", "bid": 3.75, "bid_size": 362.0, "ask": 5.15, "ask_size": 1264.0, "iv": 0.4848, "open_interest": 75.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.005, "vega": 0.2848, "theta": -0.0299, "rho": 0.1249, "theo": 4.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-10-27T09:47:33", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "USO270617P00215000", "bid": 75.4, "bid_size": 9.0, "ask": 77.45, "ask_size": 66.0, "iv": 0.4881, "open_interest": 5.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0059, "vega": 0.2421, "theta": -0.0232, "rho": -0.4755, "theo": 76.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.75, "last_trade_time": "2026-09-17T10:22:42", "percent_change": 0.0, "prev_day_close": 75.2750015258789}, {"option": "USO270617C00220000", "bid": 3.25, "bid_size": 579.0, "ask": 4.2, "ask_size": 226.0, "iv": 0.4751, "open_interest": 177.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0047, "vega": 0.2719, "theta": -0.0288, "rho": 0.1162, "theo": 3.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:01:17", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "USO270617P00220000", "bid": 80.15, "bid_size": 8.0, "ask": 82.05, "ask_size": 64.0, "iv": 0.493, "open_interest": 38.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0057, "vega": 0.2224, "theta": -0.0214, "rho": -0.4478, "theo": 80.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-11-02T09:36:05", "percent_change": 0.0, "prev_day_close": 79.875}, {"option": "USO270617C00225000", "bid": 2.95, "bid_size": 578.0, "ask": 3.75, "ask_size": 33.0, "iv": 0.4763, "open_interest": 1228.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0044, "vega": 0.2598, "theta": -0.0277, "rho": 0.1084, "theo": 3.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-11-04T12:18:47", "percent_change": 0.0, "prev_day_close": 3.66499996185303}, {"option": "USO270617P00225000", "bid": 84.95, "bid_size": 10.0, "ask": 86.65, "ask_size": 50.0, "iv": 0.4971, "open_interest": 15.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0055, "vega": 0.207, "theta": -0.02, "rho": -0.4379, "theo": 85.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.0, "last_trade_time": "2026-11-02T12:49:18", "percent_change": 0.0, "prev_day_close": 84.4750022888184}, {"option": "USO270617C00230000", "bid": 3.0, "bid_size": 238.0, "ask": 3.45, "ask_size": 5.0, "iv": 0.4867, "open_interest": 225.0, "volume": 13.0, "delta": 0.144, "gamma": 0.0042, "vega": 0.2476, "theta": -0.0267, "rho": 0.1009, "theo": 3.3099, "change": -0.595, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-10T09:49:09", "percent_change": -16.6434, "prev_day_close": 3.57499992847443}, {"option": "USO270617P00230000", "bid": 89.65, "bid_size": 13.0, "ask": 91.45, "ask_size": 50.0, "iv": 0.5019, "open_interest": 2.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0053, "vega": 0.1918, "theta": -0.0184, "rho": -0.4182, "theo": 90.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.67, "last_trade_time": "2026-10-02T11:19:05", "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "USO270617C00235000", "bid": 2.57, "bid_size": 568.0, "ask": 3.3, "ask_size": 133.0, "iv": 0.4884, "open_interest": 213.0, "volume": 13.0, "delta": 0.1348, "gamma": 0.004, "vega": 0.2368, "theta": -0.0257, "rho": 0.0944, "theo": 3.0766, "change": -0.685, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-10T09:49:10", "percent_change": -20.0, "prev_day_close": 3.42499995231628}, {"option": "USO270617P00235000", "bid": 94.55, "bid_size": 9.0, "ask": 96.25, "ask_size": 52.0, "iv": 0.5106, "open_interest": 9.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0051, "vega": 0.174, "theta": -0.017, "rho": -0.395, "theo": 95.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.89, "last_trade_time": "2026-10-30T15:28:36", "percent_change": 0.0, "prev_day_close": 93.9249992370606}, {"option": "USO270617C00240000", "bid": 2.58, "bid_size": 334.0, "ask": 3.05, "ask_size": 56.0, "iv": 0.497, "open_interest": 416.0, "volume": 1.0, "delta": 0.1261, "gamma": 0.0038, "vega": 0.2262, "theta": -0.0248, "rho": 0.0884, "theo": 2.8603, "change": -0.85, "open": 2.16, "high": 2.16, "low": 2.16, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-10T09:36:48", "percent_change": -28.2392, "prev_day_close": 3.00999999046326}, {"option": "USO270617P00240000", "bid": 99.4, "bid_size": 13.0, "ask": 100.95, "ask_size": 31.0, "iv": 0.5139, "open_interest": 6.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0048, "vega": 0.1564, "theta": -0.0155, "rho": -0.3577, "theo": 99.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.27, "last_trade_time": "2026-09-16T14:59:17", "percent_change": 0.0, "prev_day_close": 98.7250022888184}, {"option": "USO270617C00245000", "bid": 2.33, "bid_size": 326.0, "ask": 3.25, "ask_size": 845.0, "iv": 0.5093, "open_interest": 504.0, "volume": 1.0, "delta": 0.1182, "gamma": 0.0036, "vega": 0.2164, "theta": -0.0239, "rho": 0.083, "theo": 2.6657, "change": -1.0, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T09:36:48", "percent_change": -33.8983, "prev_day_close": 2.95000004768372}, {"option": "USO270617P00245000", "bid": 104.1, "bid_size": 22.0, "ask": 105.75, "ask_size": 24.0, "iv": 0.5134, "open_interest": 27.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0046, "vega": 0.139, "theta": -0.0139, "rho": -0.3306, "theo": 104.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.01, "last_trade_time": "2026-09-10T11:19:20", "percent_change": 0.0, "prev_day_close": 103.525001525879}, {"option": "USO270617C00250000", "bid": 2.31, "bid_size": 217.0, "ask": 2.74, "ask_size": 188.0, "iv": 0.5097, "open_interest": 359.0, "volume": 5.0, "delta": 0.1111, "gamma": 0.0034, "vega": 0.2071, "theta": -0.023, "rho": 0.078, "theo": 2.4902, "change": -0.74, "open": 2.45, "high": 2.45, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-10T09:41:32", "percent_change": -26.8116, "prev_day_close": 2.75999999046326}, {"option": "USO270617P00250000", "bid": 109.1, "bid_size": 11.0, "ask": 110.5, "ask_size": 16.0, "iv": 0.519, "open_interest": 152.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0045, "vega": 0.1279, "theta": -0.0129, "rho": -0.3166, "theo": 109.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.2, "last_trade_time": "2026-11-09T09:36:53", "percent_change": 0.0, "prev_day_close": 108.299999237061}, {"option": "USO270617C00255000", "bid": 1.85, "bid_size": 505.0, "ask": 2.6, "ask_size": 241.0, "iv": 0.5069, "open_interest": 67.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0032, "vega": 0.1982, "theta": -0.0222, "rho": 0.0733, "theo": 2.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-10-22T11:33:40", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "USO270617P00255000", "bid": 113.95, "bid_size": 21.0, "ask": 115.35, "ask_size": 23.0, "iv": 0.5215, "open_interest": 37.0, "volume": 2.0, "delta": -0.9418, "gamma": 0.0044, "vega": 0.1161, "theta": -0.0115, "rho": -0.288, "theo": 114.5466, "change": 3.285, "open": 116.46, "high": 116.46, "low": 116.46, "tick": "no_change", "last_trade_price": 116.46, "last_trade_time": "2026-11-10T09:42:07", "percent_change": 2.90259, "prev_day_close": 113.174999237061}, {"option": "USO270617C00260000", "bid": 1.64, "bid_size": 680.0, "ask": 2.4, "ask_size": 104.0, "iv": 0.5077, "open_interest": 198.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.003, "vega": 0.1897, "theta": -0.0215, "rho": 0.069, "theo": 2.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-04T12:32:19", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "USO270617P00260000", "bid": 118.8, "bid_size": 18.0, "ask": 120.15, "ask_size": 22.0, "iv": 0.5194, "open_interest": 3.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0043, "vega": 0.1013, "theta": -0.0095, "rho": -0.2631, "theo": 119.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.2, "last_trade_time": "2026-09-15T13:18:17", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "USO270617C00265000", "bid": 1.53, "bid_size": 636.0, "ask": 2.3, "ask_size": 157.0, "iv": 0.5132, "open_interest": 28.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0029, "vega": 0.182, "theta": -0.0208, "rho": 0.0652, "theo": 2.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-30T14:56:09", "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "USO270617P00265000", "bid": 123.55, "bid_size": 10.0, "ask": 126.4, "ask_size": 11.0, "iv": 0.574, "open_interest": 2.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0043, "vega": 0.0897, "theta": -0.0073, "rho": -0.2401, "theo": 124.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.95, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 122.875}, {"option": "USO270617C00270000", "bid": 1.5, "bid_size": 566.0, "ask": 2.25, "ask_size": 428.0, "iv": 0.522, "open_interest": 163.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0027, "vega": 0.1747, "theta": -0.0201, "rho": 0.0617, "theo": 1.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T12:46:59", "percent_change": 0.0, "prev_day_close": 2.1700000166893}, {"option": "USO270617P00270000", "bid": 128.65, "bid_size": 11.0, "ask": 131.3, "ask_size": 10.0, "iv": 0.5876, "open_interest": 37.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0042, "vega": 0.0753, "theta": -0.0046, "rho": -0.1413, "theo": 129.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.05, "last_trade_time": "2026-11-02T09:34:36", "percent_change": 0.0, "prev_day_close": 128.274997711182}, {"option": "USO270617C00275000", "bid": 1.62, "bid_size": 305.0, "ask": 2.19, "ask_size": 514.0, "iv": 0.5347, "open_interest": 309.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0026, "vega": 0.1678, "theta": -0.0194, "rho": 0.0585, "theo": 1.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.07, "last_trade_time": "2026-10-30T10:58:07", "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "USO270617P00275000", "bid": 133.6, "bid_size": 11.0, "ask": 136.3, "ask_size": 18.0, "iv": 0.599, "open_interest": 30.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0038, "vega": 0.0502, "theta": -0.004, "rho": -0.1383, "theo": 134.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.33, "last_trade_time": "2026-10-29T09:45:03", "percent_change": 0.0, "prev_day_close": 133.349998474121}, {"option": "USO270617C00280000", "bid": 1.53, "bid_size": 260.0, "ask": 2.06, "ask_size": 472.0, "iv": 0.5386, "open_interest": 416.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0025, "vega": 0.1613, "theta": -0.0188, "rho": 0.0554, "theo": 1.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-20T13:47:00", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "USO270617P00280000", "bid": 138.55, "bid_size": 9.0, "ask": 141.25, "ask_size": 16.0, "iv": 0.6083, "open_interest": 6.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0035, "vega": 0.0455, "theta": -0.0034, "rho": -0.1335, "theo": 139.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.45, "last_trade_time": "2026-10-28T12:54:32", "percent_change": 0.0, "prev_day_close": 138.300003051758}, {"option": "USO270617C00285000", "bid": 1.18, "bid_size": 573.0, "ask": 2.0, "ask_size": 867.0, "iv": 0.5355, "open_interest": 136.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0024, "vega": 0.155, "theta": -0.0182, "rho": 0.0526, "theo": 1.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:44:14", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "USO270617P00285000", "bid": 142.35, "bid_size": 8.0, "ask": 146.2, "ask_size": 1.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0031, "vega": 0.0414, "theta": -0.0027, "rho": -0.1134, "theo": 144.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.224998474121}, {"option": "USO270617C00290000", "bid": 1.36, "bid_size": 299.0, "ask": 1.82, "ask_size": 300.0, "iv": 0.5454, "open_interest": 599.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0023, "vega": 0.1492, "theta": -0.0177, "rho": 0.05, "theo": 1.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T14:02:56", "percent_change": 0.0, "prev_day_close": 1.75999993085861}, {"option": "USO270617P00290000", "bid": 147.5, "bid_size": 9.0, "ask": 151.2, "ask_size": 2.0, "iv": 0.5815, "open_interest": 1.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0027, "vega": 0.0278, "theta": -0.0031, "rho": 0.0, "theo": 149.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.7, "last_trade_time": "2026-11-05T14:41:42", "percent_change": 0.0, "prev_day_close": 148.174995422363}, {"option": "USO270617C00295000", "bid": 1.05, "bid_size": 746.0, "ask": 1.89, "ask_size": 1299.0, "iv": 0.5467, "open_interest": 352.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0022, "vega": 0.1438, "theta": -0.0172, "rho": 0.0477, "theo": 1.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-06T13:37:53", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "USO270617P00295000", "bid": 152.45, "bid_size": 9.0, "ask": 156.15, "ask_size": 1.0, "iv": 0.5847, "open_interest": 3.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.002, "vega": 0.0018, "theta": -0.0078, "rho": 0.0, "theo": 154.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.6, "last_trade_time": "2026-09-10T11:50:47", "percent_change": 0.0, "prev_day_close": 153.074996948242}, {"option": "USO270617C00300000", "bid": 1.14, "bid_size": 323.0, "ask": 1.81, "ask_size": 915.0, "iv": 0.5565, "open_interest": 1001.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0021, "vega": 0.1388, "theta": -0.0167, "rho": 0.0455, "theo": 1.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T15:04:24", "percent_change": 0.0, "prev_day_close": 1.60999995470047}, {"option": "USO270617P00300000", "bid": 157.4, "bid_size": 8.0, "ask": 161.1, "ask_size": 8.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0015, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 159.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.51, "last_trade_time": "2026-07-28T12:45:10", "percent_change": 0.0, "prev_day_close": 157.550003051758}, {"option": "USO270617C00305000", "bid": 0.94, "bid_size": 606.0, "ask": 1.7, "ask_size": 1366.0, "iv": 0.554, "open_interest": 598.0, "volume": 0.0, "delta": 0.062, "gamma": 0.002, "vega": 0.134, "theta": -0.0162, "rho": 0.0435, "theo": 1.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-10-23T11:22:59", "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "USO270617P00305000", "bid": 162.4, "bid_size": 8.0, "ask": 166.05, "ask_size": 1.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0011, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 164.185, "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": 162.474998474121}, {"option": "USO270617C00310000", "bid": 0.88, "bid_size": 742.0, "ask": 1.64, "ask_size": 1132.0, "iv": 0.5582, "open_interest": 530.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0019, "vega": 0.1294, "theta": -0.0158, "rho": 0.0415, "theo": 1.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-10-09T14:04:04", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "USO270617P00310000", "bid": 167.35, "bid_size": 8.0, "ask": 171.05, "ask_size": 8.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0008, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 169.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.6, "last_trade_time": "2026-09-29T11:47:22", "percent_change": 0.0, "prev_day_close": 167.400001525879}, {"option": "USO270617C00315000", "bid": 0.83, "bid_size": 805.0, "ask": 1.44, "ask_size": 172.0, "iv": 0.5564, "open_interest": 168.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0018, "vega": 0.125, "theta": -0.0154, "rho": 0.0397, "theo": 1.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T14:38:29", "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "USO270617P00315000", "bid": 172.4, "bid_size": 9.0, "ask": 176.05, "ask_size": 1.0, "iv": 0.6129, "open_interest": 3.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0005, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 174.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.15, "last_trade_time": "2026-11-04T12:18:19", "percent_change": 0.0, "prev_day_close": 172.375}, {"option": "USO270617C00320000", "bid": 0.79, "bid_size": 704.0, "ask": 1.52, "ask_size": 1105.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0018, "vega": 0.1208, "theta": -0.015, "rho": 0.038, "theo": 1.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26000002026558}, {"option": "USO270617P00320000", "bid": 177.4, "bid_size": 8.0, "ask": 181.05, "ask_size": 1.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 179.185, "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": 177.400001525879}, {"option": "USO270617C00325000", "bid": 0.75, "bid_size": 550.0, "ask": 1.46, "ask_size": 1041.0, "iv": 0.5704, "open_interest": 1.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0017, "vega": 0.1169, "theta": -0.0146, "rho": 0.0365, "theo": 1.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-02T10:16:44", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "USO270617P00325000", "bid": 182.4, "bid_size": 8.0, "ask": 186.1, "ask_size": 8.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 184.185, "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": 182.400001525879}, {"option": "USO270617C00330000", "bid": 0.7, "bid_size": 809.0, "ask": 1.42, "ask_size": 1105.0, "iv": 0.5743, "open_interest": 11.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0016, "vega": 0.1132, "theta": -0.0142, "rho": 0.035, "theo": 1.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-02T10:16:44", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "USO270617P00330000", "bid": 187.4, "bid_size": 8.0, "ask": 191.05, "ask_size": 1.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 189.185, "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": 187.375}, {"option": "USO270716C00005000", "bid": 133.95, "bid_size": 8.0, "ask": 137.85, "ask_size": 8.0, "iv": 2.283, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.599998474121}, {"option": "USO270716P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 227.0, "iv": 2.6997, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0038, "theta": -0.0013, "rho": -0.0014, "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": 1.06500005722046}, {"option": "USO270716C00010000", "bid": 128.95, "bid_size": 8.0, "ask": 132.9, "ask_size": 8.0, "iv": 1.7432, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "USO270716P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 247.0, "iv": 2.0049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0061, "theta": -0.0016, "rho": -0.0021, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 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": "USO270716C00015000", "bid": 123.95, "bid_size": 8.0, "ask": 127.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.500003814697}, {"option": "USO270716P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 233.0, "iv": 1.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0081, "theta": -0.0018, "rho": -0.0028, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 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": "USO270716C00020000", "bid": 118.95, "bid_size": 1.0, "ask": 122.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.549999237061}, {"option": "USO270716P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 223.0, "iv": 1.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0101, "theta": -0.002, "rho": -0.0034, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 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": "USO270716C00025000", "bid": 113.95, "bid_size": 8.0, "ask": 117.9, "ask_size": 8.0, "iv": 1.0688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.600002288818}, {"option": "USO270716P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 646.0, "iv": 0.9366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0022, "rho": -0.0041, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "USO270716C00030000", "bid": 109.0, "bid_size": 8.0, "ask": 112.65, "ask_size": 8.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0044, "theta": 0.0, "rho": 0.016, "theo": 110.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "USO270716P00030000", "bid": 0.01, "bid_size": 41.0, "ask": 0.38, "ask_size": 604.0, "iv": 0.8552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0024, "rho": -0.005, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000007040799}, {"option": "USO270716C00035000", "bid": 103.9, "bid_size": 1.0, "ask": 107.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0091, "theta": 0.0, "rho": 0.0292, "theo": 105.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "USO270716P00035000", "bid": 0.01, "bid_size": 68.0, "ask": 0.43, "ask_size": 620.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0186, "theta": -0.0027, "rho": -0.0062, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.214999997988343}, {"option": "USO270716C00040000", "bid": 99.0, "bid_size": 8.0, "ask": 102.7, "ask_size": 8.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0153, "theta": 0.0, "rho": 0.058, "theo": 100.8829, "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": 102.524997711182}, {"option": "USO270716P00040000", "bid": 0.03, "bid_size": 135.0, "ask": 0.48, "ask_size": 1065.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0002, "vega": 0.0232, "theta": -0.0032, "rho": -0.0079, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999993704259}, {"option": "USO270716C00045000", "bid": 94.05, "bid_size": 1.0, "ask": 97.75, "ask_size": 8.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0005, "vega": 0.0238, "theta": 0.0, "rho": 0.0919, "theo": 95.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "USO270716P00045000", "bid": 0.05, "bid_size": 212.0, "ask": 0.55, "ask_size": 1060.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0003, "vega": 0.029, "theta": -0.0038, "rho": -0.0101, "theo": 0.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.289999986067414}, {"option": "USO270716C00050000", "bid": 89.25, "bid_size": 8.0, "ask": 92.9, "ask_size": 8.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0006, "vega": 0.0333, "theta": 0.0, "rho": 0.1287, "theo": 91.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.875}, {"option": "USO270716P00050000", "bid": 0.11, "bid_size": 631.0, "ask": 0.47, "ask_size": 781.0, "iv": 0.619, "open_interest": 1.0, "volume": 1.0, "delta": -0.0119, "gamma": 0.0004, "vega": 0.0365, "theta": -0.0045, "rho": -0.013, "theo": 0.3558, "change": 0.015, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T10:39:46", "percent_change": 4.47761, "prev_day_close": 0.334999997168779}, {"option": "USO270716C00055000", "bid": 84.4, "bid_size": 14.0, "ask": 87.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0007, "vega": 0.0444, "theta": 0.0, "rho": 0.167, "theo": 86.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.86, "last_trade_time": "2026-10-19T10:56:00", "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "USO270716P00055000", "bid": 0.12, "bid_size": 623.0, "ask": 0.77, "ask_size": 1015.0, "iv": 0.6065, "open_interest": 1.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0006, "vega": 0.0459, "theta": -0.0054, "rho": -0.0169, "theo": 0.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-29T10:57:44", "percent_change": 0.0, "prev_day_close": 0.545000001788139}, {"option": "USO270716C00060000", "bid": 79.65, "bid_size": 13.0, "ask": 82.45, "ask_size": 8.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0009, "vega": 0.0573, "theta": 0.0, "rho": 0.2066, "theo": 81.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7750015258789}, {"option": "USO270716P00060000", "bid": 0.27, "bid_size": 763.0, "ask": 0.73, "ask_size": 344.0, "iv": 0.5669, "open_interest": 1.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0007, "vega": 0.0575, "theta": -0.0064, "rho": -0.0219, "theo": 0.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-29T10:57:44", "percent_change": 0.0, "prev_day_close": 0.629999980330467}, {"option": "USO270716C00065000", "bid": 74.95, "bid_size": 9.0, "ask": 77.85, "ask_size": 10.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0011, "vega": 0.0723, "theta": 0.0, "rho": 0.2469, "theo": 76.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1000022888184}, {"option": "USO270716P00065000", "bid": 0.65, "bid_size": 70.0, "ask": 0.92, "ask_size": 309.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0009, "vega": 0.0715, "theta": -0.0077, "rho": -0.0283, "theo": 0.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "USO270716C00070000", "bid": 70.3, "bid_size": 11.0, "ask": 73.1, "ask_size": 12.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0013, "vega": 0.0901, "theta": 0.0, "rho": 0.2914, "theo": 71.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.625}, {"option": "USO270716P00070000", "bid": 0.88, "bid_size": 97.0, "ask": 1.12, "ask_size": 234.0, "iv": 0.5436, "open_interest": 14.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0012, "vega": 0.0883, "theta": -0.0092, "rho": -0.0365, "theo": 0.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T14:06:28", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "USO270716C00075000", "bid": 65.85, "bid_size": 12.0, "ask": 68.6, "ask_size": 10.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0016, "vega": 0.1098, "theta": -0.0016, "rho": 0.3307, "theo": 67.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.875}, {"option": "USO270716P00075000", "bid": 0.92, "bid_size": 589.0, "ask": 1.46, "ask_size": 422.0, "iv": 0.517, "open_interest": 2.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0015, "vega": 0.1077, "theta": -0.011, "rho": -0.0464, "theo": 1.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:54:33", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "USO270716C00080000", "bid": 61.85, "bid_size": 34.0, "ask": 64.1, "ask_size": 10.0, "iv": 0.5195, "open_interest": 1.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.002, "vega": 0.1327, "theta": -0.0041, "rho": 0.3677, "theo": 62.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.75, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "USO270716P00080000", "bid": 1.28, "bid_size": 527.0, "ask": 2.09, "ask_size": 660.0, "iv": 0.5138, "open_interest": 11.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0019, "vega": 0.1305, "theta": -0.0129, "rho": -0.0589, "theo": 1.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T15:08:27", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "USO270716C00085000", "bid": 57.6, "bid_size": 63.0, "ask": 59.7, "ask_size": 6.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0024, "vega": 0.1581, "theta": -0.0069, "rho": 0.4008, "theo": 58.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0249996185303}, {"option": "USO270716P00085000", "bid": 1.65, "bid_size": 445.0, "ask": 2.58, "ask_size": 555.0, "iv": 0.4983, "open_interest": 21.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0023, "vega": 0.1562, "theta": -0.0151, "rho": -0.0742, "theo": 2.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T14:36:03", "percent_change": 0.0, "prev_day_close": 2.22999995946884}, {"option": "USO270716C00090000", "bid": 53.6, "bid_size": 32.0, "ask": 55.45, "ask_size": 3.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0029, "vega": 0.186, "theta": -0.0098, "rho": 0.4282, "theo": 54.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "USO270716P00090000", "bid": 2.4, "bid_size": 114.0, "ask": 3.2, "ask_size": 528.0, "iv": 0.4929, "open_interest": 49.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0028, "vega": 0.1844, "theta": -0.0175, "rho": -0.0921, "theo": 2.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-09T15:01:26", "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "USO270716C00095000", "bid": 48.65, "bid_size": 78.0, "ask": 51.15, "ask_size": 12.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0034, "vega": 0.216, "theta": -0.0129, "rho": 0.4503, "theo": 49.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "USO270716P00095000", "bid": 3.0, "bid_size": 133.0, "ask": 3.95, "ask_size": 496.0, "iv": 0.4808, "open_interest": 9.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0033, "vega": 0.215, "theta": -0.02, "rho": -0.1134, "theo": 3.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-04T14:38:50", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "USO270716C00100000", "bid": 44.6, "bid_size": 185.0, "ask": 47.05, "ask_size": 39.0, "iv": 0.4619, "open_interest": 7.0, "volume": 1.0, "delta": 0.8566, "gamma": 0.0039, "vega": 0.2467, "theta": -0.016, "rho": 0.4666, "theo": 45.9364, "change": -2.0, "open": 45.5, "high": 45.5, "low": 45.5, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-11-10T10:20:48", "percent_change": -4.21053, "prev_day_close": 47.5}, {"option": "USO270716P00100000", "bid": 3.75, "bid_size": 56.0, "ask": 4.8, "ask_size": 608.0, "iv": 0.4695, "open_interest": 102.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0039, "vega": 0.2463, "theta": -0.0225, "rho": -0.1376, "theo": 4.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-09T15:01:26", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "USO270716C00105000", "bid": 41.35, "bid_size": 102.0, "ask": 43.2, "ask_size": 23.0, "iv": 0.4656, "open_interest": 1.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0045, "vega": 0.2779, "theta": -0.0191, "rho": 0.4773, "theo": 42.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.36, "last_trade_time": "2026-10-05T15:45:45", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "USO270716P00105000", "bid": 4.6, "bid_size": 328.0, "ask": 5.55, "ask_size": 325.0, "iv": 0.4538, "open_interest": 2.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0045, "vega": 0.2782, "theta": -0.025, "rho": -0.164, "theo": 5.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-10-20T12:27:34", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "USO270716C00110000", "bid": 36.8, "bid_size": 118.0, "ask": 39.45, "ask_size": 35.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0051, "vega": 0.3086, "theta": -0.022, "rho": 0.4833, "theo": 38.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6750011444092}, {"option": "USO270716P00110000", "bid": 5.75, "bid_size": 170.0, "ask": 6.65, "ask_size": 298.0, "iv": 0.4455, "open_interest": 57.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0051, "vega": 0.3096, "theta": -0.0273, "rho": -0.1936, "theo": 6.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-11-09T14:38:24", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "USO270716C00115000", "bid": 33.65, "bid_size": 102.0, "ask": 35.95, "ask_size": 34.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0056, "vega": 0.3379, "theta": -0.0247, "rho": 0.4843, "theo": 34.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "USO270716P00115000", "bid": 7.05, "bid_size": 160.0, "ask": 8.35, "ask_size": 398.0, "iv": 0.4436, "open_interest": 2.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0058, "vega": 0.3392, "theta": -0.0294, "rho": -0.2248, "theo": 7.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-02T13:31:17", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "USO270716C00120000", "bid": 30.55, "bid_size": 48.0, "ask": 32.45, "ask_size": 16.0, "iv": 0.4367, "open_interest": 5.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0062, "vega": 0.3658, "theta": -0.0272, "rho": 0.4794, "theo": 31.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.42, "last_trade_time": "2026-11-09T14:59:07", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "USO270716P00120000", "bid": 8.5, "bid_size": 243.0, "ask": 10.2, "ask_size": 350.0, "iv": 0.4402, "open_interest": 52.0, "volume": 0.0, "delta": -0.2511, "gamma": 0.0064, "vega": 0.3677, "theta": -0.0313, "rho": -0.2581, "theo": 9.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T12:23:48", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "USO270716C00125000", "bid": 26.8, "bid_size": 94.0, "ask": 29.35, "ask_size": 17.0, "iv": 0.4233, "open_interest": 5.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.0067, "vega": 0.391, "theta": -0.0294, "rho": 0.4696, "theo": 28.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-11-09T14:35:04", "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "USO270716P00125000", "bid": 9.9, "bid_size": 281.0, "ask": 11.15, "ask_size": 77.0, "iv": 0.4198, "open_interest": 9.0, "volume": 0.0, "delta": -0.2881, "gamma": 0.0069, "vega": 0.3934, "theta": -0.033, "rho": -0.2936, "theo": 10.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T13:02:48", "percent_change": 0.0, "prev_day_close": 10.7250003814697}, {"option": "USO270716C00130000", "bid": 24.65, "bid_size": 194.0, "ask": 26.45, "ask_size": 61.0, "iv": 0.4281, "open_interest": 67.0, "volume": 1.0, "delta": 0.6631, "gamma": 0.0072, "vega": 0.4128, "theta": -0.0315, "rho": 0.455, "theo": 25.4192, "change": -2.525, "open": 24.8, "high": 24.8, "low": 24.8, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-11-10T09:30:00", "percent_change": -9.24062, "prev_day_close": 27.3249998092651}, {"option": "USO270716P00130000", "bid": 12.45, "bid_size": 51.0, "ask": 13.2, "ask_size": 68.0, "iv": 0.4234, "open_interest": 6.0, "volume": 0.0, "delta": -0.3272, "gamma": 0.0074, "vega": 0.4152, "theta": -0.0345, "rho": -0.3298, "theo": 12.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-03T09:58:28", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "USO270716C00135000", "bid": 22.5, "bid_size": 97.0, "ask": 23.8, "ask_size": 54.0, "iv": 0.4304, "open_interest": 91.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0075, "vega": 0.4304, "theta": -0.0333, "rho": 0.437, "theo": 22.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.97, "last_trade_time": "2026-11-05T14:56:58", "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "USO270716P00135000", "bid": 14.75, "bid_size": 49.0, "ask": 15.75, "ask_size": 229.0, "iv": 0.4246, "open_interest": 30.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.0078, "vega": 0.4327, "theta": -0.0358, "rho": -0.3666, "theo": 15.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.58, "last_trade_time": "2026-11-09T13:22:51", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "USO270716C00140000", "bid": 20.1, "bid_size": 167.0, "ask": 21.5, "ask_size": 144.0, "iv": 0.4292, "open_interest": 181.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0077, "vega": 0.4433, "theta": -0.0348, "rho": 0.4165, "theo": 20.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.83, "last_trade_time": "2026-10-28T10:36:38", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "USO270716P00140000", "bid": 17.3, "bid_size": 71.0, "ask": 18.1, "ask_size": 157.0, "iv": 0.4214, "open_interest": 50.0, "volume": 10.0, "delta": -0.4078, "gamma": 0.008, "vega": 0.4451, "theta": -0.0367, "rho": -0.4031, "theo": 17.7854, "change": 0.375, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-11-10T09:30:40", "percent_change": 2.12766, "prev_day_close": 17.625}, {"option": "USO270716C00141000", "bid": 18.3, "bid_size": 220.0, "ask": 21.2, "ask_size": 242.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0078, "vega": 0.4453, "theta": -0.035, "rho": 0.4123, "theo": 20.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "USO270716P00141000", "bid": 17.85, "bid_size": 5.0, "ask": 20.1, "ask_size": 215.0, "iv": 0.4378, "open_interest": 1.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0081, "vega": 0.447, "theta": -0.0369, "rho": -0.4094, "theo": 18.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.32, "last_trade_time": "2026-10-07T15:09:23", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "USO270716C00142000", "bid": 18.0, "bid_size": 298.0, "ask": 20.5, "ask_size": 92.0, "iv": 0.4139, "open_interest": 3.0, "volume": 0.0, "delta": 0.5699, "gamma": 0.0078, "vega": 0.4472, "theta": -0.0353, "rho": 0.408, "theo": 19.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.69, "last_trade_time": "2026-10-19T10:56:08", "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "USO270716P00142000", "bid": 18.25, "bid_size": 57.0, "ask": 20.05, "ask_size": 202.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0081, "vega": 0.4487, "theta": -0.037, "rho": -0.4167, "theo": 18.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "USO270716C00143000", "bid": 18.65, "bid_size": 213.0, "ask": 20.4, "ask_size": 282.0, "iv": 0.4294, "open_interest": 1.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.0078, "vega": 0.4488, "theta": -0.0355, "rho": 0.4036, "theo": 19.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.65, "last_trade_time": "2026-10-27T13:07:41", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "USO270716P00143000", "bid": 18.35, "bid_size": 165.0, "ask": 21.2, "ask_size": 161.0, "iv": 0.4309, "open_interest": 1.0, "volume": 0.0, "delta": -0.4319, "gamma": 0.0082, "vega": 0.4502, "theta": -0.0371, "rho": -0.4231, "theo": 19.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.82, "last_trade_time": "2026-11-09T09:38:15", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "USO270716C00144000", "bid": 18.2, "bid_size": 238.0, "ask": 19.75, "ask_size": 197.0, "iv": 0.4264, "open_interest": 6.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.0078, "vega": 0.4503, "theta": -0.0357, "rho": 0.3991, "theo": 18.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-10-22T14:47:54", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "USO270716P00144000", "bid": 19.35, "bid_size": 49.0, "ask": 21.75, "ask_size": 270.0, "iv": 0.4355, "open_interest": 1.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.0082, "vega": 0.4514, "theta": -0.0372, "rho": -0.4286, "theo": 20.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-15T15:52:41", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "USO270716C00145000", "bid": 17.1, "bid_size": 278.0, "ask": 19.3, "ask_size": 150.0, "iv": 0.4182, "open_interest": 5.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0079, "vega": 0.4516, "theta": -0.0359, "rho": 0.3946, "theo": 18.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-11-09T14:35:04", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "USO270716P00145000", "bid": 20.0, "bid_size": 54.0, "ask": 21.5, "ask_size": 212.0, "iv": 0.4272, "open_interest": 10.0, "volume": 0.0, "delta": -0.4478, "gamma": 0.0082, "vega": 0.4526, "theta": -0.0373, "rho": -0.4356, "theo": 20.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-09T15:36:41", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "USO270716C00146000", "bid": 17.3, "bid_size": 246.0, "ask": 18.75, "ask_size": 18.0, "iv": 0.4232, "open_interest": 1.0, "volume": 0.0, "delta": 0.5394, "gamma": 0.0079, "vega": 0.4527, "theta": -0.036, "rho": 0.3902, "theo": 18.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T12:49:32", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "USO270716P00146000", "bid": 20.5, "bid_size": 37.0, "ask": 22.85, "ask_size": 259.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.0082, "vega": 0.4535, "theta": -0.0374, "rho": -0.4426, "theo": 21.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "USO270716C00147000", "bid": 15.9, "bid_size": 357.0, "ask": 18.35, "ask_size": 17.0, "iv": 0.412, "open_interest": 2.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.0079, "vega": 0.4537, "theta": -0.0362, "rho": 0.3857, "theo": 17.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.96, "last_trade_time": "2026-10-12T15:29:36", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "USO270716P00147000", "bid": 21.1, "bid_size": 40.0, "ask": 23.55, "ask_size": 245.0, "iv": 0.436, "open_interest": 1.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.0083, "vega": 0.4542, "theta": -0.0374, "rho": -0.4483, "theo": 21.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-11-06T09:38:24", "percent_change": 0.0, "prev_day_close": 21.7749996185303}, {"option": "USO270716C00148000", "bid": 16.5, "bid_size": 212.0, "ask": 18.45, "ask_size": 418.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0079, "vega": 0.4545, "theta": -0.0364, "rho": 0.3812, "theo": 17.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "USO270716P00148000", "bid": 21.65, "bid_size": 40.0, "ask": 24.1, "ask_size": 210.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.0083, "vega": 0.455, "theta": -0.0375, "rho": -0.456, "theo": 22.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "USO270716C00149000", "bid": 16.25, "bid_size": 180.0, "ask": 18.1, "ask_size": 403.0, "iv": 0.4298, "open_interest": 1.0, "volume": 0.0, "delta": 0.517, "gamma": 0.0079, "vega": 0.4551, "theta": -0.0365, "rho": 0.3768, "theo": 16.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.81, "last_trade_time": "2026-10-08T15:48:08", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "USO270716P00149000", "bid": 22.35, "bid_size": 29.0, "ask": 24.65, "ask_size": 189.0, "iv": 0.4354, "open_interest": 3.0, "volume": 0.0, "delta": -0.4792, "gamma": 0.0083, "vega": 0.4554, "theta": -0.0375, "rho": -0.4618, "theo": 23.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-11-05T14:47:11", "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "USO270716C00150000", "bid": 15.2, "bid_size": 713.0, "ask": 17.35, "ask_size": 186.0, "iv": 0.4182, "open_interest": 541.0, "volume": 62.0, "delta": 0.5097, "gamma": 0.0079, "vega": 0.4556, "theta": -0.0366, "rho": 0.3723, "theo": 16.5939, "change": -1.51, "open": 16.4, "high": 16.4, "low": 15.74, "tick": "down", "last_trade_price": 15.74, "last_trade_time": "2026-11-10T10:40:58", "percent_change": -8.75362, "prev_day_close": 17.25}, {"option": "USO270716P00150000", "bid": 23.0, "bid_size": 39.0, "ask": 25.0, "ask_size": 220.0, "iv": 0.433, "open_interest": 15.0, "volume": 0.0, "delta": -0.4869, "gamma": 0.0083, "vega": 0.4555, "theta": -0.0375, "rho": -0.4673, "theo": 23.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-11-04T14:43:52", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "USO270716C00151000", "bid": 14.35, "bid_size": 272.0, "ask": 17.2, "ask_size": 321.0, "iv": 0.4152, "open_interest": 1.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.0079, "vega": 0.4559, "theta": -0.0367, "rho": 0.3678, "theo": 16.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.24, "last_trade_time": "2026-10-26T13:14:31", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "USO270716P00151000", "bid": 23.55, "bid_size": 41.0, "ask": 25.05, "ask_size": 206.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0083, "vega": 0.4554, "theta": -0.0375, "rho": -0.4733, "theo": 24.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "USO270716C00152000", "bid": 14.1, "bid_size": 359.0, "ask": 16.65, "ask_size": 194.0, "iv": 0.4143, "open_interest": 5.0, "volume": 0.0, "delta": 0.4951, "gamma": 0.0079, "vega": 0.456, "theta": -0.0368, "rho": 0.3632, "theo": 15.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-10-16T12:50:35", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "USO270716P00152000", "bid": 24.2, "bid_size": 39.0, "ask": 26.5, "ask_size": 241.0, "iv": 0.4353, "open_interest": 11.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0083, "vega": 0.4554, "theta": -0.0375, "rho": -0.4792, "theo": 24.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-30T12:23:11", "percent_change": 0.0, "prev_day_close": 24.5750007629395}, {"option": "USO270716C00153000", "bid": 13.75, "bid_size": 340.0, "ask": 16.15, "ask_size": 26.0, "iv": 0.4126, "open_interest": 3.0, "volume": 0.0, "delta": 0.488, "gamma": 0.0079, "vega": 0.456, "theta": -0.0369, "rho": 0.3586, "theo": 15.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.03, "last_trade_time": "2026-10-26T13:14:49", "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "USO270716P00153000", "bid": 24.8, "bid_size": 32.0, "ask": 27.2, "ask_size": 185.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0083, "vega": 0.4548, "theta": -0.0375, "rho": -0.4846, "theo": 25.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "USO270716C00154000", "bid": 14.35, "bid_size": 260.0, "ask": 16.2, "ask_size": 379.0, "iv": 0.4272, "open_interest": 75.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0079, "vega": 0.4558, "theta": -0.0369, "rho": 0.354, "theo": 15.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.61, "last_trade_time": "2026-10-26T13:15:09", "percent_change": 0.0, "prev_day_close": 15.8750004768372}, {"option": "USO270716P00154000", "bid": 25.45, "bid_size": 33.0, "ask": 27.85, "ask_size": 189.0, "iv": 0.4358, "open_interest": 3.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.0083, "vega": 0.4543, "theta": -0.0375, "rho": -0.4891, "theo": 26.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.12, "last_trade_time": "2026-10-19T10:58:24", "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "USO270716C00155000", "bid": 13.1, "bid_size": 338.0, "ask": 15.45, "ask_size": 32.0, "iv": 0.4126, "open_interest": 27.0, "volume": 0.0, "delta": 0.4738, "gamma": 0.0079, "vega": 0.4554, "theta": -0.037, "rho": 0.3495, "theo": 14.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-11-05T12:49:43", "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "USO270716P00155000", "bid": 26.1, "bid_size": 27.0, "ask": 27.5, "ask_size": 160.0, "iv": 0.4248, "open_interest": 2.0, "volume": 0.0, "delta": -0.5247, "gamma": 0.0083, "vega": 0.4538, "theta": -0.0374, "rho": -0.4945, "theo": 26.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-11-05T10:10:55", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "USO270716C00156000", "bid": 13.25, "bid_size": 288.0, "ask": 15.2, "ask_size": 103.0, "iv": 0.4188, "open_interest": 1.0, "volume": 0.0, "delta": 0.4668, "gamma": 0.0079, "vega": 0.455, "theta": -0.037, "rho": 0.345, "theo": 14.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.41, "last_trade_time": "2026-11-05T15:03:40", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "USO270716P00156000", "bid": 26.85, "bid_size": 33.0, "ask": 29.2, "ask_size": 168.0, "iv": 0.4374, "open_interest": 31.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.0083, "vega": 0.4529, "theta": -0.0374, "rho": -0.4994, "theo": 27.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-11-05T10:19:22", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "USO270716C00157000", "bid": 12.4, "bid_size": 283.0, "ask": 15.5, "ask_size": 504.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0078, "vega": 0.4544, "theta": -0.037, "rho": 0.3406, "theo": 14.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "USO270716P00157000", "bid": 27.3, "bid_size": 62.0, "ask": 29.0, "ask_size": 169.0, "iv": 0.4256, "open_interest": 61.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0083, "vega": 0.452, "theta": -0.0373, "rho": -0.5057, "theo": 28.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-11-05T10:19:22", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "USO270716C00158000", "bid": 13.35, "bid_size": 236.0, "ask": 14.85, "ask_size": 354.0, "iv": 0.4301, "open_interest": 3.0, "volume": 0.0, "delta": 0.4531, "gamma": 0.0078, "vega": 0.4538, "theta": -0.0371, "rho": 0.3362, "theo": 14.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.99, "last_trade_time": "2026-11-02T09:34:06", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "USO270716P00158000", "bid": 28.0, "bid_size": 42.0, "ask": 30.7, "ask_size": 184.0, "iv": 0.4373, "open_interest": 10.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.0083, "vega": 0.4513, "theta": -0.0372, "rho": -0.5109, "theo": 28.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-11-04T15:27:11", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "USO270716C00159000", "bid": 11.75, "bid_size": 273.0, "ask": 14.9, "ask_size": 507.0, "iv": 0.4198, "open_interest": 2.0, "volume": 0.0, "delta": 0.4463, "gamma": 0.0078, "vega": 0.453, "theta": -0.0371, "rho": 0.3318, "theo": 13.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.58, "last_trade_time": "2026-11-05T15:02:58", "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "USO270716P00159000", "bid": 28.8, "bid_size": 33.0, "ask": 30.4, "ask_size": 169.0, "iv": 0.4279, "open_interest": 1.0, "volume": 0.0, "delta": -0.5539, "gamma": 0.0083, "vega": 0.4501, "theta": -0.0371, "rho": -0.5157, "theo": 29.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.86, "last_trade_time": "2026-10-19T10:56:46", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "USO270716C00160000", "bid": 11.55, "bid_size": 629.0, "ask": 13.95, "ask_size": 58.0, "iv": 0.4138, "open_interest": 198.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.0078, "vega": 0.452, "theta": -0.0371, "rho": 0.3274, "theo": 13.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.27, "last_trade_time": "2026-11-09T12:29:32", "percent_change": 0.0, "prev_day_close": 14.0750002861023}, {"option": "USO270716P00160000", "bid": 29.35, "bid_size": 57.0, "ask": 31.0, "ask_size": 124.0, "iv": 0.4256, "open_interest": 13.0, "volume": 0.0, "delta": -0.561, "gamma": 0.0083, "vega": 0.4487, "theta": -0.037, "rho": -0.5195, "theo": 30.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T09:35:36", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "USO270716C00165000", "bid": 10.2, "bid_size": 414.0, "ask": 13.0, "ask_size": 399.0, "iv": 0.42, "open_interest": 75.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.0076, "vega": 0.4454, "theta": -0.0369, "rho": 0.3055, "theo": 12.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.09, "last_trade_time": "2026-11-02T10:50:34", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "USO270716P00165000", "bid": 33.05, "bid_size": 25.0, "ask": 35.55, "ask_size": 150.0, "iv": 0.4397, "open_interest": 5.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0082, "vega": 0.4394, "theta": -0.0364, "rho": -0.5399, "theo": 33.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.57, "last_trade_time": "2026-11-04T12:54:35", "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "USO270716C00170000", "bid": 9.9, "bid_size": 263.0, "ask": 12.2, "ask_size": 582.0, "iv": 0.4369, "open_interest": 13.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0074, "vega": 0.4366, "theta": -0.0365, "rho": 0.285, "theo": 10.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-11-03T10:21:06", "percent_change": 0.0, "prev_day_close": 11.7250003814697}, {"option": "USO270716P00170000", "bid": 36.7, "bid_size": 91.0, "ask": 38.65, "ask_size": 126.0, "iv": 0.4335, "open_interest": 84.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.008, "vega": 0.4285, "theta": -0.0355, "rho": -0.5569, "theo": 37.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.01, "last_trade_time": "2026-11-06T15:13:59", "percent_change": 0.0, "prev_day_close": 37.2250003814697}, {"option": "USO270716C00175000", "bid": 7.8, "bid_size": 418.0, "ask": 10.65, "ask_size": 423.0, "iv": 0.4215, "open_interest": 99.0, "volume": 0.0, "delta": 0.349, "gamma": 0.0072, "vega": 0.4256, "theta": -0.0359, "rho": 0.265, "theo": 9.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.42, "last_trade_time": "2026-10-27T13:07:21", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "USO270716P00175000", "bid": 40.55, "bid_size": 68.0, "ask": 43.3, "ask_size": 136.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0079, "vega": 0.414, "theta": -0.0344, "rho": -0.5682, "theo": 41.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "USO270716C00180000", "bid": 7.55, "bid_size": 309.0, "ask": 9.45, "ask_size": 120.0, "iv": 0.4292, "open_interest": 5.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0069, "vega": 0.4134, "theta": -0.0351, "rho": 0.2465, "theo": 8.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-06T11:22:04", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "USO270716P00180000", "bid": 44.65, "bid_size": 62.0, "ask": 47.4, "ask_size": 120.0, "iv": 0.4499, "open_interest": 2.0, "volume": 0.0, "delta": -0.6873, "gamma": 0.0077, "vega": 0.3985, "theta": -0.0332, "rho": -0.5802, "theo": 45.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.68, "last_trade_time": "2026-10-30T12:40:31", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "USO270716C00185000", "bid": 6.75, "bid_size": 425.0, "ask": 8.6, "ask_size": 115.0, "iv": 0.4321, "open_interest": 3.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0067, "vega": 0.4002, "theta": -0.0343, "rho": 0.2292, "theo": 8.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.04, "last_trade_time": "2026-10-29T10:58:01", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "USO270716P00185000", "bid": 48.85, "bid_size": 8.0, "ask": 50.5, "ask_size": 59.0, "iv": 0.4407, "open_interest": 1.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0074, "vega": 0.3814, "theta": -0.032, "rho": -0.582, "theo": 49.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.05, "last_trade_time": "2026-11-04T10:21:54", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "USO270716C00190000", "bid": 6.7, "bid_size": 292.0, "ask": 7.95, "ask_size": 440.0, "iv": 0.4452, "open_interest": 150.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.0064, "vega": 0.386, "theta": -0.0334, "rho": 0.2128, "theo": 7.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-11-09T13:50:01", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "USO270716P00190000", "bid": 53.05, "bid_size": 9.0, "ask": 55.65, "ask_size": 59.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0072, "vega": 0.3636, "theta": -0.0306, "rho": -0.5802, "theo": 53.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "USO270716C00195000", "bid": 4.7, "bid_size": 758.0, "ask": 6.95, "ask_size": 55.0, "iv": 0.4252, "open_interest": 158.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0061, "vega": 0.3719, "theta": -0.0324, "rho": 0.198, "theo": 6.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-11-06T10:17:36", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "USO270716P00195000", "bid": 57.4, "bid_size": 6.0, "ask": 60.05, "ask_size": 66.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.007, "vega": 0.3457, "theta": -0.0292, "rho": -0.576, "theo": 58.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5999984741211}, {"option": "USO270716C00200000", "bid": 5.6, "bid_size": 412.0, "ask": 6.4, "ask_size": 73.0, "iv": 0.4496, "open_interest": 262.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0058, "vega": 0.3575, "theta": -0.0314, "rho": 0.1841, "theo": 6.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T10:17:49", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "USO270716P00200000", "bid": 61.9, "bid_size": 18.0, "ask": 64.4, "ask_size": 70.0, "iv": 0.4657, "open_interest": 1.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0067, "vega": 0.3258, "theta": -0.0278, "rho": -0.5706, "theo": 62.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.05, "last_trade_time": "2026-10-30T13:59:15", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "USO270716C00205000", "bid": 4.55, "bid_size": 550.0, "ask": 5.95, "ask_size": 182.0, "iv": 0.4461, "open_interest": 78.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0055, "vega": 0.343, "theta": -0.0304, "rho": 0.1712, "theo": 5.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-10-27T13:09:50", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "USO270716P00205000", "bid": 66.5, "bid_size": 6.0, "ask": 68.85, "ask_size": 64.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0065, "vega": 0.3067, "theta": -0.0264, "rho": -0.5596, "theo": 67.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3999977111816}, {"option": "USO270716C00210000", "bid": 3.6, "bid_size": 468.0, "ask": 6.3, "ask_size": 514.0, "iv": 0.4544, "open_interest": 30.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0052, "vega": 0.3292, "theta": -0.0294, "rho": 0.1597, "theo": 5.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-29T10:24:50", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "USO270716P00210000", "bid": 70.95, "bid_size": 9.0, "ask": 73.3, "ask_size": 65.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0062, "vega": 0.2884, "theta": -0.0249, "rho": -0.5463, "theo": 71.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9249992370606}, {"option": "USO270716C00215000", "bid": 4.15, "bid_size": 331.0, "ask": 5.8, "ask_size": 626.0, "iv": 0.4719, "open_interest": 28.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.005, "vega": 0.3156, "theta": -0.0284, "rho": 0.149, "theo": 4.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-11-02T11:15:16", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "USO270716P00215000", "bid": 75.7, "bid_size": 9.0, "ask": 77.95, "ask_size": 64.0, "iv": 0.4811, "open_interest": 1.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.006, "vega": 0.2675, "theta": -0.0236, "rho": -0.5346, "theo": 76.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.96, "last_trade_time": "2026-11-04T10:21:54", "percent_change": 0.0, "prev_day_close": 75.4750022888184}, {"option": "USO270716C00220000", "bid": 3.1, "bid_size": 534.0, "ask": 5.45, "ask_size": 561.0, "iv": 0.4651, "open_interest": 56.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0047, "vega": 0.3022, "theta": -0.0275, "rho": 0.139, "theo": 4.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-11-04T12:37:14", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "USO270716P00220000", "bid": 80.3, "bid_size": 8.0, "ask": 82.45, "ask_size": 66.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0058, "vega": 0.249, "theta": -0.0222, "rho": -0.5151, "theo": 81.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0999984741211}, {"option": "USO270716C00225000", "bid": 3.3, "bid_size": 526.0, "ask": 4.25, "ask_size": 71.0, "iv": 0.4628, "open_interest": 46.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0045, "vega": 0.2895, "theta": -0.0266, "rho": 0.13, "theo": 4.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-11-02T11:15:35", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "USO270716P00225000", "bid": 85.1, "bid_size": 9.0, "ask": 87.15, "ask_size": 54.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0056, "vega": 0.2305, "theta": -0.0207, "rho": -0.4942, "theo": 85.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "USO270716C00230000", "bid": 3.3, "bid_size": 389.0, "ask": 4.0, "ask_size": 104.0, "iv": 0.4726, "open_interest": 25.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0043, "vega": 0.2776, "theta": -0.0256, "rho": 0.1219, "theo": 3.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.64, "last_trade_time": "2026-10-26T10:24:37", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "USO270716P00230000", "bid": 89.85, "bid_size": 10.0, "ask": 91.75, "ask_size": 61.0, "iv": 0.4921, "open_interest": 1.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0054, "vega": 0.215, "theta": -0.0192, "rho": -0.455, "theo": 90.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.12, "last_trade_time": "2026-10-02T11:18:15", "percent_change": 0.0, "prev_day_close": 89.4750022888184}, {"option": "USO270716C00235000", "bid": 2.79, "bid_size": 399.0, "ask": 4.4, "ask_size": 591.0, "iv": 0.4845, "open_interest": 2.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.004, "vega": 0.266, "theta": -0.0248, "rho": 0.1143, "theo": 3.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-22T13:59:27", "percent_change": 0.0, "prev_day_close": 3.6800000667572}, {"option": "USO270716P00235000", "bid": 94.6, "bid_size": 13.0, "ask": 96.45, "ask_size": 54.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0052, "vega": 0.1931, "theta": -0.0182, "rho": -0.4437, "theo": 95.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2000007629394}, {"option": "USO270716C00240000", "bid": 2.85, "bid_size": 334.0, "ask": 4.1, "ask_size": 577.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0038, "vega": 0.2548, "theta": -0.024, "rho": 0.1073, "theo": 3.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "USO270716P00240000", "bid": 99.35, "bid_size": 6.0, "ask": 101.25, "ask_size": 38.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.005, "vega": 0.1776, "theta": -0.017, "rho": -0.4222, "theo": 100.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "USO270716C00245000", "bid": 2.49, "bid_size": 470.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0037, "vega": 0.2443, "theta": -0.0232, "rho": 0.101, "theo": 3.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30499994754791}, {"option": "USO270716P00245000", "bid": 104.2, "bid_size": 13.0, "ask": 106.0, "ask_size": 23.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0049, "vega": 0.1631, "theta": -0.0156, "rho": -0.3801, "theo": 104.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.724998474121}, {"option": "USO270716C00250000", "bid": 2.09, "bid_size": 496.0, "ask": 3.55, "ask_size": 494.0, "iv": 0.4917, "open_interest": 13.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0035, "vega": 0.2346, "theta": -0.0224, "rho": 0.0953, "theo": 2.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-10-27T10:26:44", "percent_change": 0.0, "prev_day_close": 3.18499994277954}, {"option": "USO270716P00250000", "bid": 109.0, "bid_size": 18.0, "ask": 110.8, "ask_size": 26.0, "iv": 0.5051, "open_interest": 1.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0048, "vega": 0.1465, "theta": -0.0149, "rho": -0.3745, "theo": 109.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.05, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 108.524997711182}, {"option": "USO270716C00255000", "bid": 2.25, "bid_size": 429.0, "ask": 3.2, "ask_size": 455.0, "iv": 0.4994, "open_interest": 10.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0033, "vega": 0.2253, "theta": -0.0217, "rho": 0.0899, "theo": 2.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.86, "last_trade_time": "2026-10-12T13:42:00", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "USO270716P00255000", "bid": 114.05, "bid_size": 13.0, "ask": 115.55, "ask_size": 22.0, "iv": 0.5122, "open_interest": 2.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0047, "vega": 0.1295, "theta": -0.0136, "rho": -0.3062, "theo": 114.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.65, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "USO270716C00260000", "bid": 2.19, "bid_size": 340.0, "ask": 2.82, "ask_size": 386.0, "iv": 0.5008, "open_interest": 5.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0032, "vega": 0.2164, "theta": -0.021, "rho": 0.0849, "theo": 2.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-10-26T14:11:39", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "USO270716P00260000", "bid": 118.85, "bid_size": 13.0, "ask": 120.3, "ask_size": 20.0, "iv": 0.5084, "open_interest": 1.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0045, "vega": 0.1125, "theta": -0.0115, "rho": -0.2996, "theo": 119.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.2, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 118.125}, {"option": "USO270716C00265000", "bid": 2.09, "bid_size": 319.0, "ask": 2.66, "ask_size": 411.0, "iv": 0.5057, "open_interest": 16.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.003, "vega": 0.2079, "theta": -0.0203, "rho": 0.0803, "theo": 2.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-10-19T10:50:54", "percent_change": 0.0, "prev_day_close": 2.8050000667572}, {"option": "USO270716P00265000", "bid": 123.85, "bid_size": 13.0, "ask": 125.1, "ask_size": 18.0, "iv": 0.5122, "open_interest": 2.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0045, "vega": 0.1018, "theta": -0.0096, "rho": -0.2665, "theo": 124.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.3, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "USO270716C00270000", "bid": 1.6, "bid_size": 516.0, "ask": 2.86, "ask_size": 538.0, "iv": 0.5091, "open_interest": 5.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0029, "vega": 0.1999, "theta": -0.0197, "rho": 0.0762, "theo": 2.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-27T15:54:50", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "USO270716P00270000", "bid": 128.8, "bid_size": 11.0, "ask": 129.95, "ask_size": 14.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0044, "vega": 0.0897, "theta": -0.0086, "rho": -0.1978, "theo": 129.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.875}, {"option": "USO270716C00275000", "bid": 1.73, "bid_size": 449.0, "ask": 2.69, "ask_size": 550.0, "iv": 0.5185, "open_interest": 20.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0027, "vega": 0.1925, "theta": -0.0191, "rho": 0.0724, "theo": 2.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T13:50:01", "percent_change": 0.0, "prev_day_close": 2.30999994277954}, {"option": "USO270716P00275000", "bid": 133.6, "bid_size": 8.0, "ask": 136.3, "ask_size": 16.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0041, "vega": 0.0642, "theta": -0.0089, "rho": -0.1625, "theo": 134.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.774993896484}, {"option": "USO270716C00280000", "bid": 1.62, "bid_size": 463.0, "ask": 2.56, "ask_size": 586.0, "iv": 0.5223, "open_interest": 74.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0026, "vega": 0.1856, "theta": -0.0186, "rho": 0.0688, "theo": 2.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T14:54:20", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "USO270716P00280000", "bid": 138.4, "bid_size": 13.0, "ask": 141.25, "ask_size": 6.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0037, "vega": 0.0542, "theta": -0.0088, "rho": -0.1529, "theo": 139.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.175003051758}, {"option": "USO270716C00285000", "bid": 1.32, "bid_size": 624.0, "ask": 2.18, "ask_size": 442.0, "iv": 0.5127, "open_interest": 41.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0025, "vega": 0.179, "theta": -0.018, "rho": 0.0655, "theo": 1.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T09:34:06", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "USO270716P00285000", "bid": 142.6, "bid_size": 15.0, "ask": 146.2, "ask_size": 16.0, "iv": 0.5534, "open_interest": 1.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0034, "vega": 0.046, "theta": -0.0078, "rho": -0.1219, "theo": 144.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.9, "last_trade_time": "2026-11-06T09:37:38", "percent_change": 0.0, "prev_day_close": 143.175003051758}, {"option": "USO270716C00290000", "bid": 1.24, "bid_size": 568.0, "ask": 2.34, "ask_size": 1300.0, "iv": 0.5245, "open_interest": 85.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0024, "vega": 0.1726, "theta": -0.0175, "rho": 0.0624, "theo": 1.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-04T11:10:41", "percent_change": 0.0, "prev_day_close": 2.07000005245209}, {"option": "USO270716P00290000", "bid": 147.25, "bid_size": 8.0, "ask": 151.2, "ask_size": 8.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.003, "vega": 0.0378, "theta": -0.0062, "rho": -0.0146, "theo": 149.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.200004577637}, {"option": "USO270716C00320000", "bid": 0.89, "bid_size": 550.0, "ask": 1.61, "ask_size": 435.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0019, "vega": 0.1412, "theta": -0.0149, "rho": 0.0479, "theo": 1.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "USO270716P00320000", "bid": 177.4, "bid_size": 8.0, "ask": 181.1, "ask_size": 8.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 179.185, "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": 177.400001525879}, {"option": "USO270716C00325000", "bid": 0.84, "bid_size": 603.0, "ask": 1.58, "ask_size": 437.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0018, "vega": 0.1368, "theta": -0.0145, "rho": 0.046, "theo": 1.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "USO270716P00325000", "bid": 182.4, "bid_size": 8.0, "ask": 186.05, "ask_size": 1.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 184.185, "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": 182.349998474121}, {"option": "USO270716C00330000", "bid": 0.8, "bid_size": 598.0, "ask": 1.67, "ask_size": 1246.0, "iv": 0.5538, "open_interest": 3.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0017, "vega": 0.1326, "theta": -0.0142, "rho": 0.0442, "theo": 1.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-11-02T10:50:34", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "USO270716P00330000", "bid": 187.2, "bid_size": 8.0, "ask": 191.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 189.185, "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": 187.400001525879}, {"option": "USO270820C00005000", "bid": 133.95, "bid_size": 1.0, "ask": 137.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.625}, {"option": "USO270820P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 229.0, "iv": 2.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0051, "theta": -0.0014, "rho": -0.0021, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 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": "USO270820C00010000", "bid": 128.95, "bid_size": 8.0, "ask": 132.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.625}, {"option": "USO270820P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 253.0, "iv": 1.8822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0081, "theta": -0.0018, "rho": -0.0032, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "USO270820C00015000", "bid": 123.95, "bid_size": 1.0, "ask": 127.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.625}, {"option": "USO270820P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 238.0, "iv": 1.5616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0021, "rho": -0.0041, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 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": "USO270820C00020000", "bid": 118.95, "bid_size": 1.0, "ask": 122.85, "ask_size": 8.0, "iv": 1.1432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.549999237061}, {"option": "USO270820P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 461.0, "iv": 1.0033, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0023, "rho": -0.005, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "USO270820C00025000", "bid": 113.9, "bid_size": 8.0, "ask": 117.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0043, "theta": 0.0, "rho": 0.013, "theo": 115.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "USO270820P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 640.0, "iv": 0.9043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0164, "theta": -0.0025, "rho": -0.0061, "theo": 0.1959, "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": 0.189999997615814}, {"option": "USO270820C00030000", "bid": 108.95, "bid_size": 1.0, "ask": 112.9, "ask_size": 1.0, "iv": 0.8884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0072, "theta": 0.0, "rho": 0.0239, "theo": 110.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "USO270820P00030000", "bid": 0.01, "bid_size": 177.0, "ask": 0.47, "ask_size": 666.0, "iv": 0.826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.02, "theta": -0.0028, "rho": -0.0074, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.22000000346452}, {"option": "USO270820C00035000", "bid": 104.05, "bid_size": 1.0, "ask": 107.75, "ask_size": 8.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0147, "theta": 0.0, "rho": 0.0506, "theo": 105.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.700000762939}, {"option": "USO270820P00035000", "bid": 0.02, "bid_size": 135.0, "ask": 0.52, "ask_size": 636.0, "iv": 0.7592, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0245, "theta": -0.0031, "rho": -0.0092, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999994300306}, {"option": "USO270820C00040000", "bid": 99.15, "bid_size": 2.0, "ask": 102.8, "ask_size": 8.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0004, "vega": 0.0227, "theta": 0.0, "rho": 0.082, "theo": 100.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.625}, {"option": "USO270820P00040000", "bid": 0.04, "bid_size": 294.0, "ask": 0.59, "ask_size": 1087.0, "iv": 0.7059, "open_interest": 7.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0003, "vega": 0.0301, "theta": -0.0036, "rho": -0.0114, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "USO270820C00041000", "bid": 98.15, "bid_size": 1.0, "ask": 101.8, "ask_size": 8.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0004, "vega": 0.0247, "theta": 0.0, "rho": 0.0895, "theo": 99.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.825000762939}, {"option": "USO270820P00041000", "bid": 0.05, "bid_size": 288.0, "ask": 0.62, "ask_size": 1064.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.0314, "theta": -0.0037, "rho": -0.012, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999992027879}, {"option": "USO270820C00042000", "bid": 97.15, "bid_size": 1.0, "ask": 100.85, "ask_size": 8.0, "iv": 0.6959, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0005, "vega": 0.0263, "theta": 0.0, "rho": 0.0951, "theo": 98.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.875}, {"option": "USO270820P00042000", "bid": 0.05, "bid_size": 313.0, "ask": 0.63, "ask_size": 1065.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0003, "vega": 0.0328, "theta": -0.0038, "rho": -0.0126, "theo": 0.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.330000011250377}, {"option": "USO270820C00043000", "bid": 96.2, "bid_size": 8.0, "ask": 99.8, "ask_size": 8.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0005, "vega": 0.0284, "theta": 0.0, "rho": 0.1033, "theo": 97.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.875}, {"option": "USO270820P00043000", "bid": 0.06, "bid_size": 281.0, "ask": 0.65, "ask_size": 1042.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0003, "vega": 0.0342, "theta": -0.0039, "rho": -0.0132, "theo": 0.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.294999994337559}, {"option": "USO270820C00044000", "bid": 95.25, "bid_size": 1.0, "ask": 98.95, "ask_size": 8.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0005, "vega": 0.03, "theta": 0.0, "rho": 0.109, "theo": 97.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.8999977111816}, {"option": "USO270820P00044000", "bid": 0.07, "bid_size": 284.0, "ask": 0.67, "ask_size": 1037.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0003, "vega": 0.0358, "theta": -0.004, "rho": -0.0138, "theo": 0.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "USO270820C00045000", "bid": 94.25, "bid_size": 8.0, "ask": 97.95, "ask_size": 8.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0005, "vega": 0.032, "theta": 0.0, "rho": 0.1151, "theo": 96.0427, "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": 97.7999992370606}, {"option": "USO270820P00045000", "bid": 0.21, "bid_size": 134.0, "ask": 0.58, "ask_size": 1069.0, "iv": 0.667, "open_interest": 1.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0004, "vega": 0.0374, "theta": -0.0042, "rho": -0.0145, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-09-29T10:01:40", "percent_change": 0.0, "prev_day_close": 0.310000006109476}, {"option": "USO270820C00046000", "bid": 93.3, "bid_size": 1.0, "ask": 96.95, "ask_size": 8.0, "iv": 0.6725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0005, "vega": 0.0346, "theta": 0.0, "rho": 0.1265, "theo": 95.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.875}, {"option": "USO270820P00046000", "bid": 0.08, "bid_size": 299.0, "ask": 0.71, "ask_size": 1050.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0004, "vega": 0.0391, "theta": -0.0043, "rho": -0.0152, "theo": 0.3999, "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": 0.294999994337559}, {"option": "USO270820C00047000", "bid": 92.35, "bid_size": 1.0, "ask": 96.05, "ask_size": 8.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0006, "vega": 0.0363, "theta": 0.0, "rho": 0.1309, "theo": 94.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "USO270820P00047000", "bid": 0.24, "bid_size": 122.0, "ask": 0.61, "ask_size": 1020.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.0408, "theta": -0.0045, "rho": -0.016, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000008642674}, {"option": "USO270820C00048000", "bid": 91.35, "bid_size": 1.0, "ask": 95.05, "ask_size": 8.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0006, "vega": 0.0389, "theta": 0.0, "rho": 0.1409, "theo": 93.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "USO270820P00048000", "bid": 0.09, "bid_size": 580.0, "ask": 0.76, "ask_size": 1012.0, "iv": 0.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0004, "vega": 0.0426, "theta": -0.0046, "rho": -0.0168, "theo": 0.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000016093254}, {"option": "USO270820C00049000", "bid": 90.4, "bid_size": 1.0, "ask": 94.35, "ask_size": 8.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0006, "vega": 0.041, "theta": 0.0, "rho": 0.1482, "theo": 92.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0750007629394}, {"option": "USO270820P00049000", "bid": 0.1, "bid_size": 583.0, "ask": 0.79, "ask_size": 1007.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0004, "vega": 0.0444, "theta": -0.0048, "rho": -0.0176, "theo": 0.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "USO270820C00050000", "bid": 89.45, "bid_size": 1.0, "ask": 93.25, "ask_size": 8.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0006, "vega": 0.0434, "theta": 0.0, "rho": 0.156, "theo": 91.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "USO270820P00050000", "bid": 0.11, "bid_size": 835.0, "ask": 0.82, "ask_size": 1038.0, "iv": 0.6265, "open_interest": 711.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0005, "vega": 0.0464, "theta": -0.0049, "rho": -0.0185, "theo": 0.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-15T12:22:44", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "USO270820C00051000", "bid": 88.5, "bid_size": 11.0, "ask": 91.35, "ask_size": 10.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0007, "vega": 0.046, "theta": 0.0, "rho": 0.1656, "theo": 90.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6999969482422}, {"option": "USO270820P00051000", "bid": 0.11, "bid_size": 573.0, "ask": 0.85, "ask_size": 1003.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0005, "vega": 0.0484, "theta": -0.0051, "rho": -0.0194, "theo": 0.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.505000002682209}, {"option": "USO270820C00052000", "bid": 87.5, "bid_size": 11.0, "ask": 90.5, "ask_size": 9.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0007, "vega": 0.0482, "theta": 0.0, "rho": 0.172, "theo": 89.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "USO270820P00052000", "bid": 0.12, "bid_size": 580.0, "ask": 0.88, "ask_size": 991.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0005, "vega": 0.0506, "theta": -0.0053, "rho": -0.0204, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.490000002086163}, {"option": "USO270820C00053000", "bid": 86.65, "bid_size": 11.0, "ask": 89.55, "ask_size": 11.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0007, "vega": 0.0509, "theta": 0.0, "rho": 0.1814, "theo": 88.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.875}, {"option": "USO270820P00053000", "bid": 0.14, "bid_size": 606.0, "ask": 0.91, "ask_size": 1013.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0006, "vega": 0.0528, "theta": -0.0055, "rho": -0.0214, "theo": 0.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "USO270820C00054000", "bid": 85.65, "bid_size": 10.0, "ask": 88.55, "ask_size": 10.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0008, "vega": 0.0536, "theta": 0.0, "rho": 0.1901, "theo": 87.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.625}, {"option": "USO270820P00054000", "bid": 0.18, "bid_size": 564.0, "ask": 0.94, "ask_size": 1002.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0006, "vega": 0.0551, "theta": -0.0056, "rho": -0.0225, "theo": 0.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "USO270820C00055000", "bid": 84.7, "bid_size": 9.0, "ask": 87.85, "ask_size": 11.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0008, "vega": 0.0562, "theta": 0.0, "rho": 0.1974, "theo": 86.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.875}, {"option": "USO270820P00055000", "bid": 0.23, "bid_size": 572.0, "ask": 0.97, "ask_size": 1070.0, "iv": 0.5999, "open_interest": 10.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0006, "vega": 0.0576, "theta": -0.0058, "rho": -0.0236, "theo": 0.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-29T14:57:25", "percent_change": 0.0, "prev_day_close": 0.58500000089407}, {"option": "USO270820C00056000", "bid": 83.75, "bid_size": 9.0, "ask": 86.9, "ask_size": 10.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0008, "vega": 0.0594, "theta": 0.0, "rho": 0.2085, "theo": 85.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0250015258789}, {"option": "USO270820P00056000", "bid": 0.24, "bid_size": 556.0, "ask": 1.01, "ask_size": 971.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0006, "vega": 0.0601, "theta": -0.006, "rho": -0.0248, "theo": 0.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "USO270820C00057000", "bid": 82.75, "bid_size": 11.0, "ask": 85.65, "ask_size": 12.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0008, "vega": 0.0622, "theta": 0.0, "rho": 0.2161, "theo": 84.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.8500022888184}, {"option": "USO270820P00057000", "bid": 0.51, "bid_size": 142.0, "ask": 0.8, "ask_size": 325.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0007, "vega": 0.0627, "theta": -0.0062, "rho": -0.0261, "theo": 0.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "USO270820C00058000", "bid": 81.95, "bid_size": 10.0, "ask": 84.6, "ask_size": 9.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0009, "vega": 0.0652, "theta": 0.0, "rho": 0.2253, "theo": 83.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "USO270820P00058000", "bid": 0.3, "bid_size": 528.0, "ask": 1.09, "ask_size": 962.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0007, "vega": 0.0654, "theta": -0.0065, "rho": -0.0274, "theo": 0.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "USO270820C00059000", "bid": 80.95, "bid_size": 10.0, "ask": 84.05, "ask_size": 11.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0009, "vega": 0.0683, "theta": 0.0, "rho": 0.2344, "theo": 82.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5249977111816}, {"option": "USO270820P00059000", "bid": 0.34, "bid_size": 545.0, "ask": 1.13, "ask_size": 1003.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0008, "vega": 0.0681, "theta": -0.0067, "rho": -0.0288, "theo": 0.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "USO270820C00060000", "bid": 79.95, "bid_size": 11.0, "ask": 82.65, "ask_size": 10.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.001, "vega": 0.0713, "theta": 0.0, "rho": 0.2423, "theo": 81.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "USO270820P00060000", "bid": 0.56, "bid_size": 256.0, "ask": 0.88, "ask_size": 207.0, "iv": 0.5689, "open_interest": 5.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0008, "vega": 0.071, "theta": -0.0069, "rho": -0.0302, "theo": 0.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-05T12:04:50", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "USO270820C00061000", "bid": 79.15, "bid_size": 1.0, "ask": 81.6, "ask_size": 8.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.001, "vega": 0.0747, "theta": 0.0, "rho": 0.2523, "theo": 80.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3250007629394}, {"option": "USO270820P00061000", "bid": 0.44, "bid_size": 535.0, "ask": 1.22, "ask_size": 943.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0008, "vega": 0.074, "theta": -0.0072, "rho": -0.0316, "theo": 0.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "USO270820C00062000", "bid": 78.05, "bid_size": 10.0, "ask": 80.85, "ask_size": 8.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.001, "vega": 0.0778, "theta": 0.0, "rho": 0.2596, "theo": 79.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "USO270820P00062000", "bid": 0.71, "bid_size": 108.0, "ask": 1.27, "ask_size": 1007.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0009, "vega": 0.077, "theta": -0.0074, "rho": -0.0332, "theo": 0.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "USO270820C00063000", "bid": 77.25, "bid_size": 2.0, "ask": 80.1, "ask_size": 10.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0011, "vega": 0.0814, "theta": 0.0, "rho": 0.2706, "theo": 78.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "USO270820P00063000", "bid": 0.74, "bid_size": 112.0, "ask": 1.31, "ask_size": 1008.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0009, "vega": 0.0803, "theta": -0.0077, "rho": -0.0348, "theo": 0.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "USO270820C00064000", "bid": 76.3, "bid_size": 2.0, "ask": 79.2, "ask_size": 9.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0011, "vega": 0.0849, "theta": 0.0, "rho": 0.2788, "theo": 77.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4749984741211}, {"option": "USO270820P00064000", "bid": 0.55, "bid_size": 556.0, "ask": 1.23, "ask_size": 795.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.001, "vega": 0.0837, "theta": -0.0079, "rho": -0.0365, "theo": 0.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "USO270820C00065000", "bid": 75.3, "bid_size": 3.0, "ask": 78.25, "ask_size": 10.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0012, "vega": 0.0886, "theta": 0.0, "rho": 0.2884, "theo": 76.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6749992370606}, {"option": "USO270820P00065000", "bid": 0.84, "bid_size": 128.0, "ask": 1.41, "ask_size": 1016.0, "iv": 0.571, "open_interest": 1.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.001, "vega": 0.0872, "theta": -0.0082, "rho": -0.0384, "theo": 0.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-29T11:17:25", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "USO270820C00066000", "bid": 74.35, "bid_size": 9.0, "ask": 77.2, "ask_size": 9.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0012, "vega": 0.0924, "theta": 0.0, "rho": 0.297, "theo": 75.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0249977111816}, {"option": "USO270820P00066000", "bid": 0.88, "bid_size": 135.0, "ask": 1.37, "ask_size": 840.0, "iv": 0.5614, "open_interest": 3.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0011, "vega": 0.0907, "theta": -0.0084, "rho": -0.0403, "theo": 1.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:48:16", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "USO270820C00067000", "bid": 73.5, "bid_size": 2.0, "ask": 76.5, "ask_size": 11.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0012, "vega": 0.0961, "theta": 0.0, "rho": 0.3054, "theo": 75.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "USO270820P00067000", "bid": 0.69, "bid_size": 591.0, "ask": 1.52, "ask_size": 920.0, "iv": 0.5497, "open_interest": 1.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0011, "vega": 0.0942, "theta": -0.0087, "rho": -0.0422, "theo": 1.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:48:06", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "USO270820C00068000", "bid": 72.55, "bid_size": 2.0, "ask": 76.05, "ask_size": 10.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0013, "vega": 0.1, "theta": -0.0002, "rho": 0.3143, "theo": 74.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9249992370606}, {"option": "USO270820P00068000", "bid": 0.99, "bid_size": 114.0, "ask": 1.6, "ask_size": 942.0, "iv": 0.5594, "open_interest": 1.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0012, "vega": 0.098, "theta": -0.009, "rho": -0.0442, "theo": 1.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:47:56", "percent_change": 0.0, "prev_day_close": 1.09499996900558}, {"option": "USO270820C00069000", "bid": 71.6, "bid_size": 11.0, "ask": 74.85, "ask_size": 11.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0014, "vega": 0.1039, "theta": -0.0006, "rho": 0.3227, "theo": 73.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9250030517578}, {"option": "USO270820P00069000", "bid": 0.99, "bid_size": 183.0, "ask": 1.35, "ask_size": 116.0, "iv": 0.5377, "open_interest": 1.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0012, "vega": 0.1018, "theta": -0.0093, "rho": -0.0463, "theo": 1.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:47:44", "percent_change": 0.0, "prev_day_close": 1.21499997377396}, {"option": "USO270820C00070000", "bid": 70.7, "bid_size": 10.0, "ask": 73.45, "ask_size": 2.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0014, "vega": 0.108, "theta": -0.001, "rho": 0.3319, "theo": 72.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "USO270820P00070000", "bid": 1.1, "bid_size": 241.0, "ask": 1.36, "ask_size": 38.0, "iv": 0.5344, "open_interest": 16.0, "volume": 1.0, "delta": -0.0391, "gamma": 0.0013, "vega": 0.1058, "theta": -0.0096, "rho": -0.0484, "theo": 1.2321, "change": -0.14, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-10T09:47:49", "percent_change": -10.3704, "prev_day_close": 1.35000002384186}, {"option": "USO270820C00071000", "bid": 69.75, "bid_size": 10.0, "ask": 72.9, "ask_size": 10.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0015, "vega": 0.1122, "theta": -0.0014, "rho": 0.3411, "theo": 71.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.125}, {"option": "USO270820P00071000", "bid": 1.14, "bid_size": 148.0, "ask": 1.56, "ask_size": 516.0, "iv": 0.5364, "open_interest": 1.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0013, "vega": 0.1098, "theta": -0.0099, "rho": -0.0507, "theo": 1.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T11:06:15", "percent_change": 0.0, "prev_day_close": 1.24499997496605}, {"option": "USO270820C00072000", "bid": 69.0, "bid_size": 10.0, "ask": 71.8, "ask_size": 10.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0015, "vega": 0.1165, "theta": -0.0018, "rho": 0.3494, "theo": 70.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "USO270820P00072000", "bid": 0.97, "bid_size": 514.0, "ask": 1.69, "ask_size": 523.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0014, "vega": 0.114, "theta": -0.0102, "rho": -0.0532, "theo": 1.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.33500003814697}, {"option": "USO270820C00073000", "bid": 68.1, "bid_size": 12.0, "ask": 70.9, "ask_size": 10.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0016, "vega": 0.121, "theta": -0.0023, "rho": 0.3579, "theo": 69.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6999969482422}, {"option": "USO270820P00073000", "bid": 1.02, "bid_size": 580.0, "ask": 1.71, "ask_size": 467.0, "iv": 0.5195, "open_interest": 1.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0014, "vega": 0.1185, "theta": -0.0106, "rho": -0.0556, "theo": 1.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-10-19T11:09:53", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "USO270820C00074000", "bid": 67.05, "bid_size": 10.0, "ask": 70.0, "ask_size": 8.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0016, "vega": 0.1254, "theta": -0.0027, "rho": 0.3655, "theo": 68.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5250015258789}, {"option": "USO270820P00074000", "bid": 1.22, "bid_size": 481.0, "ask": 1.9, "ask_size": 642.0, "iv": 0.5268, "open_interest": 1.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0015, "vega": 0.123, "theta": -0.0109, "rho": -0.0583, "theo": 1.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-27T10:38:45", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "USO270820C00075000", "bid": 66.15, "bid_size": 20.0, "ask": 69.2, "ask_size": 10.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0017, "vega": 0.1301, "theta": -0.0031, "rho": 0.374, "theo": 67.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "USO270820P00075000", "bid": 1.4, "bid_size": 90.0, "ask": 1.98, "ask_size": 682.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0016, "vega": 0.1276, "theta": -0.0112, "rho": -0.0611, "theo": 1.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46499997377396}, {"option": "USO270820C00076000", "bid": 65.25, "bid_size": 12.0, "ask": 68.1, "ask_size": 10.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0018, "vega": 0.1348, "theta": -0.0036, "rho": 0.3814, "theo": 66.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "USO270820P00076000", "bid": 1.27, "bid_size": 545.0, "ask": 2.19, "ask_size": 631.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0016, "vega": 0.1321, "theta": -0.0116, "rho": -0.0638, "theo": 1.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6350000500679}, {"option": "USO270820C00077000", "bid": 64.6, "bid_size": 11.0, "ask": 67.35, "ask_size": 10.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0018, "vega": 0.1396, "theta": -0.004, "rho": 0.3902, "theo": 65.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "USO270820P00077000", "bid": 1.53, "bid_size": 120.0, "ask": 2.13, "ask_size": 606.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0017, "vega": 0.1369, "theta": -0.012, "rho": -0.0667, "theo": 1.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81000000238419}, {"option": "USO270820C00078000", "bid": 63.5, "bid_size": 88.0, "ask": 66.95, "ask_size": 10.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0019, "vega": 0.1445, "theta": -0.0045, "rho": 0.3979, "theo": 65.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "USO270820P00078000", "bid": 1.35, "bid_size": 546.0, "ask": 2.17, "ask_size": 508.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0018, "vega": 0.1418, "theta": -0.0123, "rho": -0.0696, "theo": 1.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "USO270820C00079000", "bid": 62.6, "bid_size": 71.0, "ask": 66.05, "ask_size": 12.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.002, "vega": 0.1494, "theta": -0.005, "rho": 0.4055, "theo": 64.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "USO270820P00079000", "bid": 1.63, "bid_size": 429.0, "ask": 2.28, "ask_size": 515.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0019, "vega": 0.1468, "theta": -0.0127, "rho": -0.0727, "theo": 1.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.06000006198883}, {"option": "USO270820C00080000", "bid": 61.9, "bid_size": 56.0, "ask": 64.6, "ask_size": 11.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.002, "vega": 0.1546, "theta": -0.0054, "rho": 0.4126, "theo": 63.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "USO270820P00080000", "bid": 1.71, "bid_size": 442.0, "ask": 2.52, "ask_size": 579.0, "iv": 0.5126, "open_interest": 4.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0019, "vega": 0.1518, "theta": -0.0131, "rho": -0.076, "theo": 1.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T11:52:53", "percent_change": 0.0, "prev_day_close": 2.0100000500679}, {"option": "USO270820C00081000", "bid": 60.85, "bid_size": 90.0, "ask": 63.8, "ask_size": 5.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0021, "vega": 0.1598, "theta": -0.0059, "rho": 0.4198, "theo": 62.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0750007629394}, {"option": "USO270820P00081000", "bid": 1.89, "bid_size": 125.0, "ask": 2.6, "ask_size": 618.0, "iv": 0.5119, "open_interest": 2.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.002, "vega": 0.1572, "theta": -0.0135, "rho": -0.0793, "theo": 2.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T10:49:51", "percent_change": 0.0, "prev_day_close": 2.06999999284744}, {"option": "USO270820C00082000", "bid": 60.0, "bid_size": 74.0, "ask": 63.25, "ask_size": 6.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0022, "vega": 0.1652, "theta": -0.0064, "rho": 0.4273, "theo": 61.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4250011444092}, {"option": "USO270820P00082000", "bid": 1.91, "bid_size": 342.0, "ask": 2.8, "ask_size": 548.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0021, "vega": 0.1626, "theta": -0.0139, "rho": -0.0828, "theo": 2.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30499994754791}, {"option": "USO270820C00083000", "bid": 59.1, "bid_size": 69.0, "ask": 63.1, "ask_size": 50.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0023, "vega": 0.1706, "theta": -0.0069, "rho": 0.4331, "theo": 60.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "USO270820P00083000", "bid": 1.99, "bid_size": 334.0, "ask": 2.85, "ask_size": 513.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0022, "vega": 0.1682, "theta": -0.0143, "rho": -0.0866, "theo": 2.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2600000500679}, {"option": "USO270820C00084000", "bid": 59.25, "bid_size": 10.0, "ask": 62.25, "ask_size": 28.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0024, "vega": 0.1761, "theta": -0.0074, "rho": 0.441, "theo": 59.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "USO270820P00084000", "bid": 1.83, "bid_size": 536.0, "ask": 2.77, "ask_size": 446.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0023, "vega": 0.1736, "theta": -0.0147, "rho": -0.0903, "theo": 2.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "USO270820C00085000", "bid": 57.45, "bid_size": 80.0, "ask": 60.65, "ask_size": 6.0, "iv": 0.4965, "open_interest": 1.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0024, "vega": 0.1817, "theta": -0.0079, "rho": 0.4467, "theo": 58.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.45, "last_trade_time": "2026-10-21T11:29:42", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "USO270820P00085000", "bid": 2.17, "bid_size": 349.0, "ask": 3.2, "ask_size": 525.0, "iv": 0.5017, "open_interest": 3.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0024, "vega": 0.1793, "theta": -0.0151, "rho": -0.0941, "theo": 2.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T09:31:54", "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "USO270820C00086000", "bid": 57.1, "bid_size": 69.0, "ask": 60.45, "ask_size": 1.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0025, "vega": 0.1873, "theta": -0.0084, "rho": 0.4534, "theo": 58.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0750007629394}, {"option": "USO270820P00086000", "bid": 2.01, "bid_size": 483.0, "ask": 3.3, "ask_size": 478.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0024, "vega": 0.185, "theta": -0.0155, "rho": -0.098, "theo": 2.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79500007629395}, {"option": "USO270820C00087000", "bid": 55.8, "bid_size": 83.0, "ask": 59.45, "ask_size": 48.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0026, "vega": 0.193, "theta": -0.0089, "rho": 0.4586, "theo": 57.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9000015258789}, {"option": "USO270820P00087000", "bid": 2.44, "bid_size": 276.0, "ask": 3.4, "ask_size": 490.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0025, "vega": 0.1909, "theta": -0.0159, "rho": -0.102, "theo": 2.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90500009059906}, {"option": "USO270820C00088000", "bid": 54.85, "bid_size": 88.0, "ask": 58.05, "ask_size": 8.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0027, "vega": 0.1988, "theta": -0.0095, "rho": 0.4653, "theo": 56.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "USO270820P00088000", "bid": 2.24, "bid_size": 475.0, "ask": 3.6, "ask_size": 492.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0026, "vega": 0.1966, "theta": -0.0163, "rho": -0.1063, "theo": 2.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92999994754791}, {"option": "USO270820C00089000", "bid": 54.15, "bid_size": 85.0, "ask": 56.9, "ask_size": 5.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0028, "vega": 0.2047, "theta": -0.01, "rho": 0.4704, "theo": 55.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8249988555908}, {"option": "USO270820P00089000", "bid": 2.59, "bid_size": 423.0, "ask": 3.15, "ask_size": 45.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0027, "vega": 0.2027, "theta": -0.0168, "rho": -0.1106, "theo": 2.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10500001907349}, {"option": "USO270820C00090000", "bid": 53.8, "bid_size": 85.0, "ask": 56.3, "ask_size": 6.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0029, "vega": 0.2108, "theta": -0.0105, "rho": 0.4758, "theo": 54.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "USO270820P00090000", "bid": 2.44, "bid_size": 543.0, "ask": 3.35, "ask_size": 280.0, "iv": 0.4688, "open_interest": 64.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0028, "vega": 0.2089, "theta": -0.0172, "rho": -0.1151, "theo": 3.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 0.0, "prev_day_close": 3.18999993801117}, {"option": "USO270820C00091000", "bid": 52.6, "bid_size": 90.0, "ask": 56.0, "ask_size": 48.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.003, "vega": 0.2168, "theta": -0.0111, "rho": 0.481, "theo": 53.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "USO270820P00091000", "bid": 2.55, "bid_size": 441.0, "ask": 4.05, "ask_size": 436.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0029, "vega": 0.2151, "theta": -0.0176, "rho": -0.1199, "theo": 3.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37000000476837}, {"option": "USO270820C00092000", "bid": 51.75, "bid_size": 96.0, "ask": 54.4, "ask_size": 7.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0031, "vega": 0.223, "theta": -0.0116, "rho": 0.4856, "theo": 53.088, "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": 54.7749996185303}, {"option": "USO270820P00092000", "bid": 2.69, "bid_size": 441.0, "ask": 4.2, "ask_size": 446.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.003, "vega": 0.2213, "theta": -0.0181, "rho": -0.1246, "theo": 3.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "USO270820C00093000", "bid": 50.9, "bid_size": 106.0, "ask": 53.9, "ask_size": 10.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0032, "vega": 0.2291, "theta": -0.0121, "rho": 0.4902, "theo": 52.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9249992370606}, {"option": "USO270820P00093000", "bid": 2.79, "bid_size": 453.0, "ask": 3.9, "ask_size": 342.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0031, "vega": 0.2275, "theta": -0.0185, "rho": -0.1294, "theo": 3.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "USO270820C00094000", "bid": 50.15, "bid_size": 102.0, "ask": 52.75, "ask_size": 10.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0032, "vega": 0.2353, "theta": -0.0127, "rho": 0.4946, "theo": 51.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0749988555908}, {"option": "USO270820P00094000", "bid": 3.25, "bid_size": 380.0, "ask": 4.55, "ask_size": 464.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0032, "vega": 0.2338, "theta": -0.019, "rho": -0.1343, "theo": 3.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "USO270820C00095000", "bid": 49.95, "bid_size": 56.0, "ask": 52.05, "ask_size": 10.0, "iv": 0.4849, "open_interest": 6.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0033, "vega": 0.2414, "theta": -0.0132, "rho": 0.4992, "theo": 50.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-10-12T13:09:19", "percent_change": 0.0, "prev_day_close": 52.2750015258789}, {"option": "USO270820P00095000", "bid": 3.5, "bid_size": 319.0, "ask": 4.7, "ask_size": 645.0, "iv": 0.4793, "open_interest": 55.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0033, "vega": 0.2402, "theta": -0.0194, "rho": -0.1392, "theo": 3.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-10-07T09:30:12", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "USO270820C00096000", "bid": 49.45, "bid_size": 18.0, "ask": 51.2, "ask_size": 9.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0034, "vega": 0.2476, "theta": -0.0138, "rho": 0.5029, "theo": 49.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "USO270820P00096000", "bid": 3.65, "bid_size": 267.0, "ask": 4.9, "ask_size": 436.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0034, "vega": 0.2464, "theta": -0.0199, "rho": -0.1445, "theo": 4.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "USO270820C00097000", "bid": 47.5, "bid_size": 131.0, "ask": 50.35, "ask_size": 10.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0035, "vega": 0.2539, "theta": -0.0143, "rho": 0.5068, "theo": 49.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5750007629394}, {"option": "USO270820P00097000", "bid": 3.75, "bid_size": 331.0, "ask": 5.1, "ask_size": 463.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0035, "vega": 0.2528, "theta": -0.0203, "rho": -0.15, "theo": 4.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "USO270820C00098000", "bid": 47.65, "bid_size": 30.0, "ask": 49.9, "ask_size": 35.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0036, "vega": 0.2602, "theta": -0.0148, "rho": 0.5101, "theo": 48.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7749996185303}, {"option": "USO270820P00098000", "bid": 3.95, "bid_size": 269.0, "ask": 5.1, "ask_size": 394.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0036, "vega": 0.2594, "theta": -0.0208, "rho": -0.1551, "theo": 4.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "USO270820C00099000", "bid": 45.9, "bid_size": 125.0, "ask": 48.85, "ask_size": 10.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0037, "vega": 0.2666, "theta": -0.0154, "rho": 0.5133, "theo": 47.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0249996185303}, {"option": "USO270820P00099000", "bid": 4.05, "bid_size": 357.0, "ask": 4.8, "ask_size": 262.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0037, "vega": 0.2658, "theta": -0.0212, "rho": -0.1611, "theo": 4.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "USO270820C00100000", "bid": 45.2, "bid_size": 129.0, "ask": 47.95, "ask_size": 11.0, "iv": 0.4568, "open_interest": 12.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0038, "vega": 0.273, "theta": -0.0159, "rho": 0.5162, "theo": 46.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.65, "last_trade_time": "2026-10-01T13:54:10", "percent_change": 0.0, "prev_day_close": 48.3499984741211}, {"option": "USO270820P00100000", "bid": 4.3, "bid_size": 336.0, "ask": 5.0, "ask_size": 249.0, "iv": 0.4565, "open_interest": 733.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0038, "vega": 0.2725, "theta": -0.0216, "rho": -0.1667, "theo": 4.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-04T14:24:31", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "USO270820C00101000", "bid": 44.4, "bid_size": 136.0, "ask": 47.7, "ask_size": 79.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0039, "vega": 0.2793, "theta": -0.0165, "rho": 0.5192, "theo": 45.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4749984741211}, {"option": "USO270820P00101000", "bid": 4.2, "bid_size": 394.0, "ask": 5.4, "ask_size": 344.0, "iv": 0.4532, "open_interest": 5.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0039, "vega": 0.2788, "theta": -0.0221, "rho": -0.1725, "theo": 4.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-10-06T13:30:49", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "USO270820C00102000", "bid": 43.95, "bid_size": 100.0, "ask": 46.35, "ask_size": 11.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.004, "vega": 0.2856, "theta": -0.017, "rho": 0.5219, "theo": 45.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.875}, {"option": "USO270820P00102000", "bid": 4.55, "bid_size": 295.0, "ask": 6.05, "ask_size": 368.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.004, "vega": 0.2853, "theta": -0.0225, "rho": -0.1782, "theo": 5.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "USO270820C00103000", "bid": 43.2, "bid_size": 108.0, "ask": 45.65, "ask_size": 11.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0041, "vega": 0.2918, "theta": -0.0175, "rho": 0.5243, "theo": 44.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "USO270820P00103000", "bid": 4.2, "bid_size": 391.0, "ask": 6.4, "ask_size": 368.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0042, "vega": 0.2918, "theta": -0.0229, "rho": -0.184, "theo": 5.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "USO270820C00104000", "bid": 42.15, "bid_size": 115.0, "ask": 44.95, "ask_size": 16.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0042, "vega": 0.2981, "theta": -0.018, "rho": 0.5265, "theo": 43.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.125}, {"option": "USO270820P00104000", "bid": 5.05, "bid_size": 269.0, "ask": 6.65, "ask_size": 494.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0043, "vega": 0.2981, "theta": -0.0234, "rho": -0.1901, "theo": 5.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "USO270820C00105000", "bid": 42.5, "bid_size": 13.0, "ask": 43.95, "ask_size": 12.0, "iv": 0.4636, "open_interest": 22.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0044, "vega": 0.3043, "theta": -0.0186, "rho": 0.5284, "theo": 42.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-10-01T14:14:21", "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "USO270820P00105000", "bid": 4.7, "bid_size": 396.0, "ask": 6.55, "ask_size": 360.0, "iv": 0.4464, "open_interest": 20.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0044, "vega": 0.3043, "theta": -0.0238, "rho": -0.1965, "theo": 5.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T13:00:39", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "USO270820C00106000", "bid": 40.55, "bid_size": 120.0, "ask": 43.4, "ask_size": 19.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0044, "vega": 0.3105, "theta": -0.0191, "rho": 0.5301, "theo": 42.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9249992370606}, {"option": "USO270820P00106000", "bid": 4.85, "bid_size": 415.0, "ask": 6.8, "ask_size": 334.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0045, "vega": 0.3109, "theta": -0.0242, "rho": -0.2023, "theo": 6.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "USO270820C00107000", "bid": 40.7, "bid_size": 109.0, "ask": 42.6, "ask_size": 11.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0046, "vega": 0.3168, "theta": -0.0196, "rho": 0.5316, "theo": 41.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0250015258789}, {"option": "USO270820P00107000", "bid": 4.75, "bid_size": 393.0, "ask": 7.55, "ask_size": 383.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0046, "vega": 0.3174, "theta": -0.0246, "rho": -0.209, "theo": 6.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "USO270820C00108000", "bid": 39.45, "bid_size": 126.0, "ask": 41.95, "ask_size": 20.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0047, "vega": 0.323, "theta": -0.0201, "rho": 0.533, "theo": 40.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7250003814697}, {"option": "USO270820P00108000", "bid": 5.85, "bid_size": 281.0, "ask": 7.85, "ask_size": 401.0, "iv": 0.4582, "open_interest": 1.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0047, "vega": 0.3238, "theta": -0.025, "rho": -0.2155, "theo": 6.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-10-23T11:35:21", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "USO270820C00109000", "bid": 39.0, "bid_size": 107.0, "ask": 41.2, "ask_size": 19.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0048, "vega": 0.3292, "theta": -0.0206, "rho": 0.5341, "theo": 39.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3250007629394}, {"option": "USO270820P00109000", "bid": 5.85, "bid_size": 314.0, "ask": 8.1, "ask_size": 410.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0048, "vega": 0.33, "theta": -0.0254, "rho": -0.2221, "theo": 6.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "USO270820C00110000", "bid": 37.75, "bid_size": 120.0, "ask": 40.6, "ask_size": 41.0, "iv": 0.4426, "open_interest": 17.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0049, "vega": 0.3353, "theta": -0.021, "rho": 0.5348, "theo": 39.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.07, "last_trade_time": "2026-10-27T12:35:43", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "USO270820P00110000", "bid": 6.25, "bid_size": 249.0, "ask": 7.6, "ask_size": 332.0, "iv": 0.4421, "open_interest": 7.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0049, "vega": 0.3362, "theta": -0.0258, "rho": -0.229, "theo": 7.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T15:07:35", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "USO270820C00111000", "bid": 37.05, "bid_size": 125.0, "ask": 39.95, "ask_size": 46.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.005, "vega": 0.3413, "theta": -0.0215, "rho": 0.5354, "theo": 38.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4249992370606}, {"option": "USO270820P00111000", "bid": 5.55, "bid_size": 368.0, "ask": 8.25, "ask_size": 340.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.005, "vega": 0.3424, "theta": -0.0262, "rho": -0.2354, "theo": 7.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "USO270820C00112000", "bid": 36.5, "bid_size": 113.0, "ask": 39.05, "ask_size": 17.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0051, "vega": 0.3473, "theta": -0.022, "rho": 0.5358, "theo": 37.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "USO270820P00112000", "bid": 5.8, "bid_size": 442.0, "ask": 8.2, "ask_size": 311.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0052, "vega": 0.3487, "theta": -0.0266, "rho": -0.2418, "theo": 7.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "USO270820C00113000", "bid": 35.45, "bid_size": 119.0, "ask": 38.6, "ask_size": 40.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.0052, "vega": 0.3532, "theta": -0.0225, "rho": 0.5361, "theo": 37.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5249996185303}, {"option": "USO270820P00113000", "bid": 7.05, "bid_size": 249.0, "ask": 9.1, "ask_size": 332.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0053, "vega": 0.3544, "theta": -0.0269, "rho": -0.2493, "theo": 7.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "USO270820C00114000", "bid": 35.0, "bid_size": 124.0, "ask": 37.65, "ask_size": 21.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0053, "vega": 0.359, "theta": -0.0229, "rho": 0.5363, "theo": 36.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8499984741211}, {"option": "USO270820P00114000", "bid": 7.3, "bid_size": 273.0, "ask": 9.05, "ask_size": 426.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0054, "vega": 0.3606, "theta": -0.0273, "rho": -0.2559, "theo": 8.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "USO270820C00115000", "bid": 34.7, "bid_size": 104.0, "ask": 37.0, "ask_size": 18.0, "iv": 0.4395, "open_interest": 6.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0054, "vega": 0.3648, "theta": -0.0234, "rho": 0.5361, "theo": 35.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.65, "last_trade_time": "2026-10-01T14:14:04", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "USO270820P00115000", "bid": 7.7, "bid_size": 177.0, "ask": 8.85, "ask_size": 257.0, "iv": 0.4344, "open_interest": 11.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0055, "vega": 0.3665, "theta": -0.0276, "rho": -0.263, "theo": 8.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-10-27T10:43:17", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "USO270820C00116000", "bid": 33.95, "bid_size": 103.0, "ask": 36.3, "ask_size": 15.0, "iv": 0.4367, "open_interest": 5.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0055, "vega": 0.3706, "theta": -0.0238, "rho": 0.5357, "theo": 35.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.02, "last_trade_time": "2026-11-05T12:09:09", "percent_change": 0.0, "prev_day_close": 37.2249984741211}, {"option": "USO270820P00116000", "bid": 8.0, "bid_size": 144.0, "ask": 9.6, "ask_size": 401.0, "iv": 0.4393, "open_interest": 10.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0056, "vega": 0.3724, "theta": -0.028, "rho": -0.271, "theo": 8.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-11-06T11:09:00", "percent_change": 0.0, "prev_day_close": 8.67499995231628}, {"option": "USO270820C00117000", "bid": 33.1, "bid_size": 114.0, "ask": 35.7, "ask_size": 34.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0056, "vega": 0.3763, "theta": -0.0243, "rho": 0.5348, "theo": 34.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8249988555908}, {"option": "USO270820P00117000", "bid": 8.4, "bid_size": 112.0, "ask": 10.1, "ask_size": 447.0, "iv": 0.4417, "open_interest": 4.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0057, "vega": 0.3784, "theta": -0.0283, "rho": -0.2776, "theo": 8.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-10-26T13:40:21", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "USO270820C00118000", "bid": 32.6, "bid_size": 91.0, "ask": 34.95, "ask_size": 11.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0057, "vega": 0.3819, "theta": -0.0247, "rho": 0.5338, "theo": 33.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.125}, {"option": "USO270820P00118000", "bid": 7.8, "bid_size": 287.0, "ask": 10.75, "ask_size": 355.0, "iv": 0.4328, "open_interest": 3.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0058, "vega": 0.3838, "theta": -0.0287, "rho": -0.2853, "theo": 9.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.61, "last_trade_time": "2026-10-26T13:39:56", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "USO270820C00119000", "bid": 32.35, "bid_size": 75.0, "ask": 34.4, "ask_size": 34.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0058, "vega": 0.3874, "theta": -0.0251, "rho": 0.5326, "theo": 33.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4750003814697}, {"option": "USO270820P00119000", "bid": 8.25, "bid_size": 299.0, "ask": 11.4, "ask_size": 400.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0059, "vega": 0.3895, "theta": -0.029, "rho": -0.2926, "theo": 9.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "USO270820C00120000", "bid": 30.85, "bid_size": 155.0, "ask": 33.75, "ask_size": 20.0, "iv": 0.426, "open_interest": 106.0, "volume": 0.0, "delta": 0.7327, "gamma": 0.0059, "vega": 0.3928, "theta": -0.0255, "rho": 0.5313, "theo": 32.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.38, "last_trade_time": "2026-10-13T12:47:59", "percent_change": 0.0, "prev_day_close": 33.8250007629394}, {"option": "USO270820P00120000", "bid": 9.35, "bid_size": 107.0, "ask": 10.6, "ask_size": 274.0, "iv": 0.4316, "open_interest": 22.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.006, "vega": 0.395, "theta": -0.0293, "rho": -0.2996, "theo": 9.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T15:07:35", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "USO270820C00121000", "bid": 31.1, "bid_size": 96.0, "ask": 33.05, "ask_size": 14.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": 0.726, "gamma": 0.006, "vega": 0.398, "theta": -0.026, "rho": 0.53, "theo": 31.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5250005722046}, {"option": "USO270820P00121000", "bid": 8.85, "bid_size": 273.0, "ask": 12.2, "ask_size": 270.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0062, "vega": 0.4005, "theta": -0.0297, "rho": -0.3079, "theo": 10.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "USO270820C00122000", "bid": 30.1, "bid_size": 88.0, "ask": 32.85, "ask_size": 58.0, "iv": 0.4345, "open_interest": 4.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0061, "vega": 0.4031, "theta": -0.0264, "rho": 0.5283, "theo": 31.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.26, "last_trade_time": "2026-11-04T09:35:29", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "USO270820P00122000", "bid": 9.6, "bid_size": 240.0, "ask": 11.85, "ask_size": 238.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0062, "vega": 0.4055, "theta": -0.03, "rho": -0.3157, "theo": 10.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "USO270820C00123000", "bid": 30.3, "bid_size": 41.0, "ask": 31.8, "ask_size": 12.0, "iv": 0.438, "open_interest": 2.0, "volume": 0.0, "delta": 0.7123, "gamma": 0.0062, "vega": 0.4082, "theta": -0.0268, "rho": 0.5265, "theo": 30.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.38, "last_trade_time": "2026-10-09T11:11:11", "percent_change": 0.0, "prev_day_close": 31.9749994277954}, {"option": "USO270820P00123000", "bid": 10.35, "bid_size": 129.0, "ask": 12.95, "ask_size": 375.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0064, "vega": 0.4108, "theta": -0.0303, "rho": -0.3223, "theo": 11.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "USO270820C00124000", "bid": 29.0, "bid_size": 115.0, "ask": 31.2, "ask_size": 13.0, "iv": 0.4285, "open_interest": 11.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0063, "vega": 0.4131, "theta": -0.0272, "rho": 0.5242, "theo": 30.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.04, "last_trade_time": "2026-10-26T09:44:20", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "USO270820P00124000", "bid": 10.8, "bid_size": 124.0, "ask": 13.3, "ask_size": 350.0, "iv": 0.4426, "open_interest": 1.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.0064, "vega": 0.4158, "theta": -0.0306, "rho": -0.3311, "theo": 11.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.34, "last_trade_time": "2026-10-27T11:12:46", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "USO270820C00125000", "bid": 27.85, "bid_size": 113.0, "ask": 30.6, "ask_size": 17.0, "iv": 0.419, "open_interest": 29.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0064, "vega": 0.4179, "theta": -0.0275, "rho": 0.5218, "theo": 29.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.13, "last_trade_time": "2026-10-05T12:41:03", "percent_change": 0.0, "prev_day_close": 30.6749992370606}, {"option": "USO270820P00125000", "bid": 11.2, "bid_size": 104.0, "ask": 13.7, "ask_size": 351.0, "iv": 0.442, "open_interest": 14.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.0065, "vega": 0.4207, "theta": -0.0309, "rho": -0.3383, "theo": 11.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-10-26T13:38:31", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "USO270820C00126000", "bid": 27.15, "bid_size": 123.0, "ask": 30.2, "ask_size": 49.0, "iv": 0.4207, "open_interest": 1.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0064, "vega": 0.4227, "theta": -0.0279, "rho": 0.5191, "theo": 28.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.54, "last_trade_time": "2026-10-05T12:40:27", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "USO270820P00126000", "bid": 10.85, "bid_size": 320.0, "ask": 13.1, "ask_size": 212.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.0066, "vega": 0.4254, "theta": -0.0312, "rho": -0.3468, "theo": 12.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "USO270820C00127000", "bid": 26.5, "bid_size": 173.0, "ask": 29.5, "ask_size": 22.0, "iv": 0.4176, "open_interest": 4.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0065, "vega": 0.4272, "theta": -0.0283, "rho": 0.5162, "theo": 28.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.87, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "USO270820P00127000", "bid": 12.05, "bid_size": 60.0, "ask": 13.4, "ask_size": 266.0, "iv": 0.4281, "open_interest": 10.0, "volume": 0.0, "delta": -0.3044, "gamma": 0.0067, "vega": 0.4299, "theta": -0.0314, "rho": -0.355, "theo": 12.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-16T11:21:50", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "USO270820C00128000", "bid": 26.65, "bid_size": 119.0, "ask": 29.05, "ask_size": 61.0, "iv": 0.4265, "open_interest": 12.0, "volume": 0.0, "delta": 0.6771, "gamma": 0.0066, "vega": 0.4316, "theta": -0.0286, "rho": 0.5134, "theo": 27.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.28, "last_trade_time": "2026-10-08T09:38:17", "percent_change": 0.0, "prev_day_close": 29.0749998092651}, {"option": "USO270820P00128000", "bid": 11.65, "bid_size": 247.0, "ask": 13.8, "ask_size": 212.0, "iv": 0.4179, "open_interest": 2.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.0068, "vega": 0.4344, "theta": -0.0317, "rho": -0.3624, "theo": 12.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-19T10:57:33", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "USO270820C00129000", "bid": 26.15, "bid_size": 114.0, "ask": 28.35, "ask_size": 34.0, "iv": 0.4247, "open_interest": 2.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0067, "vega": 0.4358, "theta": -0.029, "rho": 0.5104, "theo": 27.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.78, "last_trade_time": "2026-10-05T12:41:33", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "USO270820P00129000", "bid": 12.65, "bid_size": 116.0, "ask": 15.3, "ask_size": 326.0, "iv": 0.4362, "open_interest": 7.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0069, "vega": 0.4386, "theta": -0.032, "rho": -0.3696, "theo": 13.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-16T11:19:58", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "USO270820C00130000", "bid": 25.0, "bid_size": 260.0, "ask": 27.75, "ask_size": 41.0, "iv": 0.4166, "open_interest": 163.0, "volume": 0.0, "delta": 0.6627, "gamma": 0.0067, "vega": 0.4398, "theta": -0.0293, "rho": 0.5074, "theo": 26.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.37, "last_trade_time": "2026-11-02T09:33:35", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "USO270820P00130000", "bid": 13.1, "bid_size": 110.0, "ask": 14.9, "ask_size": 295.0, "iv": 0.4264, "open_interest": 57.0, "volume": 0.0, "delta": -0.3267, "gamma": 0.007, "vega": 0.4426, "theta": -0.0322, "rho": -0.3786, "theo": 13.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.76, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "USO270820C00131000", "bid": 25.3, "bid_size": 163.0, "ask": 27.3, "ask_size": 53.0, "iv": 0.4264, "open_interest": 26.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.0068, "vega": 0.4436, "theta": -0.0297, "rho": 0.5042, "theo": 26.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.94, "last_trade_time": "2026-11-04T13:36:01", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "USO270820P00131000", "bid": 13.0, "bid_size": 210.0, "ask": 16.15, "ask_size": 299.0, "iv": 0.4288, "open_interest": 1.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.007, "vega": 0.4464, "theta": -0.0325, "rho": -0.3861, "theo": 14.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-16T11:22:11", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "USO270820C00132000", "bid": 23.75, "bid_size": 239.0, "ask": 26.7, "ask_size": 41.0, "iv": 0.4135, "open_interest": 12.0, "volume": 0.0, "delta": 0.6481, "gamma": 0.0069, "vega": 0.4474, "theta": -0.03, "rho": 0.5007, "theo": 25.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.08, "last_trade_time": "2026-10-27T14:08:38", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "USO270820P00132000", "bid": 13.45, "bid_size": 205.0, "ask": 16.6, "ask_size": 233.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.0071, "vega": 0.4502, "theta": -0.0327, "rho": -0.3931, "theo": 14.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "USO270820C00133000", "bid": 23.3, "bid_size": 331.0, "ask": 26.2, "ask_size": 57.0, "iv": 0.414, "open_interest": 51.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.0069, "vega": 0.4509, "theta": -0.0303, "rho": 0.497, "theo": 25.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.96, "last_trade_time": "2026-10-27T14:09:25", "percent_change": 0.0, "prev_day_close": 26.5249996185303}, {"option": "USO270820P00133000", "bid": 13.95, "bid_size": 189.0, "ask": 17.1, "ask_size": 217.0, "iv": 0.4286, "open_interest": 1.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0072, "vega": 0.4538, "theta": -0.0329, "rho": -0.4023, "theo": 15.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-10-19T10:57:40", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "USO270820C00134000", "bid": 23.55, "bid_size": 142.0, "ask": 25.7, "ask_size": 62.0, "iv": 0.422, "open_interest": 2.0, "volume": 0.0, "delta": 0.6335, "gamma": 0.007, "vega": 0.4544, "theta": -0.0306, "rho": 0.4932, "theo": 24.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.93, "last_trade_time": "2026-10-05T12:42:13", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "USO270820P00134000", "bid": 15.05, "bid_size": 43.0, "ask": 17.55, "ask_size": 339.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0073, "vega": 0.4571, "theta": -0.0332, "rho": -0.4091, "theo": 15.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "USO270820C00135000", "bid": 22.35, "bid_size": 275.0, "ask": 25.35, "ask_size": 172.0, "iv": 0.4155, "open_interest": 50.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.007, "vega": 0.4576, "theta": -0.0309, "rho": 0.4892, "theo": 24.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-10-13T12:50:44", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "USO270820P00135000", "bid": 15.45, "bid_size": 107.0, "ask": 17.95, "ask_size": 541.0, "iv": 0.4326, "open_interest": 782.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0073, "vega": 0.4603, "theta": -0.0334, "rho": -0.4176, "theo": 16.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.22, "last_trade_time": "2026-11-05T15:12:19", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "USO270820C00136000", "bid": 22.65, "bid_size": 228.0, "ask": 24.8, "ask_size": 152.0, "iv": 0.423, "open_interest": 62.0, "volume": 0.0, "delta": 0.6189, "gamma": 0.0071, "vega": 0.4606, "theta": -0.0312, "rho": 0.4853, "theo": 23.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.57, "last_trade_time": "2026-10-27T15:08:19", "percent_change": 0.0, "prev_day_close": 24.625}, {"option": "USO270820P00136000", "bid": 15.85, "bid_size": 99.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.0074, "vega": 0.4632, "theta": -0.0336, "rho": -0.4258, "theo": 16.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "USO270820C00137000", "bid": 21.3, "bid_size": 213.0, "ask": 24.25, "ask_size": 86.0, "iv": 0.4124, "open_interest": 12.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0071, "vega": 0.4635, "theta": -0.0314, "rho": 0.4812, "theo": 23.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-10-06T14:26:27", "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "USO270820P00137000", "bid": 15.95, "bid_size": 206.0, "ask": 17.85, "ask_size": 163.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.0074, "vega": 0.466, "theta": -0.0337, "rho": -0.4323, "theo": 17.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "USO270820C00138000", "bid": 20.8, "bid_size": 192.0, "ask": 23.8, "ask_size": 88.0, "iv": 0.4121, "open_interest": 2.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0072, "vega": 0.4662, "theta": -0.0317, "rho": 0.4772, "theo": 22.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.88, "last_trade_time": "2026-10-22T14:05:10", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "USO270820P00138000", "bid": 16.8, "bid_size": 94.0, "ask": 19.55, "ask_size": 313.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.0075, "vega": 0.4686, "theta": -0.0339, "rho": -0.44, "theo": 17.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "USO270820C00139000", "bid": 20.35, "bid_size": 271.0, "ask": 23.2, "ask_size": 48.0, "iv": 0.4105, "open_interest": 15.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0072, "vega": 0.4687, "theta": -0.0319, "rho": 0.4732, "theo": 22.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.73, "last_trade_time": "2026-10-06T09:38:45", "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "USO270820P00139000", "bid": 17.0, "bid_size": 176.0, "ask": 19.95, "ask_size": 239.0, "iv": 0.4262, "open_interest": 55.0, "volume": 0.0, "delta": -0.3951, "gamma": 0.0075, "vega": 0.471, "theta": -0.034, "rho": -0.4487, "theo": 18.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.31, "last_trade_time": "2026-10-07T09:30:12", "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "USO270820C00140000", "bid": 20.8, "bid_size": 271.0, "ask": 23.0, "ask_size": 212.0, "iv": 0.4225, "open_interest": 161.0, "volume": 0.0, "delta": 0.5897, "gamma": 0.0072, "vega": 0.471, "theta": -0.0322, "rho": 0.469, "theo": 21.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.37, "last_trade_time": "2026-11-05T10:38:53", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "USO270820P00140000", "bid": 17.55, "bid_size": 218.0, "ask": 19.2, "ask_size": 132.0, "iv": 0.4127, "open_interest": 55.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.0076, "vega": 0.4732, "theta": -0.0342, "rho": -0.4556, "theo": 18.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "USO270820C00141000", "bid": 19.8, "bid_size": 209.0, "ask": 22.45, "ask_size": 219.0, "iv": 0.4153, "open_interest": 12.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0073, "vega": 0.4732, "theta": -0.0324, "rho": 0.4648, "theo": 21.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.14, "last_trade_time": "2026-10-22T14:50:54", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "USO270820P00141000", "bid": 18.1, "bid_size": 195.0, "ask": 21.0, "ask_size": 152.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.0076, "vega": 0.4751, "theta": -0.0343, "rho": -0.4618, "theo": 19.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "USO270820C00142000", "bid": 19.0, "bid_size": 339.0, "ask": 22.0, "ask_size": 214.0, "iv": 0.4111, "open_interest": 4.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0073, "vega": 0.4752, "theta": -0.0326, "rho": 0.4603, "theo": 20.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.03, "last_trade_time": "2026-11-04T12:11:08", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "USO270820P00142000", "bid": 18.65, "bid_size": 138.0, "ask": 21.5, "ask_size": 159.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0077, "vega": 0.4771, "theta": -0.0344, "rho": -0.4708, "theo": 19.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "USO270820C00143000", "bid": 19.75, "bid_size": 259.0, "ask": 21.6, "ask_size": 236.0, "iv": 0.4236, "open_interest": 300.0, "volume": 0.0, "delta": 0.5679, "gamma": 0.0073, "vega": 0.477, "theta": -0.0328, "rho": 0.4558, "theo": 20.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.92, "last_trade_time": "2026-11-04T11:44:43", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "USO270820P00143000", "bid": 18.95, "bid_size": 269.0, "ask": 22.1, "ask_size": 212.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0077, "vega": 0.4786, "theta": -0.0346, "rho": -0.4768, "theo": 20.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "USO270820C00144000", "bid": 19.05, "bid_size": 224.0, "ask": 21.2, "ask_size": 251.0, "iv": 0.4206, "open_interest": 3.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.0074, "vega": 0.4786, "theta": -0.0329, "rho": 0.4512, "theo": 20.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.99, "last_trade_time": "2026-10-22T14:04:49", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "USO270820P00144000", "bid": 19.55, "bid_size": 187.0, "ask": 21.75, "ask_size": 269.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0078, "vega": 0.4801, "theta": -0.0346, "rho": -0.485, "theo": 20.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "USO270820C00145000", "bid": 17.75, "bid_size": 381.0, "ask": 20.8, "ask_size": 306.0, "iv": 0.4114, "open_interest": 217.0, "volume": 0.0, "delta": 0.5536, "gamma": 0.0074, "vega": 0.4801, "theta": -0.0331, "rho": 0.4466, "theo": 19.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.26, "last_trade_time": "2026-11-09T12:02:46", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "USO270820P00145000", "bid": 20.4, "bid_size": 72.0, "ask": 23.2, "ask_size": 255.0, "iv": 0.4259, "open_interest": 12.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.0078, "vega": 0.4814, "theta": -0.0347, "rho": -0.4923, "theo": 21.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-26T11:29:30", "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "USO270820C00146000", "bid": 18.2, "bid_size": 258.0, "ask": 20.3, "ask_size": 245.0, "iv": 0.4191, "open_interest": 3.0, "volume": 0.0, "delta": 0.5464, "gamma": 0.0074, "vega": 0.4814, "theta": -0.0333, "rho": 0.442, "theo": 19.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.26, "last_trade_time": "2026-10-22T14:50:44", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "USO270820P00146000", "bid": 21.0, "bid_size": 62.0, "ask": 23.1, "ask_size": 195.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0078, "vega": 0.4825, "theta": -0.0348, "rho": -0.4997, "theo": 22.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "USO270820C00147000", "bid": 18.3, "bid_size": 202.0, "ask": 19.75, "ask_size": 116.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0074, "vega": 0.4825, "theta": -0.0334, "rho": 0.4375, "theo": 18.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "USO270820P00147000", "bid": 21.65, "bid_size": 5.0, "ask": 23.6, "ask_size": 221.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.0078, "vega": 0.4833, "theta": -0.0349, "rho": -0.504, "theo": 22.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "USO270820C00148000", "bid": 17.6, "bid_size": 240.0, "ask": 19.75, "ask_size": 440.0, "iv": 0.4232, "open_interest": 1.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.0074, "vega": 0.4835, "theta": -0.0335, "rho": 0.433, "theo": 18.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-05T11:35:28", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "USO270820P00148000", "bid": 22.45, "bid_size": 32.0, "ask": 24.0, "ask_size": 252.0, "iv": 0.4189, "open_interest": 10.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0079, "vega": 0.4841, "theta": -0.0349, "rho": -0.5131, "theo": 23.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T13:27:13", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "USO270820C00149000", "bid": 16.15, "bid_size": 388.0, "ask": 19.35, "ask_size": 405.0, "iv": 0.4119, "open_interest": 50.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.0074, "vega": 0.4844, "theta": -0.0336, "rho": 0.4285, "theo": 18.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.79, "last_trade_time": "2026-10-27T12:07:00", "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "USO270820P00149000", "bid": 22.8, "bid_size": 69.0, "ask": 25.55, "ask_size": 224.0, "iv": 0.426, "open_interest": 3.0, "volume": 0.0, "delta": -0.4706, "gamma": 0.0079, "vega": 0.4848, "theta": -0.035, "rho": -0.519, "theo": 23.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.53, "last_trade_time": "2026-10-26T13:39:56", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "USO270820C00150000", "bid": 17.15, "bid_size": 270.0, "ask": 19.0, "ask_size": 446.0, "iv": 0.4262, "open_interest": 269.0, "volume": 0.0, "delta": 0.5183, "gamma": 0.0075, "vega": 0.485, "theta": -0.0338, "rho": 0.4239, "theo": 17.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-11-09T14:24:00", "percent_change": 0.0, "prev_day_close": 18.4749994277954}, {"option": "USO270820P00150000", "bid": 23.45, "bid_size": 36.0, "ask": 26.15, "ask_size": 153.0, "iv": 0.4263, "open_interest": 15.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0079, "vega": 0.485, "theta": -0.035, "rho": -0.5234, "theo": 24.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-11-09T15:37:51", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "USO270820C00151000", "bid": 15.35, "bid_size": 271.0, "ask": 18.65, "ask_size": 359.0, "iv": 0.4116, "open_interest": 3.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0075, "vega": 0.4855, "theta": -0.0338, "rho": 0.4192, "theo": 17.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-04T13:39:10", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "USO270820P00151000", "bid": 23.85, "bid_size": 157.0, "ask": 25.8, "ask_size": 183.0, "iv": 0.4141, "open_interest": 2.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.0079, "vega": 0.4852, "theta": -0.035, "rho": -0.5304, "theo": 25.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.52, "last_trade_time": "2026-11-02T11:39:17", "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "USO270820C00152000", "bid": 16.15, "bid_size": 265.0, "ask": 17.85, "ask_size": 151.0, "iv": 0.4189, "open_interest": 2.0, "volume": 0.0, "delta": 0.5045, "gamma": 0.0075, "vega": 0.4859, "theta": -0.0339, "rho": 0.4145, "theo": 17.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.02, "last_trade_time": "2026-10-16T15:14:11", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "USO270820P00152000", "bid": 24.2, "bid_size": 197.0, "ask": 27.45, "ask_size": 179.0, "iv": 0.4219, "open_interest": 1.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0079, "vega": 0.4854, "theta": -0.035, "rho": -0.538, "theo": 25.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.41, "last_trade_time": "2026-10-26T12:31:12", "percent_change": 0.0, "prev_day_close": 25.3249998092651}, {"option": "USO270820C00153000", "bid": 14.65, "bid_size": 318.0, "ask": 17.95, "ask_size": 471.0, "iv": 0.4117, "open_interest": 31.0, "volume": 0.0, "delta": 0.4977, "gamma": 0.0075, "vega": 0.4861, "theta": -0.034, "rho": 0.4097, "theo": 16.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.86, "last_trade_time": "2026-10-27T12:13:25", "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "USO270820P00153000", "bid": 25.15, "bid_size": 142.0, "ask": 27.05, "ask_size": 232.0, "iv": 0.4146, "open_interest": 2.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.008, "vega": 0.485, "theta": -0.035, "rho": -0.5428, "theo": 26.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.43, "last_trade_time": "2026-10-26T13:47:05", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "USO270820C00154000", "bid": 15.35, "bid_size": 231.0, "ask": 17.6, "ask_size": 478.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.0075, "vega": 0.4861, "theta": -0.0341, "rho": 0.4049, "theo": 16.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-05T12:51:19", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "USO270820P00154000", "bid": 26.0, "bid_size": 6.0, "ask": 28.7, "ask_size": 212.0, "iv": 0.4272, "open_interest": 2.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.008, "vega": 0.4848, "theta": -0.035, "rho": -0.5501, "theo": 27.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.19, "last_trade_time": "2026-10-28T09:37:41", "percent_change": 0.0, "prev_day_close": 26.3249998092651}, {"option": "USO270820C00155000", "bid": 15.25, "bid_size": 273.0, "ask": 16.8, "ask_size": 145.0, "iv": 0.4201, "open_interest": 213.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.0075, "vega": 0.486, "theta": -0.0341, "rho": 0.4002, "theo": 16.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-11-06T09:59:02", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "USO270820P00155000", "bid": 26.45, "bid_size": 124.0, "ask": 29.4, "ask_size": 171.0, "iv": 0.4258, "open_interest": 13.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.008, "vega": 0.4845, "theta": -0.035, "rho": -0.556, "theo": 27.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.79, "last_trade_time": "2026-11-05T09:40:26", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "USO270820C00156000", "bid": 13.55, "bid_size": 405.0, "ask": 16.6, "ask_size": 301.0, "iv": 0.4073, "open_interest": 102.0, "volume": 0.0, "delta": 0.4775, "gamma": 0.0074, "vega": 0.4858, "theta": -0.0342, "rho": 0.3954, "theo": 15.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.72, "last_trade_time": "2026-10-29T12:56:21", "percent_change": 0.0, "prev_day_close": 16.1750001907349}, {"option": "USO270820P00156000", "bid": 27.15, "bid_size": 67.0, "ask": 29.15, "ask_size": 166.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.008, "vega": 0.4839, "theta": -0.0349, "rho": -0.5626, "theo": 28.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7749996185303}, {"option": "USO270820C00157000", "bid": 14.45, "bid_size": 287.0, "ask": 16.2, "ask_size": 261.0, "iv": 0.4192, "open_interest": 14.0, "volume": 0.0, "delta": 0.4709, "gamma": 0.0074, "vega": 0.4854, "theta": -0.0342, "rho": 0.3908, "theo": 15.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.09, "last_trade_time": "2026-10-29T12:55:32", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "USO270820P00157000", "bid": 27.85, "bid_size": 58.0, "ask": 30.75, "ask_size": 154.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.008, "vega": 0.483, "theta": -0.0349, "rho": -0.5647, "theo": 29.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "USO270820C00158000", "bid": 13.6, "bid_size": 267.0, "ask": 16.35, "ask_size": 521.0, "iv": 0.4185, "open_interest": 2.0, "volume": 0.0, "delta": 0.4644, "gamma": 0.0074, "vega": 0.485, "theta": -0.0342, "rho": 0.3862, "theo": 15.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.46, "last_trade_time": "2026-10-27T15:09:32", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "USO270820P00158000", "bid": 28.25, "bid_size": 132.0, "ask": 31.35, "ask_size": 116.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.008, "vega": 0.482, "theta": -0.0348, "rho": -0.5726, "theo": 29.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "USO270820C00159000", "bid": 13.75, "bid_size": 259.0, "ask": 15.75, "ask_size": 331.0, "iv": 0.4204, "open_interest": 18.0, "volume": 0.0, "delta": 0.4579, "gamma": 0.0074, "vega": 0.4844, "theta": -0.0342, "rho": 0.3816, "theo": 14.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.66, "last_trade_time": "2026-10-27T15:09:48", "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "USO270820P00159000", "bid": 29.2, "bid_size": 68.0, "ask": 32.1, "ask_size": 142.0, "iv": 0.4275, "open_interest": 40.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.008, "vega": 0.4814, "theta": -0.0348, "rho": -0.5778, "theo": 30.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.05, "last_trade_time": "2026-10-20T11:38:01", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "USO270820C00160000", "bid": 12.35, "bid_size": 509.0, "ask": 15.2, "ask_size": 156.0, "iv": 0.4065, "open_interest": 95.0, "volume": 20.0, "delta": 0.4515, "gamma": 0.0074, "vega": 0.4837, "theta": -0.0342, "rho": 0.3771, "theo": 14.5637, "change": -0.625, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-10T10:31:02", "percent_change": -4.1876, "prev_day_close": 14.9249997138977}, {"option": "USO270820P00160000", "bid": 29.65, "bid_size": 118.0, "ask": 32.8, "ask_size": 102.0, "iv": 0.4254, "open_interest": 8.0, "volume": 0.0, "delta": -0.5492, "gamma": 0.008, "vega": 0.4803, "theta": -0.0347, "rho": -0.5813, "theo": 31.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-11-02T09:53:50", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "USO270820C00161000", "bid": 12.2, "bid_size": 334.0, "ask": 14.9, "ask_size": 203.0, "iv": 0.4081, "open_interest": 8.0, "volume": 0.0, "delta": 0.4452, "gamma": 0.0074, "vega": 0.4829, "theta": -0.0342, "rho": 0.3725, "theo": 14.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.77, "last_trade_time": "2026-10-06T12:08:38", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "USO270820P00161000", "bid": 30.7, "bid_size": 28.0, "ask": 33.45, "ask_size": 131.0, "iv": 0.429, "open_interest": 1.0, "volume": 0.0, "delta": -0.556, "gamma": 0.008, "vega": 0.4783, "theta": -0.0346, "rho": -0.5842, "theo": 31.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.81, "last_trade_time": "2026-11-04T14:02:39", "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "USO270820C00162000", "bid": 11.8, "bid_size": 377.0, "ask": 15.15, "ask_size": 508.0, "iv": 0.4127, "open_interest": 35.0, "volume": 0.0, "delta": 0.4389, "gamma": 0.0074, "vega": 0.4819, "theta": -0.0342, "rho": 0.3679, "theo": 13.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-11-09T09:44:34", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "USO270820P00162000", "bid": 31.4, "bid_size": 36.0, "ask": 34.3, "ask_size": 172.0, "iv": 0.4308, "open_interest": 1.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0079, "vega": 0.477, "theta": -0.0345, "rho": -0.5921, "theo": 32.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-10-06T10:27:01", "percent_change": 0.0, "prev_day_close": 31.9250001907349}, {"option": "USO270820C00163000", "bid": 12.55, "bid_size": 361.0, "ask": 14.9, "ask_size": 513.0, "iv": 0.4239, "open_interest": 199.0, "volume": 0.0, "delta": 0.4327, "gamma": 0.0073, "vega": 0.4808, "theta": -0.0342, "rho": 0.3632, "theo": 13.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.57, "last_trade_time": "2026-10-27T12:00:29", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "USO270820P00163000", "bid": 32.25, "bid_size": 5.0, "ask": 34.8, "ask_size": 167.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.0079, "vega": 0.4758, "theta": -0.0344, "rho": -0.594, "theo": 33.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9250001907349}, {"option": "USO270820C00164000", "bid": 12.55, "bid_size": 321.0, "ask": 14.05, "ask_size": 255.0, "iv": 0.421, "open_interest": 201.0, "volume": 0.0, "delta": 0.4265, "gamma": 0.0073, "vega": 0.4796, "theta": -0.0342, "rho": 0.3586, "theo": 13.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.57, "last_trade_time": "2026-10-27T12:00:40", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "USO270820P00164000", "bid": 32.9, "bid_size": 6.0, "ask": 35.6, "ask_size": 146.0, "iv": 0.431, "open_interest": 1.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0079, "vega": 0.4736, "theta": -0.0343, "rho": -0.5993, "theo": 33.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.82, "last_trade_time": "2026-10-06T10:27:15", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "USO270820C00165000", "bid": 12.2, "bid_size": 248.0, "ask": 14.45, "ask_size": 548.0, "iv": 0.4274, "open_interest": 6.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.0073, "vega": 0.4782, "theta": -0.0341, "rho": 0.3539, "theo": 13.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-05T11:35:05", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "USO270820P00165000", "bid": 33.7, "bid_size": 5.0, "ask": 35.1, "ask_size": 129.0, "iv": 0.4192, "open_interest": 1.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0079, "vega": 0.472, "theta": -0.0342, "rho": -0.6044, "theo": 34.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.08, "last_trade_time": "2026-11-02T09:42:56", "percent_change": 0.0, "prev_day_close": 33.7749996185303}, {"option": "USO270820C00166000", "bid": 11.75, "bid_size": 310.0, "ask": 13.85, "ask_size": 421.0, "iv": 0.4221, "open_interest": 1.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0073, "vega": 0.4768, "theta": -0.0341, "rho": 0.3493, "theo": 12.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.41, "last_trade_time": "2026-10-22T14:50:54", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "USO270820P00166000", "bid": 34.25, "bid_size": 26.0, "ask": 37.0, "ask_size": 149.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.5893, "gamma": 0.0079, "vega": 0.4702, "theta": -0.0341, "rho": -0.6093, "theo": 35.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "USO270820C00167000", "bid": 10.4, "bid_size": 300.0, "ask": 13.6, "ask_size": 380.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.0072, "vega": 0.4753, "theta": -0.034, "rho": 0.3448, "theo": 12.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-10-23T09:39:19", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "USO270820P00167000", "bid": 34.95, "bid_size": 37.0, "ask": 37.8, "ask_size": 160.0, "iv": 0.4308, "open_interest": 12.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.0079, "vega": 0.4682, "theta": -0.034, "rho": -0.6143, "theo": 36.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.24, "last_trade_time": "2026-10-27T10:04:29", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "USO270820C00168000", "bid": 10.15, "bid_size": 317.0, "ask": 13.65, "ask_size": 515.0, "iv": 0.4143, "open_interest": 2.0, "volume": 0.0, "delta": 0.4027, "gamma": 0.0072, "vega": 0.4737, "theta": -0.034, "rho": 0.3404, "theo": 12.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.32, "last_trade_time": "2026-11-03T10:21:40", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "USO270820P00168000", "bid": 35.85, "bid_size": 32.0, "ask": 38.5, "ask_size": 158.0, "iv": 0.4325, "open_interest": 1.0, "volume": 0.0, "delta": -0.6021, "gamma": 0.0078, "vega": 0.4658, "theta": -0.0338, "rho": -0.6136, "theo": 36.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-11-09T10:42:37", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "USO270820C00169000", "bid": 11.2, "bid_size": 244.0, "ask": 13.4, "ask_size": 544.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.0072, "vega": 0.4721, "theta": -0.0339, "rho": 0.3361, "theo": 12.1829, "change": 0.0, "open": 0.0, "high": 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": "USO270820P00169000", "bid": 36.3, "bid_size": 97.0, "ask": 39.25, "ask_size": 77.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0078, "vega": 0.4631, "theta": -0.0337, "rho": -0.6193, "theo": 37.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "USO270820C00170000", "bid": 9.65, "bid_size": 313.0, "ask": 13.2, "ask_size": 535.0, "iv": 0.4151, "open_interest": 4.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0071, "vega": 0.4704, "theta": -0.0338, "rho": 0.3318, "theo": 11.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.64, "last_trade_time": "2026-10-22T14:05:10", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "USO270820P00170000", "bid": 37.05, "bid_size": 86.0, "ask": 40.0, "ask_size": 95.0, "iv": 0.4301, "open_interest": 4.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.0078, "vega": 0.4612, "theta": -0.0336, "rho": -0.6245, "theo": 38.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-10-28T11:07:09", "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "USO270820C00171000", "bid": 10.6, "bid_size": 308.0, "ask": 12.35, "ask_size": 271.0, "iv": 0.4215, "open_interest": 1.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.0071, "vega": 0.4686, "theta": -0.0337, "rho": 0.3275, "theo": 11.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.53, "last_trade_time": "2026-10-05T10:17:51", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "USO270820P00171000", "bid": 37.95, "bid_size": 42.0, "ask": 39.75, "ask_size": 122.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0078, "vega": 0.4592, "theta": -0.0334, "rho": -0.6261, "theo": 39.1009, "change": 0.0, "open": 0.0, "high": 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": "USO270820C00172000", "bid": 9.2, "bid_size": 354.0, "ask": 12.8, "ask_size": 533.0, "iv": 0.4165, "open_interest": 1.0, "volume": 0.0, "delta": 0.38, "gamma": 0.0071, "vega": 0.4667, "theta": -0.0336, "rho": 0.3233, "theo": 11.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.38, "last_trade_time": "2026-10-13T12:50:44", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "USO270820P00172000", "bid": 38.7, "bid_size": 38.0, "ask": 41.5, "ask_size": 111.0, "iv": 0.4322, "open_interest": 1.0, "volume": 0.0, "delta": -0.6269, "gamma": 0.0078, "vega": 0.4561, "theta": -0.0332, "rho": -0.6242, "theo": 39.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.72, "last_trade_time": "2026-10-26T12:26:21", "percent_change": 0.0, "prev_day_close": 39.3250007629394}, {"option": "USO270820C00173000", "bid": 8.95, "bid_size": 333.0, "ask": 12.5, "ask_size": 516.0, "iv": 0.4157, "open_interest": 12.0, "volume": 0.0, "delta": 0.3745, "gamma": 0.007, "vega": 0.4647, "theta": -0.0336, "rho": 0.3191, "theo": 11.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.07, "last_trade_time": "2026-10-27T15:08:19", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "USO270820P00173000", "bid": 39.65, "bid_size": 6.0, "ask": 42.45, "ask_size": 151.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.6329, "gamma": 0.0077, "vega": 0.4528, "theta": -0.0331, "rho": -0.6292, "theo": 40.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8250007629394}, {"option": "USO270820C00174000", "bid": 9.95, "bid_size": 381.0, "ask": 12.05, "ask_size": 454.0, "iv": 0.4267, "open_interest": 87.0, "volume": 0.0, "delta": 0.3691, "gamma": 0.007, "vega": 0.4627, "theta": -0.0335, "rho": 0.3148, "theo": 11.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.72, "last_trade_time": "2026-10-16T11:49:46", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "USO270820P00174000", "bid": 39.95, "bid_size": 116.0, "ask": 43.0, "ask_size": 133.0, "iv": 0.4294, "open_interest": 4.0, "volume": 0.0, "delta": -0.6389, "gamma": 0.0077, "vega": 0.4506, "theta": -0.0329, "rho": -0.6347, "theo": 41.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.83, "last_trade_time": "2026-10-26T12:18:53", "percent_change": 0.0, "prev_day_close": 40.7250003814697}, {"option": "USO270820C00175000", "bid": 8.5, "bid_size": 448.0, "ask": 11.25, "ask_size": 53.0, "iv": 0.4071, "open_interest": 31.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0069, "vega": 0.4605, "theta": -0.0334, "rho": 0.3106, "theo": 10.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-11-06T10:37:13", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "USO270820P00175000", "bid": 41.1, "bid_size": 26.0, "ask": 43.95, "ask_size": 129.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0077, "vega": 0.4479, "theta": -0.0328, "rho": -0.6332, "theo": 42.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "USO270820C00176000", "bid": 8.55, "bid_size": 426.0, "ask": 11.65, "ask_size": 500.0, "iv": 0.417, "open_interest": 89.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.0069, "vega": 0.4583, "theta": -0.0332, "rho": 0.3064, "theo": 10.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-10-02T14:32:47", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "USO270820P00176000", "bid": 42.0, "bid_size": 6.0, "ask": 44.5, "ask_size": 126.0, "iv": 0.4351, "open_interest": 2.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0076, "vega": 0.4442, "theta": -0.0326, "rho": -0.6378, "theo": 42.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.48, "last_trade_time": "2026-10-22T14:17:15", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "USO270820C00177000", "bid": 8.9, "bid_size": 375.0, "ask": 10.9, "ask_size": 64.0, "iv": 0.4174, "open_interest": 1.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.0069, "vega": 0.456, "theta": -0.0331, "rho": 0.3022, "theo": 10.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.32, "last_trade_time": "2026-10-02T14:32:40", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "USO270820P00177000", "bid": 42.65, "bid_size": 25.0, "ask": 45.5, "ask_size": 134.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0076, "vega": 0.4417, "theta": -0.0324, "rho": -0.6406, "theo": 43.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "USO270820C00178000", "bid": 9.5, "bid_size": 132.0, "ask": 10.9, "ask_size": 305.0, "iv": 0.4289, "open_interest": 2.0, "volume": 0.0, "delta": 0.3481, "gamma": 0.0068, "vega": 0.4536, "theta": -0.033, "rho": 0.2981, "theo": 10.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-22T14:04:35", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "USO270820P00178000", "bid": 43.6, "bid_size": 1.0, "ask": 46.35, "ask_size": 111.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0076, "vega": 0.439, "theta": -0.0322, "rho": -0.6433, "theo": 44.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9000015258789}, {"option": "USO270820C00179000", "bid": 8.75, "bid_size": 290.0, "ask": 11.4, "ask_size": 543.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0068, "vega": 0.4513, "theta": -0.0329, "rho": 0.294, "theo": 10.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "USO270820P00179000", "bid": 44.3, "bid_size": 9.0, "ask": 47.0, "ask_size": 113.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0076, "vega": 0.4358, "theta": -0.032, "rho": -0.647, "theo": 45.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "USO270820C00180000", "bid": 7.55, "bid_size": 612.0, "ask": 11.2, "ask_size": 552.0, "iv": 0.4198, "open_interest": 207.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.0067, "vega": 0.4488, "theta": -0.0328, "rho": 0.2901, "theo": 9.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-04T12:56:44", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "USO270820P00180000", "bid": 45.15, "bid_size": 2.0, "ask": 47.2, "ask_size": 113.0, "iv": 0.4312, "open_interest": 1.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.0075, "vega": 0.4328, "theta": -0.0318, "rho": -0.6437, "theo": 46.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.05, "last_trade_time": "2026-10-22T14:21:52", "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "USO270820C00181000", "bid": 7.4, "bid_size": 371.0, "ask": 10.7, "ask_size": 515.0, "iv": 0.4171, "open_interest": 3.0, "volume": 0.0, "delta": 0.3332, "gamma": 0.0067, "vega": 0.4464, "theta": -0.0326, "rho": 0.2862, "theo": 9.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.73, "last_trade_time": "2026-10-12T10:45:41", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "USO270820P00181000", "bid": 45.4, "bid_size": 101.0, "ask": 48.5, "ask_size": 113.0, "iv": 0.4309, "open_interest": 1.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0075, "vega": 0.4288, "theta": -0.0316, "rho": -0.6452, "theo": 46.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.72, "last_trade_time": "2026-10-22T14:15:51", "percent_change": 0.0, "prev_day_close": 46.4249992370606}, {"option": "USO270820C00182000", "bid": 7.2, "bid_size": 338.0, "ask": 10.9, "ask_size": 515.0, "iv": 0.4216, "open_interest": 1.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.0066, "vega": 0.444, "theta": -0.0325, "rho": 0.2824, "theo": 9.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.87, "last_trade_time": "2026-11-04T12:11:08", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "USO270820P00182000", "bid": 46.7, "bid_size": 9.0, "ask": 49.5, "ask_size": 102.0, "iv": 0.4393, "open_interest": 1.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0074, "vega": 0.4253, "theta": -0.0314, "rho": -0.6503, "theo": 47.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.06, "last_trade_time": "2026-10-22T14:15:33", "percent_change": 0.0, "prev_day_close": 47.125}, {"option": "USO270820C00183000", "bid": 7.25, "bid_size": 334.0, "ask": 10.35, "ask_size": 520.0, "iv": 0.4203, "open_interest": 1.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.0066, "vega": 0.4415, "theta": -0.0324, "rho": 0.2787, "theo": 9.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-10-16T13:04:05", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "USO270820P00183000", "bid": 47.65, "bid_size": 7.0, "ask": 50.45, "ask_size": 100.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.0074, "vega": 0.4228, "theta": -0.0312, "rho": -0.6503, "theo": 48.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "USO270820C00184000", "bid": 8.05, "bid_size": 347.0, "ask": 10.5, "ask_size": 552.0, "iv": 0.4356, "open_interest": 3.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0065, "vega": 0.439, "theta": -0.0322, "rho": 0.275, "theo": 9.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.69, "last_trade_time": "2026-10-22T14:50:26", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "USO270820P00184000", "bid": 47.9, "bid_size": 93.0, "ask": 51.0, "ask_size": 100.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0074, "vega": 0.4197, "theta": -0.031, "rho": -0.6491, "theo": 49.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "USO270820C00185000", "bid": 7.85, "bid_size": 430.0, "ask": 9.5, "ask_size": 183.0, "iv": 0.4262, "open_interest": 110.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0065, "vega": 0.4364, "theta": -0.0321, "rho": 0.2713, "theo": 8.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.53, "last_trade_time": "2026-10-02T10:45:53", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "USO270820P00185000", "bid": 48.4, "bid_size": 91.0, "ask": 51.25, "ask_size": 86.0, "iv": 0.4231, "open_interest": 1.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.0074, "vega": 0.4154, "theta": -0.0308, "rho": -0.6441, "theo": 50.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-09-30T10:06:29", "percent_change": 0.0, "prev_day_close": 49.625}, {"option": "USO270820C00186000", "bid": 7.75, "bid_size": 337.0, "ask": 9.75, "ask_size": 502.0, "iv": 0.4323, "open_interest": 2.0, "volume": 0.0, "delta": 0.3098, "gamma": 0.0064, "vega": 0.4338, "theta": -0.0319, "rho": 0.2677, "theo": 8.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.86, "last_trade_time": "2026-10-22T14:06:14", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "USO270820P00186000", "bid": 49.6, "bid_size": 78.0, "ask": 52.7, "ask_size": 68.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.7049, "gamma": 0.0073, "vega": 0.411, "theta": -0.0306, "rho": -0.6486, "theo": 51.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.875}, {"option": "USO270820C00187000", "bid": 7.85, "bid_size": 150.0, "ask": 10.0, "ask_size": 627.0, "iv": 0.4406, "open_interest": 1.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0064, "vega": 0.4311, "theta": -0.0318, "rho": 0.264, "theo": 8.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.43, "last_trade_time": "2026-10-22T14:06:05", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "USO270820P00187000", "bid": 50.3, "bid_size": 55.0, "ask": 53.5, "ask_size": 56.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0073, "vega": 0.4079, "theta": -0.0304, "rho": -0.6534, "theo": 51.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "USO270820C00188000", "bid": 7.3, "bid_size": 375.0, "ask": 9.85, "ask_size": 628.0, "iv": 0.4367, "open_interest": 2.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0064, "vega": 0.4284, "theta": -0.0316, "rho": 0.2604, "theo": 8.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.49, "last_trade_time": "2026-10-15T13:07:50", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "USO270820P00188000", "bid": 51.25, "bid_size": 80.0, "ask": 53.9, "ask_size": 61.0, "iv": 0.4307, "open_interest": 1.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0072, "vega": 0.405, "theta": -0.0302, "rho": -0.6471, "theo": 52.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.56, "last_trade_time": "2026-10-22T14:17:18", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "USO270820C00189000", "bid": 6.05, "bid_size": 505.0, "ask": 9.75, "ask_size": 572.0, "iv": 0.4248, "open_interest": 153.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0063, "vega": 0.4256, "theta": -0.0315, "rho": 0.2568, "theo": 8.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-10-27T12:07:26", "percent_change": 0.0, "prev_day_close": 8.12499976158142}, {"option": "USO270820P00189000", "bid": 52.45, "bid_size": 8.0, "ask": 55.3, "ask_size": 71.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0072, "vega": 0.4005, "theta": -0.03, "rho": -0.6499, "theo": 53.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7749996185303}, {"option": "USO270820C00190000", "bid": 5.95, "bid_size": 470.0, "ask": 9.5, "ask_size": 450.0, "iv": 0.4247, "open_interest": 893.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0062, "vega": 0.4228, "theta": -0.0313, "rho": 0.2532, "theo": 8.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.29, "last_trade_time": "2026-11-06T10:19:54", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "USO270820P00190000", "bid": 53.45, "bid_size": 2.0, "ask": 55.55, "ask_size": 66.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7247, "gamma": 0.0072, "vega": 0.3966, "theta": -0.0297, "rho": -0.6522, "theo": 54.4353, "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": 53.6000003814697}, {"option": "USO270820C00191000", "bid": 5.8, "bid_size": 357.0, "ask": 9.45, "ask_size": 546.0, "iv": 0.4263, "open_interest": 4.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.0062, "vega": 0.42, "theta": -0.0312, "rho": 0.2497, "theo": 8.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-11-04T12:10:22", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "USO270820P00191000", "bid": 54.15, "bid_size": 7.0, "ask": 57.0, "ask_size": 70.0, "iv": 0.4441, "open_interest": 1.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.0071, "vega": 0.3938, "theta": -0.0295, "rho": -0.6498, "theo": 55.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.58, "last_trade_time": "2026-10-19T10:39:39", "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "USO270820C00192000", "bid": 5.65, "bid_size": 493.0, "ask": 9.3, "ask_size": 462.0, "iv": 0.4267, "open_interest": 45.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0062, "vega": 0.4172, "theta": -0.031, "rho": 0.2463, "theo": 7.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-10-27T12:06:43", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "USO270820P00192000", "bid": 54.75, "bid_size": 63.0, "ask": 57.85, "ask_size": 60.0, "iv": 0.4415, "open_interest": 1.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0071, "vega": 0.39, "theta": -0.0293, "rho": -0.6532, "theo": 56.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-10-22T14:17:20", "percent_change": 0.0, "prev_day_close": 55.4250011444092}, {"option": "USO270820C00193000", "bid": 5.5, "bid_size": 383.0, "ask": 9.2, "ask_size": 414.0, "iv": 0.4275, "open_interest": 21.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.0061, "vega": 0.4144, "theta": -0.0309, "rho": 0.243, "theo": 7.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-12T10:47:20", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "USO270820P00193000", "bid": 55.6, "bid_size": 42.0, "ask": 58.1, "ask_size": 49.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.007, "vega": 0.3863, "theta": -0.029, "rho": -0.6536, "theo": 56.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "USO270820C00194000", "bid": 6.0, "bid_size": 333.0, "ask": 9.0, "ask_size": 561.0, "iv": 0.4351, "open_interest": 8.0, "volume": 0.0, "delta": 0.2761, "gamma": 0.006, "vega": 0.4116, "theta": -0.0307, "rho": 0.2397, "theo": 7.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-11-05T11:35:23", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "USO270820P00194000", "bid": 56.4, "bid_size": 63.0, "ask": 59.5, "ask_size": 70.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.007, "vega": 0.3828, "theta": -0.0288, "rho": -0.6468, "theo": 57.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "USO270820C00195000", "bid": 6.65, "bid_size": 244.0, "ask": 8.95, "ask_size": 626.0, "iv": 0.4463, "open_interest": 227.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.006, "vega": 0.4088, "theta": -0.0305, "rho": 0.2365, "theo": 7.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-10-27T12:12:06", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "USO270820P00195000", "bid": 57.65, "bid_size": 7.0, "ask": 60.45, "ask_size": 55.0, "iv": 0.4478, "open_interest": 4.0, "volume": 0.0, "delta": -0.7479, "gamma": 0.007, "vega": 0.3782, "theta": -0.0286, "rho": -0.6461, "theo": 58.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.45, "last_trade_time": "2026-11-04T13:26:07", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "USO270820C00196000", "bid": 6.35, "bid_size": 420.0, "ask": 8.8, "ask_size": 484.0, "iv": 0.4447, "open_interest": 156.0, "volume": 0.0, "delta": 0.2683, "gamma": 0.006, "vega": 0.406, "theta": -0.0304, "rho": 0.2334, "theo": 7.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.84, "last_trade_time": "2026-10-28T10:33:26", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "USO270820P00196000", "bid": 58.35, "bid_size": 19.0, "ask": 61.35, "ask_size": 45.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0069, "vega": 0.3738, "theta": -0.0284, "rho": -0.6481, "theo": 59.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7250003814697}, {"option": "USO270820C00197000", "bid": 4.95, "bid_size": 566.0, "ask": 7.65, "ask_size": 99.0, "iv": 0.4162, "open_interest": 57.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.0059, "vega": 0.4032, "theta": -0.0302, "rho": 0.2303, "theo": 7.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-10-29T11:18:51", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "USO270820P00197000", "bid": 59.3, "bid_size": 10.0, "ask": 62.2, "ask_size": 59.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0069, "vega": 0.3706, "theta": -0.0281, "rho": -0.6486, "theo": 60.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "USO270820C00198000", "bid": 4.85, "bid_size": 541.0, "ask": 7.7, "ask_size": 266.0, "iv": 0.4193, "open_interest": 95.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.0058, "vega": 0.4004, "theta": -0.03, "rho": 0.2272, "theo": 7.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-11-03T14:12:18", "percent_change": 0.0, "prev_day_close": 7.1749997138977}, {"option": "USO270820P00198000", "bid": 60.1, "bid_size": 24.0, "ask": 63.0, "ask_size": 68.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0068, "vega": 0.3675, "theta": -0.0279, "rho": -0.6437, "theo": 61.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "USO270820C00199000", "bid": 5.85, "bid_size": 471.0, "ask": 8.5, "ask_size": 531.0, "iv": 0.446, "open_interest": 105.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0058, "vega": 0.3976, "theta": -0.0299, "rho": 0.2242, "theo": 7.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-11-03T13:18:07", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "USO270820P00199000", "bid": 61.15, "bid_size": 10.0, "ask": 64.0, "ask_size": 63.0, "iv": 0.4517, "open_interest": 1.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0068, "vega": 0.3633, "theta": -0.0277, "rho": -0.6377, "theo": 62.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.25, "last_trade_time": "2026-11-03T11:07:28", "percent_change": 0.0, "prev_day_close": 61.2749996185303}, {"option": "USO270820C00200000", "bid": 4.65, "bid_size": 603.0, "ask": 8.35, "ask_size": 550.0, "iv": 0.4324, "open_interest": 1002.0, "volume": 0.0, "delta": 0.2536, "gamma": 0.0058, "vega": 0.3948, "theta": -0.0297, "rho": 0.2212, "theo": 6.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-10-29T12:55:32", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "USO270820P00200000", "bid": 62.2, "bid_size": 7.0, "ask": 64.9, "ask_size": 64.0, "iv": 0.455, "open_interest": 5.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0068, "vega": 0.3581, "theta": -0.0274, "rho": -0.6341, "theo": 63.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.74, "last_trade_time": "2026-11-04T13:26:07", "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "USO270820C00205000", "bid": 5.05, "bid_size": 520.0, "ask": 7.85, "ask_size": 485.0, "iv": 0.4487, "open_interest": 143.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0055, "vega": 0.3804, "theta": -0.0288, "rho": 0.2067, "theo": 6.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-29T11:19:31", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "USO270820P00205000", "bid": 66.75, "bid_size": 7.0, "ask": 69.35, "ask_size": 47.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.7897, "gamma": 0.0066, "vega": 0.3377, "theta": -0.0263, "rho": -0.6288, "theo": 67.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7250022888184}, {"option": "USO270820C00210000", "bid": 4.9, "bid_size": 483.0, "ask": 7.05, "ask_size": 602.0, "iv": 0.4528, "open_interest": 212.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0052, "vega": 0.3661, "theta": -0.028, "rho": 0.1934, "theo": 5.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-11-04T14:29:28", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "USO270820P00210000", "bid": 71.2, "bid_size": 8.0, "ask": 73.7, "ask_size": 58.0, "iv": 0.4616, "open_interest": 1.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0064, "vega": 0.3197, "theta": -0.0251, "rho": -0.6142, "theo": 72.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.78, "last_trade_time": "2026-10-05T10:06:10", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "USO270820C00215000", "bid": 3.4, "bid_size": 667.0, "ask": 6.6, "ask_size": 527.0, "iv": 0.441, "open_interest": 209.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.005, "vega": 0.3525, "theta": -0.0271, "rho": 0.1813, "theo": 5.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.33, "last_trade_time": "2026-10-30T09:59:41", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "USO270820P00215000", "bid": 75.75, "bid_size": 7.0, "ask": 78.2, "ask_size": 66.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0062, "vega": 0.2997, "theta": -0.0239, "rho": -0.5957, "theo": 76.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7749977111816}, {"option": "USO270820C00220000", "bid": 4.1, "bid_size": 529.0, "ask": 5.2, "ask_size": 88.0, "iv": 0.4456, "open_interest": 137.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0048, "vega": 0.339, "theta": -0.0263, "rho": 0.17, "theo": 4.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.33, "last_trade_time": "2026-10-27T12:13:25", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "USO270820P00220000", "bid": 80.3, "bid_size": 9.0, "ask": 82.85, "ask_size": 59.0, "iv": 0.468, "open_interest": 2.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.006, "vega": 0.2777, "theta": -0.0227, "rho": -0.5742, "theo": 81.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.48, "last_trade_time": "2026-10-09T11:14:22", "percent_change": 0.0, "prev_day_close": 80.375}, {"option": "USO270820C00225000", "bid": 4.0, "bid_size": 376.0, "ask": 5.9, "ask_size": 681.0, "iv": 0.4688, "open_interest": 492.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0046, "vega": 0.3262, "theta": -0.0255, "rho": 0.1597, "theo": 4.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-11-03T11:43:39", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "USO270820P00225000", "bid": 84.85, "bid_size": 13.0, "ask": 87.4, "ask_size": 63.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0058, "vega": 0.2585, "theta": -0.0215, "rho": -0.5533, "theo": 85.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9249992370606}, {"option": "USO270820C00230000", "bid": 2.84, "bid_size": 709.0, "ask": 4.55, "ask_size": 129.0, "iv": 0.4422, "open_interest": 12.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0043, "vega": 0.3135, "theta": -0.0247, "rho": 0.1501, "theo": 4.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-27T09:46:37", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "USO270820P00230000", "bid": 89.8, "bid_size": 6.0, "ask": 92.0, "ask_size": 63.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0056, "vega": 0.241, "theta": -0.0204, "rho": -0.5272, "theo": 90.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.86, "last_trade_time": "2026-09-29T11:01:07", "percent_change": 0.0, "prev_day_close": 89.5250015258789}, {"option": "USO270820C00235000", "bid": 2.67, "bid_size": 520.0, "ask": 5.05, "ask_size": 505.0, "iv": 0.461, "open_interest": 8.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0041, "vega": 0.3015, "theta": -0.0239, "rho": 0.1414, "theo": 4.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-11-03T10:13:30", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "USO270820P00235000", "bid": 94.3, "bid_size": 13.0, "ask": 96.85, "ask_size": 63.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0054, "vega": 0.2201, "theta": -0.0195, "rho": -0.4941, "theo": 95.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2249984741211}, {"option": "USO270820C00240000", "bid": 2.53, "bid_size": 601.0, "ask": 4.7, "ask_size": 566.0, "iv": 0.4651, "open_interest": 103.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.004, "vega": 0.2899, "theta": -0.0232, "rho": 0.1332, "theo": 3.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T15:02:06", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "USO270820P00240000", "bid": 99.25, "bid_size": 13.0, "ask": 101.5, "ask_size": 64.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0053, "vega": 0.2001, "theta": -0.0184, "rho": -0.4734, "theo": 100.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0249977111816}, {"option": "USO270820C00245000", "bid": 2.87, "bid_size": 432.0, "ask": 4.45, "ask_size": 563.0, "iv": 0.479, "open_interest": 115.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.0038, "vega": 0.2786, "theta": -0.0224, "rho": 0.1255, "theo": 3.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-10-30T09:53:07", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "USO270820P00245000", "bid": 104.2, "bid_size": 6.0, "ask": 106.2, "ask_size": 23.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0052, "vega": 0.1828, "theta": -0.017, "rho": -0.4235, "theo": 104.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.900001525879}, {"option": "USO270820C00250000", "bid": 2.39, "bid_size": 531.0, "ask": 4.2, "ask_size": 484.0, "iv": 0.4774, "open_interest": 13.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0036, "vega": 0.2678, "theta": -0.0217, "rho": 0.1185, "theo": 3.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-10-28T11:08:11", "percent_change": 0.0, "prev_day_close": 3.50999987125397}, {"option": "USO270820P00250000", "bid": 109.05, "bid_size": 6.0, "ask": 110.95, "ask_size": 20.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0051, "vega": 0.1636, "theta": -0.0162, "rho": -0.4167, "theo": 109.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "USO270820C00255000", "bid": 2.06, "bid_size": 608.0, "ask": 3.95, "ask_size": 558.0, "iv": 0.4774, "open_interest": 47.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0034, "vega": 0.2577, "theta": -0.0211, "rho": 0.1122, "theo": 3.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-10-29T11:20:32", "percent_change": 0.0, "prev_day_close": 3.24000000953674}, {"option": "USO270820P00255000", "bid": 113.9, "bid_size": 6.0, "ask": 115.7, "ask_size": 20.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.005, "vega": 0.1502, "theta": -0.0152, "rho": -0.3624, "theo": 114.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "USO270820C00260000", "bid": 1.93, "bid_size": 579.0, "ask": 3.75, "ask_size": 559.0, "iv": 0.4816, "open_interest": 17.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0033, "vega": 0.2482, "theta": -0.0204, "rho": 0.1063, "theo": 2.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-10-30T11:34:39", "percent_change": 0.0, "prev_day_close": 3.08499991893768}, {"option": "USO270820P00260000", "bid": 118.8, "bid_size": 11.0, "ask": 120.45, "ask_size": 21.0, "iv": 0.4925, "open_interest": 1.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0048, "vega": 0.129, "theta": -0.0135, "rho": -0.3105, "theo": 119.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.95, "last_trade_time": "2026-10-30T14:01:55", "percent_change": 0.0, "prev_day_close": 118.100002288818}, {"option": "USO270820C00265000", "bid": 1.96, "bid_size": 496.0, "ask": 3.55, "ask_size": 531.0, "iv": 0.4886, "open_interest": 4.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0031, "vega": 0.2391, "theta": -0.0198, "rho": 0.1007, "theo": 2.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.91, "last_trade_time": "2026-10-29T14:45:17", "percent_change": 0.0, "prev_day_close": 2.80499994754791}, {"option": "USO270820P00265000", "bid": 123.2, "bid_size": 6.0, "ask": 125.3, "ask_size": 21.0, "iv": 0.4642, "open_interest": 2.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0047, "vega": 0.1103, "theta": -0.0128, "rho": -0.2948, "theo": 124.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-10-30T11:43:11", "percent_change": 0.0, "prev_day_close": 122.875}, {"option": "USO270820C00270000", "bid": 1.97, "bid_size": 491.0, "ask": 3.35, "ask_size": 515.0, "iv": 0.4948, "open_interest": 19.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.003, "vega": 0.2302, "theta": -0.0192, "rho": 0.0955, "theo": 2.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T10:23:00", "percent_change": 0.0, "prev_day_close": 2.42000007629395}, {"option": "USO270820P00270000", "bid": 128.7, "bid_size": 13.0, "ask": 130.1, "ask_size": 20.0, "iv": 0.4972, "open_interest": 1.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0046, "vega": 0.0998, "theta": -0.0118, "rho": -0.2208, "theo": 129.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.67, "last_trade_time": "2026-10-05T10:06:10", "percent_change": 0.0, "prev_day_close": 127.799995422363}, {"option": "USO270820C00275000", "bid": 2.08, "bid_size": 434.0, "ask": 3.2, "ask_size": 650.0, "iv": 0.5038, "open_interest": 37.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0029, "vega": 0.2218, "theta": -0.0186, "rho": 0.0907, "theo": 2.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T10:03:33", "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "USO270820P00275000", "bid": 133.65, "bid_size": 13.0, "ask": 135.0, "ask_size": 20.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0042, "vega": 0.0717, "theta": -0.0124, "rho": -0.1752, "theo": 134.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.825004577637}, {"option": "USO270820C00280000", "bid": 1.52, "bid_size": 590.0, "ask": 3.05, "ask_size": 669.0, "iv": 0.497, "open_interest": 52.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0027, "vega": 0.2139, "theta": -0.0181, "rho": 0.0863, "theo": 2.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-19T13:19:42", "percent_change": 0.0, "prev_day_close": 2.42999994754791}, {"option": "USO270820P00280000", "bid": 138.5, "bid_size": 10.0, "ask": 141.3, "ask_size": 16.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0038, "vega": 0.0597, "theta": -0.0121, "rho": -0.1683, "theo": 139.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.649993896484}, {"option": "USO270820C00285000", "bid": 1.7, "bid_size": 511.0, "ask": 2.62, "ask_size": 432.0, "iv": 0.5002, "open_interest": 54.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0026, "vega": 0.2065, "theta": -0.0176, "rho": 0.0823, "theo": 2.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-19T11:53:39", "percent_change": 0.0, "prev_day_close": 2.35499995946884}, {"option": "USO270820P00285000", "bid": 143.55, "bid_size": 8.0, "ask": 146.25, "ask_size": 12.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0035, "vega": 0.0539, "theta": -0.0115, "rho": -0.1427, "theo": 144.2153, "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": 142.599998474121}, {"option": "USO270820C00290000", "bid": 1.36, "bid_size": 602.0, "ask": 2.72, "ask_size": 694.0, "iv": 0.5031, "open_interest": 110.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0025, "vega": 0.1995, "theta": -0.0171, "rho": 0.0785, "theo": 2.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T14:11:32", "percent_change": 0.0, "prev_day_close": 2.43999993801117}, {"option": "USO270820P00290000", "bid": 147.55, "bid_size": 8.0, "ask": 151.25, "ask_size": 1.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0031, "vega": 0.0434, "theta": -0.0104, "rho": 0.0, "theo": 149.185, "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": 147.900001525879}, {"option": "USO270820C00295000", "bid": 1.54, "bid_size": 597.0, "ask": 2.6, "ask_size": 620.0, "iv": 0.5134, "open_interest": 319.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0024, "vega": 0.1927, "theta": -0.0166, "rho": 0.0749, "theo": 2.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-10-22T10:59:40", "percent_change": 0.0, "prev_day_close": 2.1700000166893}, {"option": "USO270820P00295000", "bid": 152.25, "bid_size": 8.0, "ask": 156.2, "ask_size": 1.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0024, "vega": 0.0102, "theta": -0.0104, "rho": 0.0, "theo": 154.185, "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": 152.775001525879}, {"option": "USO270820C00300000", "bid": 1.45, "bid_size": 600.0, "ask": 2.48, "ask_size": 1395.0, "iv": 0.5164, "open_interest": 637.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0023, "vega": 0.1862, "theta": -0.0162, "rho": 0.0715, "theo": 1.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-10-30T15:54:30", "percent_change": 0.0, "prev_day_close": 1.96000003814697}, {"option": "USO270820P00300000", "bid": 157.3, "bid_size": 9.0, "ask": 161.15, "ask_size": 1.0, "iv": 0.5375, "open_interest": 1.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0018, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 159.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.75, "last_trade_time": "2026-10-29T12:30:00", "percent_change": 0.0, "prev_day_close": 157.549995422363}, {"option": "USO270820C00320000", "bid": 0.97, "bid_size": 729.0, "ask": 1.8, "ask_size": 175.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": 0.068, "gamma": 0.002, "vega": 0.1634, "theta": -0.0145, "rho": 0.0602, "theo": 1.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "USO270820P00320000", "bid": 177.45, "bid_size": 8.0, "ask": 181.05, "ask_size": 1.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 179.185, "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": 177.400001525879}, {"option": "USO270820C00325000", "bid": 1.17, "bid_size": 527.0, "ask": 1.75, "ask_size": 198.0, "iv": 0.5257, "open_interest": 1.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0019, "vega": 0.1584, "theta": -0.0142, "rho": 0.0579, "theo": 1.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T12:10:22", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "USO270820P00325000", "bid": 182.4, "bid_size": 8.0, "ask": 186.05, "ask_size": 1.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 184.185, "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": 182.375}, {"option": "USO270820C00330000", "bid": 1.25, "bid_size": 250.0, "ask": 1.57, "ask_size": 9.0, "iv": 0.5296, "open_interest": 5.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0018, "vega": 0.1537, "theta": -0.0138, "rho": 0.0556, "theo": 1.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:47:05", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "USO270820P00330000", "bid": 187.15, "bid_size": 1.0, "ask": 191.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 189.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.55, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 187.400001525879}, {"option": "USO270917C00005000", "bid": 133.6, "bid_size": 8.0, "ask": 137.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.525001525879}, {"option": "USO270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.4181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.006, "theta": -0.0015, "rho": -0.0028, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 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": "USO270917C00010000", "bid": 128.5, "bid_size": 1.0, "ask": 133.5, "ask_size": 1.0, "iv": 1.6537, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "USO270917P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.7959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0097, "theta": -0.002, "rho": -0.0041, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "USO270917C00015000", "bid": 123.6, "bid_size": 1.0, "ask": 127.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.525001525879}, {"option": "USO270917P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 261.0, "iv": 1.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0022, "rho": -0.0053, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "USO270917C00020000", "bid": 118.6, "bid_size": 8.0, "ask": 122.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.424999237061}, {"option": "USO270917P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 679.0, "iv": 0.972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.016, "theta": -0.0024, "rho": -0.0065, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "USO270917C00025000", "bid": 113.5, "bid_size": 1.0, "ask": 118.5, "ask_size": 1.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0064, "theta": 0.0, "rho": 0.0194, "theo": 115.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.550003051758}, {"option": "USO270917P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 607.0, "iv": 0.875, "open_interest": 1.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0195, "theta": -0.0026, "rho": -0.0078, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T10:11:00", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "USO270917C00030000", "bid": 108.5, "bid_size": 1.0, "ask": 113.5, "ask_size": 1.0, "iv": 0.8859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0112, "theta": 0.0, "rho": 0.0364, "theo": 110.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "USO270917P00030000", "bid": 0.01, "bid_size": 188.0, "ask": 0.52, "ask_size": 768.0, "iv": 0.8005, "open_interest": 5.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0237, "theta": -0.0029, "rho": -0.0095, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T09:40:13", "percent_change": 0.0, "prev_day_close": 0.244999994523823}, {"option": "USO270917C00035000", "bid": 103.5, "bid_size": 1.0, "ask": 108.5, "ask_size": 1.0, "iv": 0.7845, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.0194, "theta": 0.0, "rho": 0.0658, "theo": 105.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.86, "last_trade_time": "2026-08-13T12:11:49", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "USO270917P00035000", "bid": 0.03, "bid_size": 300.0, "ask": 0.59, "ask_size": 1071.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0288, "theta": -0.0033, "rho": -0.0116, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.290000005625188}, {"option": "USO270917C00040000", "bid": 98.5, "bid_size": 9.0, "ask": 103.5, "ask_size": 1.0, "iv": 0.6969, "open_interest": 2.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0005, "vega": 0.0275, "theta": 0.0, "rho": 0.0957, "theo": 100.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.09, "last_trade_time": "2026-09-23T13:55:55", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "USO270917P00040000", "bid": 0.1, "bid_size": 795.0, "ask": 0.67, "ask_size": 1146.0, "iv": 0.696, "open_interest": 927.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0003, "vega": 0.0353, "theta": -0.0038, "rho": -0.0144, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T11:53:06", "percent_change": 0.0, "prev_day_close": 0.34999999217689}, {"option": "USO270917C00045000", "bid": 93.5, "bid_size": 8.0, "ask": 98.5, "ask_size": 1.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0006, "vega": 0.0387, "theta": 0.0, "rho": 0.1376, "theo": 96.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "USO270917P00045000", "bid": 0.09, "bid_size": 768.0, "ask": 0.77, "ask_size": 1081.0, "iv": 0.6464, "open_interest": 2.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.0435, "theta": -0.0044, "rho": -0.0181, "theo": 0.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T11:38:07", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "USO270917C00050000", "bid": 89.2, "bid_size": 54.0, "ask": 92.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0007, "vega": 0.0505, "theta": 0.0, "rho": 0.1758, "theo": 91.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.33, "last_trade_time": "2026-10-13T11:35:07", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "USO270917P00050000", "bid": 0.4, "bid_size": 11.0, "ask": 0.79, "ask_size": 1098.0, "iv": 0.6249, "open_interest": 908.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0005, "vega": 0.0535, "theta": -0.0051, "rho": -0.0229, "theo": 0.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T13:03:01", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "USO270917C00055000", "bid": 84.5, "bid_size": 17.0, "ask": 88.5, "ask_size": 22.0, "iv": 0.5918, "open_interest": 15.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0008, "vega": 0.0652, "theta": 0.0, "rho": 0.2233, "theo": 86.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.47, "last_trade_time": "2026-09-21T10:18:35", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "USO270917P00055000", "bid": 0.62, "bid_size": 28.0, "ask": 0.73, "ask_size": 1.0, "iv": 0.5857, "open_interest": 1380.0, "volume": 2.0, "delta": -0.0209, "gamma": 0.0006, "vega": 0.0661, "theta": -0.006, "rho": -0.0292, "theo": 0.7092, "change": -0.045, "open": 0.68, "high": 0.7, "low": 0.68, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T10:31:24", "percent_change": -6.04027, "prev_day_close": 0.745000019669533}, {"option": "USO270917C00060000", "bid": 79.95, "bid_size": 50.0, "ask": 84.0, "ask_size": 10.0, "iv": 0.5911, "open_interest": 149.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.001, "vega": 0.0816, "theta": 0.0, "rho": 0.272, "theo": 81.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.02, "last_trade_time": "2026-09-24T13:51:33", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "USO270917P00060000", "bid": 0.68, "bid_size": 590.0, "ask": 1.31, "ask_size": 983.0, "iv": 0.5798, "open_interest": 455.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0008, "vega": 0.0807, "theta": -0.0071, "rho": -0.0368, "theo": 0.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-13T15:33:51", "percent_change": 0.0, "prev_day_close": 0.889999970793724}, {"option": "USO270917C00061000", "bid": 79.0, "bid_size": 11.0, "ask": 82.25, "ask_size": 10.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.001, "vega": 0.085, "theta": 0.0, "rho": 0.2802, "theo": 80.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "USO270917P00061000", "bid": 0.51, "bid_size": 1232.0, "ask": 1.13, "ask_size": 218.0, "iv": 0.5483, "open_interest": 1.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0009, "vega": 0.0841, "theta": -0.0073, "rho": -0.0386, "theo": 0.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-09-25T13:03:07", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "USO270917C00062000", "bid": 78.0, "bid_size": 10.0, "ask": 81.5, "ask_size": 2.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0011, "vega": 0.0888, "theta": 0.0, "rho": 0.2901, "theo": 79.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "USO270917P00062000", "bid": 0.55, "bid_size": 1241.0, "ask": 1.43, "ask_size": 921.0, "iv": 0.5598, "open_interest": 2.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0009, "vega": 0.0876, "theta": -0.0076, "rho": -0.0405, "theo": 0.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-29T10:45:42", "percent_change": 0.0, "prev_day_close": 1.08499997854233}, {"option": "USO270917C00063000", "bid": 77.0, "bid_size": 1.0, "ask": 81.55, "ask_size": 11.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0011, "vega": 0.0925, "theta": 0.0, "rho": 0.3, "theo": 78.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "USO270917P00063000", "bid": 0.8, "bid_size": 393.0, "ask": 1.37, "ask_size": 826.0, "iv": 0.5609, "open_interest": 2.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.001, "vega": 0.0911, "theta": -0.0078, "rho": -0.0424, "theo": 1.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-10T11:18:11", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "USO270917C00064000", "bid": 76.0, "bid_size": 2.0, "ask": 80.3, "ask_size": 12.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0012, "vega": 0.0964, "theta": 0.0, "rho": 0.3092, "theo": 78.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "USO270917P00064000", "bid": 0.9, "bid_size": 288.0, "ask": 1.54, "ask_size": 960.0, "iv": 0.5655, "open_interest": 3.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.001, "vega": 0.0947, "theta": -0.008, "rho": -0.0444, "theo": 1.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T14:24:43", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "USO270917C00065000", "bid": 75.0, "bid_size": 4.0, "ask": 79.1, "ask_size": 12.0, "iv": 0.5394, "open_interest": 68.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0012, "vega": 0.1001, "theta": -0.0001, "rho": 0.3175, "theo": 77.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.58, "last_trade_time": "2026-08-10T12:01:59", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "USO270917P00065000", "bid": 0.82, "bid_size": 882.0, "ask": 1.59, "ask_size": 913.0, "iv": 0.5544, "open_interest": 184.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.001, "vega": 0.0983, "theta": -0.0083, "rho": -0.0465, "theo": 1.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T14:07:12", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "USO270917C00066000", "bid": 74.0, "bid_size": 1.0, "ask": 78.75, "ask_size": 10.0, "iv": 0.5596, "open_interest": 2.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0012, "vega": 0.1042, "theta": -0.0005, "rho": 0.3273, "theo": 76.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.31, "last_trade_time": "2026-11-04T11:50:55", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "USO270917P00066000", "bid": 0.9, "bid_size": 727.0, "ask": 1.68, "ask_size": 892.0, "iv": 0.5533, "open_interest": 5.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0011, "vega": 0.102, "theta": -0.0086, "rho": -0.0487, "theo": 1.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T13:40:11", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "USO270917C00067000", "bid": 73.5, "bid_size": 10.0, "ask": 77.0, "ask_size": 10.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0013, "vega": 0.1083, "theta": -0.0008, "rho": 0.3376, "theo": 75.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "USO270917P00067000", "bid": 0.97, "bid_size": 677.0, "ask": 1.73, "ask_size": 946.0, "iv": 0.5495, "open_interest": 3.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0012, "vega": 0.106, "theta": -0.0088, "rho": -0.051, "theo": 1.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-04T14:12:57", "percent_change": 0.0, "prev_day_close": 1.28000000119209}, {"option": "USO270917C00068000", "bid": 72.5, "bid_size": 10.0, "ask": 76.0, "ask_size": 11.0, "iv": 0.5251, "open_interest": 1.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0014, "vega": 0.1124, "theta": -0.0012, "rho": 0.3464, "theo": 74.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.83, "last_trade_time": "2026-09-10T14:47:01", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "USO270917P00068000", "bid": 1.12, "bid_size": 324.0, "ask": 1.56, "ask_size": 118.0, "iv": 0.5393, "open_interest": 2.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0012, "vega": 0.1101, "theta": -0.0091, "rho": -0.0533, "theo": 1.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T14:13:04", "percent_change": 0.0, "prev_day_close": 1.33999997377396}, {"option": "USO270917C00069000", "bid": 72.05, "bid_size": 12.0, "ask": 75.8, "ask_size": 12.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0014, "vega": 0.1168, "theta": -0.0016, "rho": 0.3558, "theo": 73.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "USO270917P00069000", "bid": 1.07, "bid_size": 790.0, "ask": 1.55, "ask_size": 85.0, "iv": 0.5275, "open_interest": 1.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0013, "vega": 0.1142, "theta": -0.0094, "rho": -0.0557, "theo": 1.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T14:13:13", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "USO270917C00070000", "bid": 70.8, "bid_size": 20.0, "ask": 73.9, "ask_size": 10.0, "iv": 0.5121, "open_interest": 271.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0014, "vega": 0.1211, "theta": -0.002, "rho": 0.3649, "theo": 72.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.25, "last_trade_time": "2026-11-04T14:58:59", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "USO270917P00070000", "bid": 1.2, "bid_size": 593.0, "ask": 1.73, "ask_size": 379.0, "iv": 0.532, "open_interest": 173.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0013, "vega": 0.1185, "theta": -0.0097, "rho": -0.0583, "theo": 1.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-12T09:30:00", "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "USO270917C00071000", "bid": 70.0, "bid_size": 10.0, "ask": 74.0, "ask_size": 14.0, "iv": 0.5534, "open_interest": 1.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0015, "vega": 0.1257, "theta": -0.0023, "rho": 0.374, "theo": 71.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.08, "last_trade_time": "2026-08-20T15:51:54", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "USO270917P00071000", "bid": 1.26, "bid_size": 450.0, "ask": 1.98, "ask_size": 781.0, "iv": 0.5356, "open_interest": 10.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0014, "vega": 0.1231, "theta": -0.01, "rho": -0.061, "theo": 1.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-09-22T15:30:17", "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "USO270917C00072000", "bid": 69.0, "bid_size": 11.0, "ask": 72.1, "ask_size": 10.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0016, "vega": 0.1303, "theta": -0.0027, "rho": 0.382, "theo": 70.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "USO270917P00072000", "bid": 1.31, "bid_size": 651.0, "ask": 2.12, "ask_size": 826.0, "iv": 0.5339, "open_interest": 33.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0014, "vega": 0.1277, "theta": -0.0103, "rho": -0.0638, "theo": 1.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-09-22T13:25:05", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "USO270917C00073000", "bid": 68.0, "bid_size": 11.0, "ask": 71.7, "ask_size": 11.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0016, "vega": 0.1351, "theta": -0.0031, "rho": 0.3909, "theo": 69.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "USO270917P00073000", "bid": 1.39, "bid_size": 550.0, "ask": 2.04, "ask_size": 594.0, "iv": 0.5248, "open_interest": 12.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0015, "vega": 0.1324, "theta": -0.0106, "rho": -0.0667, "theo": 1.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-01T12:20:05", "percent_change": 0.0, "prev_day_close": 1.69500005245209}, {"option": "USO270917C00074000", "bid": 67.0, "bid_size": 12.0, "ask": 71.75, "ask_size": 11.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0017, "vega": 0.1399, "theta": -0.0035, "rho": 0.4002, "theo": 68.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "USO270917P00074000", "bid": 1.51, "bid_size": 327.0, "ask": 2.14, "ask_size": 588.0, "iv": 0.5239, "open_interest": 0.0, "volume": 2.0, "delta": -0.0509, "gamma": 0.0016, "vega": 0.1369, "theta": -0.011, "rho": -0.0697, "theo": 1.7078, "change": 0.025, "open": 1.85, "high": 1.85, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-10T09:51:34", "percent_change": 1.41643, "prev_day_close": 1.76499998569489}, {"option": "USO270917C00075000", "bid": 66.95, "bid_size": 23.0, "ask": 70.5, "ask_size": 10.0, "iv": 0.5571, "open_interest": 291.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0017, "vega": 0.1448, "theta": -0.004, "rho": 0.4088, "theo": 68.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.4, "last_trade_time": "2026-09-15T11:18:36", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "USO270917P00075000", "bid": 1.5, "bid_size": 786.0, "ask": 2.2, "ask_size": 492.0, "iv": 0.5168, "open_interest": 29.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0016, "vega": 0.1417, "theta": -0.0113, "rho": -0.0728, "theo": 1.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-10-27T15:52:09", "percent_change": 0.0, "prev_day_close": 1.83999991416931}, {"option": "USO270917C00076000", "bid": 65.5, "bid_size": 56.0, "ask": 69.0, "ask_size": 9.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0018, "vega": 0.1497, "theta": -0.0044, "rho": 0.4169, "theo": 67.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "USO270917P00076000", "bid": 1.63, "bid_size": 622.0, "ask": 2.4, "ask_size": 652.0, "iv": 0.5192, "open_interest": 19.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0017, "vega": 0.1467, "theta": -0.0116, "rho": -0.076, "theo": 1.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-08-21T09:59:43", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "USO270917C00077000", "bid": 64.8, "bid_size": 55.0, "ask": 67.9, "ask_size": 2.0, "iv": 0.5118, "open_interest": 1.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0019, "vega": 0.1547, "theta": -0.0048, "rho": 0.4253, "theo": 66.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.4, "last_trade_time": "2026-08-03T15:04:13", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "USO270917P00077000", "bid": 1.7, "bid_size": 688.0, "ask": 2.51, "ask_size": 597.0, "iv": 0.5162, "open_interest": 5.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0018, "vega": 0.1518, "theta": -0.012, "rho": -0.0793, "theo": 1.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-06T13:20:31", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "USO270917C00078000", "bid": 63.5, "bid_size": 62.0, "ask": 67.15, "ask_size": 11.0, "iv": 0.4996, "open_interest": 3.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0019, "vega": 0.16, "theta": -0.0052, "rho": 0.4333, "theo": 65.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.34, "last_trade_time": "2026-08-20T15:59:15", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "USO270917P00078000", "bid": 1.75, "bid_size": 786.0, "ask": 2.64, "ask_size": 602.0, "iv": 0.5131, "open_interest": 1.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0018, "vega": 0.1569, "theta": -0.0123, "rho": -0.0827, "theo": 2.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-09-18T11:50:02", "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "USO270917C00079000", "bid": 63.25, "bid_size": 84.0, "ask": 66.95, "ask_size": 76.0, "iv": 0.5353, "open_interest": 29.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.002, "vega": 0.1652, "theta": -0.0057, "rho": 0.4404, "theo": 64.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.77, "last_trade_time": "2026-09-17T14:02:15", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "USO270917P00079000", "bid": 1.83, "bid_size": 532.0, "ask": 2.73, "ask_size": 549.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0019, "vega": 0.1624, "theta": -0.0127, "rho": -0.0862, "theo": 2.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2049999833107}, {"option": "USO270917C00080000", "bid": 62.0, "bid_size": 89.0, "ask": 65.1, "ask_size": 11.0, "iv": 0.4928, "open_interest": 47.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0021, "vega": 0.1707, "theta": -0.0061, "rho": 0.4481, "theo": 63.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.62, "last_trade_time": "2026-10-20T14:36:55", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "USO270917P00080000", "bid": 2.06, "bid_size": 349.0, "ask": 2.86, "ask_size": 682.0, "iv": 0.5114, "open_interest": 628.0, "volume": 0.0, "delta": -0.066, "gamma": 0.002, "vega": 0.1679, "theta": -0.013, "rho": -0.0901, "theo": 2.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-11-04T15:30:20", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "USO270917C00081000", "bid": 61.0, "bid_size": 85.0, "ask": 64.7, "ask_size": 9.0, "iv": 0.5001, "open_interest": 177.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0022, "vega": 0.1763, "theta": -0.0066, "rho": 0.4562, "theo": 62.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.4, "last_trade_time": "2026-10-01T11:36:13", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "USO270917P00081000", "bid": 1.78, "bid_size": 710.0, "ask": 3.05, "ask_size": 573.0, "iv": 0.5, "open_interest": 1.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.002, "vega": 0.1736, "theta": -0.0134, "rho": -0.0939, "theo": 2.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-08-31T09:58:14", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "USO270917C00082000", "bid": 60.0, "bid_size": 78.0, "ask": 64.45, "ask_size": 33.0, "iv": 0.5103, "open_interest": 6.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0022, "vega": 0.1819, "theta": -0.007, "rho": 0.4635, "theo": 61.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.89, "last_trade_time": "2026-09-17T14:53:57", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "USO270917P00082000", "bid": 1.86, "bid_size": 639.0, "ask": 2.79, "ask_size": 268.0, "iv": 0.4861, "open_interest": 12.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0021, "vega": 0.1791, "theta": -0.0138, "rho": -0.0978, "theo": 2.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-02T11:09:46", "percent_change": 0.0, "prev_day_close": 2.53500002622604}, {"option": "USO270917C00083000", "bid": 59.0, "bid_size": 77.0, "ask": 63.45, "ask_size": 31.0, "iv": 0.4999, "open_interest": 1.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0023, "vega": 0.1875, "theta": -0.0075, "rho": 0.4703, "theo": 61.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.48, "last_trade_time": "2026-09-17T15:23:49", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "USO270917P00083000", "bid": 1.97, "bid_size": 613.0, "ask": 3.3, "ask_size": 528.0, "iv": 0.4949, "open_interest": 6.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0022, "vega": 0.1846, "theta": -0.0142, "rho": -0.1019, "theo": 2.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-09-04T15:26:38", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "USO270917C00084000", "bid": 58.5, "bid_size": 66.0, "ask": 62.0, "ask_size": 4.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0024, "vega": 0.1932, "theta": -0.008, "rho": 0.4771, "theo": 60.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "USO270917P00084000", "bid": 2.31, "bid_size": 431.0, "ask": 3.45, "ask_size": 524.0, "iv": 0.4992, "open_interest": 6.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0023, "vega": 0.1904, "theta": -0.0145, "rho": -0.1061, "theo": 2.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-15T11:54:13", "percent_change": 0.0, "prev_day_close": 2.73000001907349}, {"option": "USO270917C00085000", "bid": 57.5, "bid_size": 78.0, "ask": 60.9, "ask_size": 5.0, "iv": 0.4782, "open_interest": 112.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0024, "vega": 0.1989, "theta": -0.0084, "rho": 0.4839, "theo": 59.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.05, "last_trade_time": "2026-10-21T11:28:50", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "USO270917P00085000", "bid": 2.15, "bid_size": 628.0, "ask": 3.55, "ask_size": 534.0, "iv": 0.4889, "open_interest": 214.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0024, "vega": 0.1964, "theta": -0.0149, "rho": -0.1104, "theo": 2.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-28T12:39:56", "percent_change": 0.0, "prev_day_close": 2.82000005245209}, {"option": "USO270917C00086000", "bid": 56.5, "bid_size": 73.0, "ask": 61.05, "ask_size": 54.0, "iv": 0.4967, "open_interest": 2.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0025, "vega": 0.2048, "theta": -0.0089, "rho": 0.4896, "theo": 58.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.2, "last_trade_time": "2026-10-21T11:29:11", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "USO270917P00086000", "bid": 2.27, "bid_size": 633.0, "ask": 3.3, "ask_size": 311.0, "iv": 0.477, "open_interest": 20.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0025, "vega": 0.2023, "theta": -0.0153, "rho": -0.1148, "theo": 2.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-08T15:24:01", "percent_change": 0.0, "prev_day_close": 2.98500001430512}, {"option": "USO270917C00087000", "bid": 56.0, "bid_size": 76.0, "ask": 59.5, "ask_size": 3.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0026, "vega": 0.2108, "theta": -0.0094, "rho": 0.4963, "theo": 57.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "USO270917P00087000", "bid": 2.36, "bid_size": 650.0, "ask": 3.85, "ask_size": 524.0, "iv": 0.4843, "open_interest": 8.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0025, "vega": 0.2083, "theta": -0.0157, "rho": -0.1194, "theo": 3.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-17T14:55:12", "percent_change": 0.0, "prev_day_close": 3.08499991893768}, {"option": "USO270917C00088000", "bid": 55.0, "bid_size": 79.0, "ask": 59.5, "ask_size": 24.0, "iv": 0.4982, "open_interest": 1.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0027, "vega": 0.2168, "theta": -0.0099, "rho": 0.5024, "theo": 56.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.55, "last_trade_time": "2026-10-21T11:29:04", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "USO270917P00088000", "bid": 2.7, "bid_size": 514.0, "ask": 4.0, "ask_size": 481.0, "iv": 0.4873, "open_interest": 7.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0026, "vega": 0.2147, "theta": -0.0161, "rho": -0.1241, "theo": 3.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-17T14:52:34", "percent_change": 0.0, "prev_day_close": 3.21000003814697}, {"option": "USO270917C00089000", "bid": 54.6, "bid_size": 84.0, "ask": 57.5, "ask_size": 9.0, "iv": 0.4791, "open_interest": 11.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0028, "vega": 0.223, "theta": -0.0104, "rho": 0.508, "theo": 56.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.05, "last_trade_time": "2026-09-17T15:21:58", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "USO270917P00089000", "bid": 3.0, "bid_size": 363.0, "ask": 3.9, "ask_size": 429.0, "iv": 0.4832, "open_interest": 9.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0027, "vega": 0.221, "theta": -0.0165, "rho": -0.1292, "theo": 3.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-09-16T14:01:16", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "USO270917C00090000", "bid": 53.7, "bid_size": 107.0, "ask": 57.4, "ask_size": 140.0, "iv": 0.491, "open_interest": 172.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0029, "vega": 0.2292, "theta": -0.0108, "rho": 0.5135, "theo": 55.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-11-09T09:43:28", "percent_change": 0.0, "prev_day_close": 56.8499984741211}, {"option": "USO270917P00090000", "bid": 2.7, "bid_size": 818.0, "ask": 4.25, "ask_size": 527.0, "iv": 0.4757, "open_interest": 2933.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0028, "vega": 0.2274, "theta": -0.0169, "rho": -0.134, "theo": 3.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T14:11:32", "percent_change": 0.0, "prev_day_close": 3.58500003814697}, {"option": "USO270917C00091000", "bid": 53.0, "bid_size": 132.0, "ask": 55.8, "ask_size": 6.0, "iv": 0.4745, "open_interest": 46.0, "volume": 0.0, "delta": 0.882, "gamma": 0.003, "vega": 0.2354, "theta": -0.0113, "rho": 0.5184, "theo": 54.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.38, "last_trade_time": "2026-08-18T09:59:30", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "USO270917P00091000", "bid": 2.82, "bid_size": 635.0, "ask": 4.45, "ask_size": 463.0, "iv": 0.4741, "open_interest": 2.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0029, "vega": 0.2335, "theta": -0.0173, "rho": -0.1392, "theo": 3.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-30T11:49:34", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "USO270917C00092000", "bid": 52.05, "bid_size": 87.0, "ask": 54.95, "ask_size": 6.0, "iv": 0.4688, "open_interest": 1.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.003, "vega": 0.2416, "theta": -0.0118, "rho": 0.5237, "theo": 53.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.16, "last_trade_time": "2026-09-23T13:55:55", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "USO270917P00092000", "bid": 2.92, "bid_size": 646.0, "ask": 4.65, "ask_size": 460.0, "iv": 0.4719, "open_interest": 26.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.003, "vega": 0.2396, "theta": -0.0177, "rho": -0.1445, "theo": 3.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-03T13:22:56", "percent_change": 0.0, "prev_day_close": 3.75500011444092}, {"option": "USO270917C00093000", "bid": 51.35, "bid_size": 79.0, "ask": 54.1, "ask_size": 6.0, "iv": 0.4682, "open_interest": 1.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0031, "vega": 0.2478, "theta": -0.0123, "rho": 0.5278, "theo": 52.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.37, "last_trade_time": "2026-09-10T14:47:01", "percent_change": 0.0, "prev_day_close": 54.8000011444092}, {"option": "USO270917P00093000", "bid": 3.55, "bid_size": 381.0, "ask": 4.85, "ask_size": 532.0, "iv": 0.4804, "open_interest": 21.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0031, "vega": 0.2462, "theta": -0.0182, "rho": -0.1498, "theo": 3.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-10-29T12:27:35", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "USO270917C00094000", "bid": 50.45, "bid_size": 86.0, "ask": 53.3, "ask_size": 6.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0032, "vega": 0.2541, "theta": -0.0128, "rho": 0.5332, "theo": 51.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0750007629394}, {"option": "USO270917P00094000", "bid": 3.15, "bid_size": 664.0, "ask": 5.0, "ask_size": 482.0, "iv": 0.4667, "open_interest": 2.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0032, "vega": 0.2526, "theta": -0.0186, "rho": -0.1551, "theo": 4.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-02T15:13:33", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "USO270917C00095000", "bid": 50.05, "bid_size": 137.0, "ask": 52.55, "ask_size": 6.0, "iv": 0.4712, "open_interest": 154.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0033, "vega": 0.2604, "theta": -0.0133, "rho": 0.5375, "theo": 51.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.59, "last_trade_time": "2026-11-04T14:58:59", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "USO270917P00095000", "bid": 3.75, "bid_size": 556.0, "ask": 5.1, "ask_size": 576.0, "iv": 0.4718, "open_interest": 423.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0033, "vega": 0.2589, "theta": -0.019, "rho": -0.1605, "theo": 4.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-16T15:17:56", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "USO270917C00096000", "bid": 49.8, "bid_size": 72.0, "ask": 51.65, "ask_size": 6.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0034, "vega": 0.2668, "theta": -0.0138, "rho": 0.5417, "theo": 50.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4750003814697}, {"option": "USO270917P00096000", "bid": 4.05, "bid_size": 350.0, "ask": 5.0, "ask_size": 400.0, "iv": 0.467, "open_interest": 3.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0034, "vega": 0.2655, "theta": -0.0194, "rho": -0.1663, "theo": 4.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-02T15:40:13", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "USO270917C00097000", "bid": 47.95, "bid_size": 104.0, "ask": 50.9, "ask_size": 3.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0035, "vega": 0.2732, "theta": -0.0143, "rho": 0.5456, "theo": 49.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5500011444092}, {"option": "USO270917P00097000", "bid": 4.25, "bid_size": 135.0, "ask": 5.65, "ask_size": 579.0, "iv": 0.474, "open_interest": 22.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0035, "vega": 0.2723, "theta": -0.0198, "rho": -0.1723, "theo": 4.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.99, "last_trade_time": "2026-10-02T15:40:14", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "USO270917C00098000", "bid": 48.1, "bid_size": 73.0, "ask": 50.2, "ask_size": 7.0, "iv": 0.4726, "open_interest": 2.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0036, "vega": 0.2796, "theta": -0.0148, "rho": 0.5488, "theo": 48.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.72, "last_trade_time": "2026-09-18T11:11:45", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "USO270917P00098000", "bid": 4.35, "bid_size": 368.0, "ask": 5.7, "ask_size": 610.0, "iv": 0.468, "open_interest": 52.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0036, "vega": 0.2791, "theta": -0.0202, "rho": -0.1783, "theo": 4.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-10-15T11:54:13", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "USO270917C00099000", "bid": 46.75, "bid_size": 93.0, "ask": 49.4, "ask_size": 6.0, "iv": 0.46, "open_interest": 11.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0037, "vega": 0.2861, "theta": -0.0153, "rho": 0.5524, "theo": 48.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-07-08T13:23:50", "percent_change": 0.0, "prev_day_close": 49.4499988555908}, {"option": "USO270917P00099000", "bid": 4.45, "bid_size": 428.0, "ask": 6.05, "ask_size": 652.0, "iv": 0.4672, "open_interest": 44.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0037, "vega": 0.2855, "theta": -0.0206, "rho": -0.1842, "theo": 5.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-10-05T10:16:32", "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "USO270917C00100000", "bid": 46.0, "bid_size": 101.0, "ask": 48.55, "ask_size": 11.0, "iv": 0.4572, "open_interest": 200.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0038, "vega": 0.2924, "theta": -0.0157, "rho": 0.555, "theo": 47.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.25, "last_trade_time": "2026-10-02T10:03:11", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "USO270917P00100000", "bid": 4.85, "bid_size": 79.0, "ask": 5.4, "ask_size": 89.0, "iv": 0.4541, "open_interest": 1503.0, "volume": 3.0, "delta": -0.1419, "gamma": 0.0038, "vega": 0.2918, "theta": -0.021, "rho": -0.1904, "theo": 5.2613, "change": -0.1, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-10T11:00:10", "percent_change": -1.90476, "prev_day_close": 5.25}, {"option": "USO270917C00101000", "bid": 45.0, "bid_size": 80.0, "ask": 47.8, "ask_size": 11.0, "iv": 0.4516, "open_interest": 1.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0039, "vega": 0.2988, "theta": -0.0162, "rho": 0.5585, "theo": 46.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.95, "last_trade_time": "2026-08-26T11:10:59", "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "USO270917P00101000", "bid": 4.3, "bid_size": 497.0, "ask": 5.95, "ask_size": 348.0, "iv": 0.4455, "open_interest": 142.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0039, "vega": 0.2982, "theta": -0.0214, "rho": -0.1967, "theo": 5.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T11:05:22", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "USO270917C00102000", "bid": 44.1, "bid_size": 107.0, "ask": 47.05, "ask_size": 13.0, "iv": 0.4477, "open_interest": 13.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.004, "vega": 0.3051, "theta": -0.0167, "rho": 0.5613, "theo": 45.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.45, "last_trade_time": "2026-09-03T11:59:52", "percent_change": 0.0, "prev_day_close": 47.6749992370606}, {"option": "USO270917P00102000", "bid": 5.05, "bid_size": 410.0, "ask": 5.95, "ask_size": 253.0, "iv": 0.4496, "open_interest": 29.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.004, "vega": 0.305, "theta": -0.0218, "rho": -0.203, "theo": 5.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-10-01T09:51:55", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "USO270917C00103000", "bid": 43.2, "bid_size": 104.0, "ask": 46.2, "ask_size": 13.0, "iv": 0.442, "open_interest": 6.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.004, "vega": 0.3114, "theta": -0.0172, "rho": 0.564, "theo": 45.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.19, "last_trade_time": "2026-08-07T10:27:56", "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "USO270917P00103000", "bid": 5.3, "bid_size": 370.0, "ask": 6.1, "ask_size": 208.0, "iv": 0.4475, "open_interest": 2.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0041, "vega": 0.3114, "theta": -0.0222, "rho": -0.2094, "theo": 5.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-23T09:40:58", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "USO270917C00104000", "bid": 42.5, "bid_size": 86.0, "ask": 45.45, "ask_size": 11.0, "iv": 0.4412, "open_interest": 1.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0042, "vega": 0.3177, "theta": -0.0176, "rho": 0.5664, "theo": 44.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.53, "last_trade_time": "2026-09-10T11:17:48", "percent_change": 0.0, "prev_day_close": 45.8250007629394}, {"option": "USO270917P00104000", "bid": 5.65, "bid_size": 7.0, "ask": 6.35, "ask_size": 225.0, "iv": 0.4484, "open_interest": 8.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0042, "vega": 0.3177, "theta": -0.0226, "rho": -0.2159, "theo": 6.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-29T10:24:55", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "USO270917C00105000", "bid": 42.1, "bid_size": 270.0, "ask": 44.7, "ask_size": 39.0, "iv": 0.4448, "open_interest": 456.0, "volume": 2.0, "delta": 0.8175, "gamma": 0.0042, "vega": 0.324, "theta": -0.0181, "rho": 0.5682, "theo": 43.5765, "change": -1.985, "open": 42.3, "high": 43.29, "low": 42.3, "tick": "up", "last_trade_price": 43.29, "last_trade_time": "2026-11-10T10:00:52", "percent_change": -4.38432, "prev_day_close": 45.2750015258789}, {"option": "USO270917P00105000", "bid": 5.75, "bid_size": 338.0, "ask": 6.5, "ask_size": 227.0, "iv": 0.4436, "open_interest": 92.0, "volume": 5.0, "delta": -0.1669, "gamma": 0.0043, "vega": 0.3243, "theta": -0.0229, "rho": -0.2224, "theo": 6.3436, "change": 0.425, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-10T09:38:52", "percent_change": 7.11297, "prev_day_close": 5.97500014305115}, {"option": "USO270917C00106000", "bid": 41.0, "bid_size": 89.0, "ask": 44.0, "ask_size": 17.0, "iv": 0.4382, "open_interest": 7.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0043, "vega": 0.3303, "theta": -0.0186, "rho": 0.5702, "theo": 42.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-28T09:35:33", "percent_change": 0.0, "prev_day_close": 44.5250015258789}, {"option": "USO270917P00106000", "bid": 5.9, "bid_size": 399.0, "ask": 6.8, "ask_size": 226.0, "iv": 0.4419, "open_interest": 37.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0044, "vega": 0.3309, "theta": -0.0233, "rho": -0.2296, "theo": 6.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T10:00:30", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "USO270917C00107000", "bid": 41.0, "bid_size": 90.0, "ask": 43.35, "ask_size": 17.0, "iv": 0.4488, "open_interest": 6.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0044, "vega": 0.3366, "theta": -0.019, "rho": 0.5714, "theo": 42.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.77, "last_trade_time": "2026-07-09T12:13:19", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "USO270917P00107000", "bid": 6.15, "bid_size": 358.0, "ask": 7.1, "ask_size": 259.0, "iv": 0.4414, "open_interest": 66.0, "volume": 2.0, "delta": -0.1776, "gamma": 0.0045, "vega": 0.3376, "theta": -0.0237, "rho": -0.2359, "theo": 6.8169, "change": 0.34, "open": 6.92, "high": 6.92, "low": 6.74, "tick": "down", "last_trade_price": 6.74, "last_trade_time": "2026-11-10T09:51:34", "percent_change": 5.3125, "prev_day_close": 6.39999985694885}, {"option": "USO270917C00108000", "bid": 39.5, "bid_size": 126.0, "ask": 42.6, "ask_size": 17.0, "iv": 0.4352, "open_interest": 71.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0045, "vega": 0.3429, "theta": -0.0194, "rho": 0.5732, "theo": 41.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.37, "last_trade_time": "2026-11-09T15:04:43", "percent_change": 0.0, "prev_day_close": 42.875}, {"option": "USO270917P00108000", "bid": 6.55, "bid_size": 166.0, "ask": 7.4, "ask_size": 285.0, "iv": 0.443, "open_interest": 6.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.0046, "vega": 0.3438, "theta": -0.024, "rho": -0.2433, "theo": 7.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-10-02T12:25:46", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "USO270917C00109000", "bid": 39.65, "bid_size": 54.0, "ask": 41.9, "ask_size": 11.0, "iv": 0.4464, "open_interest": 5.0, "volume": 0.0, "delta": 0.796, "gamma": 0.0046, "vega": 0.349, "theta": -0.0199, "rho": 0.5743, "theo": 40.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.48, "last_trade_time": "2026-10-26T11:50:36", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "USO270917P00109000", "bid": 6.75, "bid_size": 204.0, "ask": 7.6, "ask_size": 247.0, "iv": 0.4399, "open_interest": 4.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0047, "vega": 0.3498, "theta": -0.0244, "rho": -0.2504, "theo": 7.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T12:34:51", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "USO270917C00110000", "bid": 38.1, "bid_size": 265.0, "ask": 41.3, "ask_size": 44.0, "iv": 0.4344, "open_interest": 445.0, "volume": 1.0, "delta": 0.7904, "gamma": 0.0047, "vega": 0.3551, "theta": -0.0203, "rho": 0.5753, "theo": 39.9771, "change": -2.39, "open": 39.36, "high": 39.36, "low": 39.36, "tick": "down", "last_trade_price": 39.36, "last_trade_time": "2026-11-10T09:56:24", "percent_change": -5.72455, "prev_day_close": 41.75}, {"option": "USO270917P00110000", "bid": 6.4, "bid_size": 650.0, "ask": 8.05, "ask_size": 321.0, "iv": 0.4325, "open_interest": 1138.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0048, "vega": 0.356, "theta": -0.0248, "rho": -0.2574, "theo": 7.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-05T09:32:50", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "USO270917C00111000", "bid": 37.5, "bid_size": 67.0, "ask": 40.5, "ask_size": 16.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0048, "vega": 0.3611, "theta": -0.0208, "rho": 0.5762, "theo": 39.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-07-20T11:21:31", "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "USO270917P00111000", "bid": 7.35, "bid_size": 64.0, "ask": 8.15, "ask_size": 270.0, "iv": 0.4383, "open_interest": 1.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0049, "vega": 0.3625, "theta": -0.0251, "rho": -0.2647, "theo": 7.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-09-17T10:48:07", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "USO270917C00112000", "bid": 37.75, "bid_size": 59.0, "ask": 39.7, "ask_size": 13.0, "iv": 0.443, "open_interest": 8.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0049, "vega": 0.367, "theta": -0.0212, "rho": 0.5767, "theo": 38.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.64, "last_trade_time": "2026-08-11T11:05:33", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "USO270917P00112000", "bid": 7.6, "bid_size": 89.0, "ask": 8.45, "ask_size": 283.0, "iv": 0.4369, "open_interest": 19.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.005, "vega": 0.3685, "theta": -0.0254, "rho": -0.2714, "theo": 8.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-05T14:47:02", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "USO270917C00113000", "bid": 37.25, "bid_size": 47.0, "ask": 39.2, "ask_size": 29.0, "iv": 0.4465, "open_interest": 11.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.005, "vega": 0.373, "theta": -0.0216, "rho": 0.5772, "theo": 37.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.69, "last_trade_time": "2026-09-18T14:29:50", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "USO270917P00113000", "bid": 7.7, "bid_size": 304.0, "ask": 10.35, "ask_size": 437.0, "iv": 0.4547, "open_interest": 6.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0051, "vega": 0.3745, "theta": -0.0258, "rho": -0.2791, "theo": 8.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-02T11:02:10", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "USO270917C00114000", "bid": 35.5, "bid_size": 94.0, "ask": 38.5, "ask_size": 20.0, "iv": 0.4304, "open_interest": 20.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0051, "vega": 0.3788, "theta": -0.022, "rho": 0.5771, "theo": 37.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-06-26T11:36:51", "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "USO270917P00114000", "bid": 8.05, "bid_size": 275.0, "ask": 9.7, "ask_size": 593.0, "iv": 0.4415, "open_interest": 3.0, "volume": 1.0, "delta": -0.2178, "gamma": 0.0052, "vega": 0.3806, "theta": -0.0261, "rho": -0.2866, "theo": 8.6731, "change": -0.05, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-10T10:03:52", "percent_change": -0.584792, "prev_day_close": 8.5499997138977}, {"option": "USO270917C00115000", "bid": 34.5, "bid_size": 106.0, "ask": 37.8, "ask_size": 17.0, "iv": 0.4244, "open_interest": 203.0, "volume": 0.0, "delta": 0.7613, "gamma": 0.0052, "vega": 0.3847, "theta": -0.0224, "rho": 0.5772, "theo": 36.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.25, "last_trade_time": "2026-11-09T09:42:14", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "USO270917P00115000", "bid": 8.5, "bid_size": 46.0, "ask": 9.8, "ask_size": 416.0, "iv": 0.4395, "open_interest": 1703.0, "volume": 2.0, "delta": -0.2239, "gamma": 0.0053, "vega": 0.3867, "theta": -0.0264, "rho": -0.2947, "theo": 8.9667, "change": -0.77, "open": 8.28, "high": 8.28, "low": 8.28, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-11-10T10:33:16", "percent_change": -8.50829, "prev_day_close": 9.05000019073486}, {"option": "USO270917C00116000", "bid": 34.0, "bid_size": 85.0, "ask": 37.1, "ask_size": 11.0, "iv": 0.4249, "open_interest": 2.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0053, "vega": 0.3905, "theta": -0.0228, "rho": 0.5767, "theo": 35.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.65, "last_trade_time": "2026-10-01T12:57:37", "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "USO270917P00116000", "bid": 8.7, "bid_size": 175.0, "ask": 10.35, "ask_size": 500.0, "iv": 0.4399, "open_interest": 6.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0054, "vega": 0.3929, "theta": -0.0267, "rho": -0.3014, "theo": 9.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.79, "last_trade_time": "2026-09-22T11:09:25", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "USO270917C00117000", "bid": 33.5, "bid_size": 83.0, "ask": 36.5, "ask_size": 18.0, "iv": 0.4264, "open_interest": 1.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0054, "vega": 0.3962, "theta": -0.0232, "rho": 0.576, "theo": 35.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-08-20T15:44:16", "percent_change": 0.0, "prev_day_close": 37.0249996185303}, {"option": "USO270917P00117000", "bid": 7.9, "bid_size": 631.0, "ask": 11.45, "ask_size": 451.0, "iv": 0.4344, "open_interest": 16.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0055, "vega": 0.3985, "theta": -0.027, "rho": -0.3097, "theo": 9.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-22T11:10:16", "percent_change": 0.0, "prev_day_close": 9.37500023841858}, {"option": "USO270917C00118000", "bid": 32.5, "bid_size": 81.0, "ask": 36.0, "ask_size": 41.0, "iv": 0.4226, "open_interest": 4.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0055, "vega": 0.4018, "theta": -0.0236, "rho": 0.5752, "theo": 34.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.49, "last_trade_time": "2026-09-22T15:51:31", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "USO270917P00118000", "bid": 9.25, "bid_size": 207.0, "ask": 11.7, "ask_size": 632.0, "iv": 0.445, "open_interest": 7.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0056, "vega": 0.4039, "theta": -0.0274, "rho": -0.3178, "theo": 9.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-09-22T11:08:59", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "USO270917C00119000", "bid": 32.0, "bid_size": 77.0, "ask": 35.2, "ask_size": 17.0, "iv": 0.4212, "open_interest": 9.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.0056, "vega": 0.4072, "theta": -0.024, "rho": 0.574, "theo": 33.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.81, "last_trade_time": "2026-08-24T14:28:23", "percent_change": 0.0, "prev_day_close": 35.6749992370606}, {"option": "USO270917P00119000", "bid": 9.65, "bid_size": 209.0, "ask": 11.05, "ask_size": 497.0, "iv": 0.4326, "open_interest": 329.0, "volume": 0.0, "delta": -0.2493, "gamma": 0.0057, "vega": 0.4095, "theta": -0.0277, "rho": -0.3252, "theo": 10.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-09-25T09:48:06", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "USO270917C00120000", "bid": 31.5, "bid_size": 241.0, "ask": 34.55, "ask_size": 41.0, "iv": 0.4215, "open_interest": 312.0, "volume": 3.0, "delta": 0.73, "gamma": 0.0057, "vega": 0.4126, "theta": -0.0244, "rho": 0.5729, "theo": 33.3011, "change": -2.025, "open": 32.4, "high": 32.4, "low": 32.4, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-11-10T09:37:18", "percent_change": -5.88235, "prev_day_close": 34.4249992370606}, {"option": "USO270917P00120000", "bid": 8.95, "bid_size": 569.0, "ask": 12.55, "ask_size": 442.0, "iv": 0.4335, "open_interest": 748.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.0058, "vega": 0.4152, "theta": -0.028, "rho": -0.3335, "theo": 10.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T15:36:00", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "USO270917C00121000", "bid": 31.75, "bid_size": 61.0, "ask": 34.0, "ask_size": 20.0, "iv": 0.4318, "open_interest": 8.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0058, "vega": 0.4178, "theta": -0.0247, "rho": 0.5715, "theo": 32.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.65, "last_trade_time": "2026-09-21T10:50:46", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "USO270917P00121000", "bid": 10.45, "bid_size": 81.0, "ask": 11.75, "ask_size": 284.0, "iv": 0.4318, "open_interest": 107.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0059, "vega": 0.4205, "theta": -0.0282, "rho": -0.3408, "theo": 10.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "USO270917C00122000", "bid": 30.5, "bid_size": 120.0, "ask": 33.35, "ask_size": 21.0, "iv": 0.4227, "open_interest": 3.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0058, "vega": 0.423, "theta": -0.0251, "rho": 0.57, "theo": 32.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.44, "last_trade_time": "2026-09-22T15:51:41", "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "USO270917P00122000", "bid": 10.45, "bid_size": 231.0, "ask": 13.25, "ask_size": 211.0, "iv": 0.4405, "open_interest": 14.0, "volume": 0.0, "delta": -0.2693, "gamma": 0.006, "vega": 0.4256, "theta": -0.0285, "rho": -0.3491, "theo": 11.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-24T12:01:11", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "USO270917C00123000", "bid": 29.5, "bid_size": 139.0, "ask": 32.75, "ask_size": 22.0, "iv": 0.4171, "open_interest": 50.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.0059, "vega": 0.428, "theta": -0.0254, "rho": 0.5682, "theo": 31.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.68, "last_trade_time": "2026-10-05T12:45:36", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "USO270917P00123000", "bid": 10.05, "bid_size": 754.0, "ask": 13.6, "ask_size": 391.0, "iv": 0.4298, "open_interest": 148.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.0061, "vega": 0.4308, "theta": -0.0288, "rho": -0.3571, "theo": 11.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-09-28T10:08:55", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "USO270917C00124000", "bid": 30.25, "bid_size": 131.0, "ask": 32.4, "ask_size": 59.0, "iv": 0.4346, "open_interest": 20.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.006, "vega": 0.433, "theta": -0.0258, "rho": 0.566, "theo": 30.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2026-09-18T11:55:39", "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "USO270917P00124000", "bid": 11.0, "bid_size": 338.0, "ask": 14.05, "ask_size": 383.0, "iv": 0.4357, "open_interest": 29.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.0062, "vega": 0.4361, "theta": -0.0291, "rho": -0.3667, "theo": 12.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-10-22T13:07:22", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "USO270917C00125000", "bid": 28.5, "bid_size": 109.0, "ask": 32.0, "ask_size": 162.0, "iv": 0.4224, "open_interest": 268.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0061, "vega": 0.4378, "theta": -0.0261, "rho": 0.5636, "theo": 30.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.33, "last_trade_time": "2026-11-09T10:10:55", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "USO270917P00125000", "bid": 11.45, "bid_size": 322.0, "ask": 13.3, "ask_size": 490.0, "iv": 0.4226, "open_interest": 322.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0063, "vega": 0.4412, "theta": -0.0294, "rho": -0.3735, "theo": 12.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-11-04T15:48:21", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "USO270917C00126000", "bid": 28.25, "bid_size": 108.0, "ask": 30.9, "ask_size": 13.0, "iv": 0.4193, "open_interest": 8.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0062, "vega": 0.4426, "theta": -0.0265, "rho": 0.5609, "theo": 29.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.5, "last_trade_time": "2026-09-17T14:32:31", "percent_change": 0.0, "prev_day_close": 31.4249992370606}, {"option": "USO270917P00126000", "bid": 11.3, "bid_size": 711.0, "ask": 14.8, "ask_size": 391.0, "iv": 0.4281, "open_interest": 32.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0064, "vega": 0.4458, "theta": -0.0296, "rho": -0.3826, "theo": 12.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.64, "last_trade_time": "2026-10-23T11:51:19", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "USO270917C00127000", "bid": 27.6, "bid_size": 149.0, "ask": 30.3, "ask_size": 13.0, "iv": 0.4172, "open_interest": 54.0, "volume": 0.0, "delta": 0.6835, "gamma": 0.0062, "vega": 0.4471, "theta": -0.0268, "rho": 0.5581, "theo": 29.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-10-13T10:12:05", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "USO270917P00127000", "bid": 11.7, "bid_size": 674.0, "ask": 14.75, "ask_size": 483.0, "iv": 0.4222, "open_interest": 53.0, "volume": 0.0, "delta": -0.3044, "gamma": 0.0065, "vega": 0.4501, "theta": -0.0299, "rho": -0.3914, "theo": 13.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.88, "last_trade_time": "2026-09-21T11:25:40", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "USO270917C00128000", "bid": 27.0, "bid_size": 147.0, "ask": 30.0, "ask_size": 69.0, "iv": 0.4189, "open_interest": 173.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.0063, "vega": 0.4515, "theta": -0.0271, "rho": 0.5554, "theo": 28.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.57, "last_trade_time": "2026-10-07T14:04:52", "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "USO270917P00128000", "bid": 12.15, "bid_size": 682.0, "ask": 14.5, "ask_size": 335.0, "iv": 0.4146, "open_interest": 28.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.0066, "vega": 0.4546, "theta": -0.0301, "rho": -0.3988, "theo": 13.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.17, "last_trade_time": "2026-10-06T11:04:42", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "USO270917C00129000", "bid": 26.85, "bid_size": 127.0, "ask": 29.5, "ask_size": 125.0, "iv": 0.4232, "open_interest": 52.0, "volume": 0.0, "delta": 0.6697, "gamma": 0.0064, "vega": 0.4557, "theta": -0.0274, "rho": 0.5524, "theo": 28.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-10-23T09:39:19", "percent_change": 0.0, "prev_day_close": 29.625}, {"option": "USO270917P00129000", "bid": 12.6, "bid_size": 647.0, "ask": 14.6, "ask_size": 302.0, "iv": 0.4107, "open_interest": 200.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.0066, "vega": 0.459, "theta": -0.0304, "rho": -0.4076, "theo": 14.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-04T11:52:31", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "USO270917C00130000", "bid": 25.5, "bid_size": 227.0, "ask": 28.7, "ask_size": 30.0, "iv": 0.4108, "open_interest": 269.0, "volume": 0.0, "delta": 0.6628, "gamma": 0.0064, "vega": 0.4598, "theta": -0.0277, "rho": 0.5494, "theo": 27.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.93, "last_trade_time": "2026-11-09T11:31:45", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "USO270917P00130000", "bid": 13.0, "bid_size": 603.0, "ask": 15.3, "ask_size": 383.0, "iv": 0.4127, "open_interest": 1535.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0067, "vega": 0.463, "theta": -0.0306, "rho": -0.4152, "theo": 14.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-11-09T14:42:27", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "USO270917C00131000", "bid": 26.25, "bid_size": 169.0, "ask": 28.5, "ask_size": 189.0, "iv": 0.4277, "open_interest": 158.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.0065, "vega": 0.4637, "theta": -0.028, "rho": 0.5463, "theo": 26.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.97, "last_trade_time": "2026-11-09T15:27:38", "percent_change": 0.0, "prev_day_close": 28.3249998092651}, {"option": "USO270917P00131000", "bid": 14.25, "bid_size": 113.0, "ask": 16.9, "ask_size": 483.0, "iv": 0.4333, "open_interest": 113.0, "volume": 0.0, "delta": -0.3332, "gamma": 0.0068, "vega": 0.4668, "theta": -0.0308, "rho": -0.4238, "theo": 14.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-10-16T10:58:58", "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "USO270917C00132000", "bid": 26.0, "bid_size": 91.0, "ask": 28.15, "ask_size": 145.0, "iv": 0.4318, "open_interest": 12.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0066, "vega": 0.4674, "theta": -0.0283, "rho": 0.5428, "theo": 26.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T15:04:38", "percent_change": 0.0, "prev_day_close": 27.4750003814697}, {"option": "USO270917P00132000", "bid": 13.9, "bid_size": 431.0, "ask": 18.0, "ask_size": 335.0, "iv": 0.431, "open_interest": 83.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.0068, "vega": 0.4706, "theta": -0.031, "rho": -0.4317, "theo": 15.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-16T11:19:27", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "USO270917C00133000", "bid": 24.0, "bid_size": 286.0, "ask": 27.5, "ask_size": 228.0, "iv": 0.4139, "open_interest": 182.0, "volume": 0.0, "delta": 0.6419, "gamma": 0.0066, "vega": 0.4711, "theta": -0.0286, "rho": 0.5392, "theo": 25.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.01, "last_trade_time": "2026-11-09T09:42:28", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "USO270917P00133000", "bid": 15.15, "bid_size": 123.0, "ask": 18.0, "ask_size": 447.0, "iv": 0.4339, "open_interest": 47.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0069, "vega": 0.4743, "theta": -0.0312, "rho": -0.4414, "theo": 15.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-02T15:32:36", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "USO270917C00134000", "bid": 23.5, "bid_size": 258.0, "ask": 26.85, "ask_size": 187.0, "iv": 0.4119, "open_interest": 37.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0067, "vega": 0.4745, "theta": -0.0289, "rho": 0.5353, "theo": 25.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-10-02T14:37:01", "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "USO270917P00134000", "bid": 14.6, "bid_size": 612.0, "ask": 18.5, "ask_size": 470.0, "iv": 0.4229, "open_interest": 54.0, "volume": 0.0, "delta": -0.3551, "gamma": 0.007, "vega": 0.4777, "theta": -0.0314, "rho": -0.4475, "theo": 16.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-10-13T15:31:31", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "USO270917C00135000", "bid": 23.8, "bid_size": 226.0, "ask": 26.0, "ask_size": 37.0, "iv": 0.4161, "open_interest": 1427.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0067, "vega": 0.4778, "theta": -0.0291, "rho": 0.5313, "theo": 24.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.87, "last_trade_time": "2026-11-09T12:02:46", "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "USO270917P00135000", "bid": 16.15, "bid_size": 94.0, "ask": 18.35, "ask_size": 561.0, "iv": 0.4271, "open_interest": 640.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.007, "vega": 0.481, "theta": -0.0316, "rho": -0.4571, "theo": 16.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-06T11:05:44", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "USO270917C00136000", "bid": 23.25, "bid_size": 298.0, "ask": 26.0, "ask_size": 261.0, "iv": 0.42, "open_interest": 184.0, "volume": 0.0, "delta": 0.6208, "gamma": 0.0068, "vega": 0.481, "theta": -0.0294, "rho": 0.5273, "theo": 24.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.51, "last_trade_time": "2026-11-09T15:27:38", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "USO270917P00136000", "bid": 16.7, "bid_size": 39.0, "ask": 19.5, "ask_size": 406.0, "iv": 0.4341, "open_interest": 26.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0071, "vega": 0.4839, "theta": -0.0318, "rho": -0.4659, "theo": 17.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-16T11:19:35", "percent_change": 0.0, "prev_day_close": 17.1250004768372}, {"option": "USO270917C00137000", "bid": 22.25, "bid_size": 319.0, "ask": 25.5, "ask_size": 230.0, "iv": 0.414, "open_interest": 43.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.0068, "vega": 0.4839, "theta": -0.0296, "rho": 0.5232, "theo": 24.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.03, "last_trade_time": "2026-11-03T15:45:10", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "USO270917P00137000", "bid": 16.0, "bid_size": 571.0, "ask": 20.0, "ask_size": 345.0, "iv": 0.4214, "open_interest": 18.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0072, "vega": 0.4867, "theta": -0.0319, "rho": -0.4729, "theo": 17.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.67, "last_trade_time": "2026-11-04T10:40:55", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "USO270917C00138000", "bid": 22.75, "bid_size": 204.0, "ask": 24.55, "ask_size": 29.0, "iv": 0.4186, "open_interest": 25.0, "volume": 0.0, "delta": 0.6068, "gamma": 0.0069, "vega": 0.4867, "theta": -0.0298, "rho": 0.5192, "theo": 23.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.13, "last_trade_time": "2026-10-05T12:45:07", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "USO270917P00138000", "bid": 17.75, "bid_size": 67.0, "ask": 19.15, "ask_size": 396.0, "iv": 0.4199, "open_interest": 54.0, "volume": 1.0, "delta": -0.3845, "gamma": 0.0072, "vega": 0.4894, "theta": -0.0321, "rho": -0.4813, "theo": 18.3112, "change": -0.15, "open": 18.35, "high": 18.35, "low": 18.35, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-11-10T10:19:59", "percent_change": -0.810811, "prev_day_close": 18.5}, {"option": "USO270917C00139000", "bid": 21.0, "bid_size": 429.0, "ask": 24.5, "ask_size": 265.0, "iv": 0.4093, "open_interest": 41.0, "volume": 3.0, "delta": 0.5998, "gamma": 0.0069, "vega": 0.4893, "theta": -0.03, "rho": 0.5152, "theo": 23.1184, "change": -1.985, "open": 22.29, "high": 22.29, "low": 22.29, "tick": "down", "last_trade_price": 22.29, "last_trade_time": "2026-11-10T09:35:53", "percent_change": -8.17714, "prev_day_close": 24.2749996185303}, {"option": "USO270917P00139000", "bid": 17.15, "bid_size": 497.0, "ask": 20.75, "ask_size": 369.0, "iv": 0.4193, "open_interest": 35.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0073, "vega": 0.4919, "theta": -0.0322, "rho": -0.4882, "theo": 18.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.06, "last_trade_time": "2026-10-05T10:16:32", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "USO270917C00140000", "bid": 22.25, "bid_size": 203.0, "ask": 23.8, "ask_size": 247.0, "iv": 0.4238, "open_interest": 1351.0, "volume": 402.0, "delta": 0.5928, "gamma": 0.007, "vega": 0.4917, "theta": -0.0303, "rho": 0.511, "theo": 22.6731, "change": -1.0, "open": 23.21, "high": 23.21, "low": 22.4, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-11-10T11:04:53", "percent_change": -4.21941, "prev_day_close": 23.6999998092651}, {"option": "USO270917P00140000", "bid": 18.8, "bid_size": 68.0, "ask": 19.85, "ask_size": 333.0, "iv": 0.416, "open_interest": 524.0, "volume": 1.0, "delta": -0.3992, "gamma": 0.0073, "vega": 0.4942, "theta": -0.0324, "rho": -0.4974, "theo": 19.3596, "change": -0.05, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-10T11:14:20", "percent_change": -0.25974, "prev_day_close": 19.25}, {"option": "USO270917C00141000", "bid": 20.5, "bid_size": 449.0, "ask": 23.2, "ask_size": 74.0, "iv": 0.4087, "open_interest": 46.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.007, "vega": 0.494, "theta": -0.0305, "rho": 0.5067, "theo": 22.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.51, "last_trade_time": "2026-10-06T10:37:35", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "USO270917P00141000", "bid": 19.0, "bid_size": 101.0, "ask": 20.95, "ask_size": 362.0, "iv": 0.4181, "open_interest": 23.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0074, "vega": 0.4963, "theta": -0.0325, "rho": -0.5049, "theo": 19.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-11-09T15:10:06", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "USO270917C00142000", "bid": 20.0, "bid_size": 408.0, "ask": 23.5, "ask_size": 522.0, "iv": 0.4153, "open_interest": 34.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.007, "vega": 0.4961, "theta": -0.0306, "rho": 0.5023, "theo": 21.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.68, "last_trade_time": "2026-11-05T10:42:46", "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "USO270917P00142000", "bid": 19.65, "bid_size": 67.0, "ask": 22.5, "ask_size": 454.0, "iv": 0.4291, "open_interest": 86.0, "volume": 0.0, "delta": -0.4139, "gamma": 0.0074, "vega": 0.4982, "theta": -0.0326, "rho": -0.5122, "theo": 20.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-09T15:10:06", "percent_change": 0.0, "prev_day_close": 20.5750007629395}, {"option": "USO270917C00143000", "bid": 19.5, "bid_size": 420.0, "ask": 22.3, "ask_size": 108.0, "iv": 0.4066, "open_interest": 15.0, "volume": 0.0, "delta": 0.5719, "gamma": 0.007, "vega": 0.498, "theta": -0.0308, "rho": 0.4977, "theo": 21.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.88, "last_trade_time": "2026-11-09T12:13:32", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "USO270917P00143000", "bid": 20.4, "bid_size": 77.0, "ask": 21.55, "ask_size": 315.0, "iv": 0.4159, "open_interest": 78.0, "volume": 3.0, "delta": -0.4212, "gamma": 0.0074, "vega": 0.5, "theta": -0.0327, "rho": -0.5185, "theo": 20.9958, "change": 0.9, "open": 21.9, "high": 21.9, "low": 21.9, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-11-10T10:02:47", "percent_change": 4.28571, "prev_day_close": 21.0}, {"option": "USO270917C00144000", "bid": 20.15, "bid_size": 335.0, "ask": 22.5, "ask_size": 547.0, "iv": 0.4233, "open_interest": 152.0, "volume": 0.0, "delta": 0.565, "gamma": 0.0071, "vega": 0.4998, "theta": -0.031, "rho": 0.493, "theo": 20.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.79, "last_trade_time": "2026-11-04T10:07:17", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "USO270917P00144000", "bid": 20.95, "bid_size": 74.0, "ask": 22.3, "ask_size": 399.0, "iv": 0.4175, "open_interest": 29.0, "volume": 1.0, "delta": -0.4286, "gamma": 0.0075, "vega": 0.5014, "theta": -0.0328, "rho": -0.5272, "theo": 21.5589, "change": -0.375, "open": 21.3, "high": 21.3, "low": 21.3, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-10T09:59:42", "percent_change": -1.7301, "prev_day_close": 21.6750001907349}, {"option": "USO270917C00145000", "bid": 19.9, "bid_size": 275.0, "ask": 21.7, "ask_size": 335.0, "iv": 0.4208, "open_interest": 326.0, "volume": 0.0, "delta": 0.5581, "gamma": 0.0071, "vega": 0.5014, "theta": -0.0311, "rho": 0.4883, "theo": 20.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-11-05T14:57:14", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "USO270917P00145000", "bid": 21.25, "bid_size": 83.0, "ask": 23.95, "ask_size": 467.0, "iv": 0.4255, "open_interest": 1039.0, "volume": 2.0, "delta": -0.4359, "gamma": 0.0075, "vega": 0.503, "theta": -0.0329, "rho": -0.535, "theo": 22.1298, "change": 0.475, "open": 22.7, "high": 22.7, "low": 22.7, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-11-10T09:34:05", "percent_change": 2.13723, "prev_day_close": 22.2250003814697}, {"option": "USO270917C00146000", "bid": 18.0, "bid_size": 404.0, "ask": 21.5, "ask_size": 406.0, "iv": 0.4078, "open_interest": 103.0, "volume": 0.0, "delta": 0.5512, "gamma": 0.0071, "vega": 0.5028, "theta": -0.0313, "rho": 0.4836, "theo": 20.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.83, "last_trade_time": "2026-09-30T14:42:46", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "USO270917P00146000", "bid": 21.7, "bid_size": 86.0, "ask": 23.6, "ask_size": 377.0, "iv": 0.415, "open_interest": 52.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0076, "vega": 0.5043, "theta": -0.033, "rho": -0.5435, "theo": 22.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.76, "last_trade_time": "2026-11-05T09:57:27", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "USO270917C00147000", "bid": 18.75, "bid_size": 346.0, "ask": 21.5, "ask_size": 600.0, "iv": 0.4229, "open_interest": 75.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0071, "vega": 0.5041, "theta": -0.0314, "rho": 0.4789, "theo": 19.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.08, "last_trade_time": "2026-11-04T15:03:59", "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "USO270917P00147000", "bid": 22.5, "bid_size": 40.0, "ask": 24.75, "ask_size": 355.0, "iv": 0.4226, "open_interest": 114.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0076, "vega": 0.5052, "theta": -0.033, "rho": -0.5491, "theo": 23.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.96, "last_trade_time": "2026-11-04T13:18:51", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "USO270917C00148000", "bid": 18.25, "bid_size": 365.0, "ask": 21.0, "ask_size": 591.0, "iv": 0.4206, "open_interest": 141.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.0072, "vega": 0.5052, "theta": -0.0315, "rho": 0.4743, "theo": 19.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-11-05T10:36:53", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "USO270917P00148000", "bid": 22.5, "bid_size": 313.0, "ask": 26.0, "ask_size": 338.0, "iv": 0.4232, "open_interest": 30.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.0076, "vega": 0.5061, "theta": -0.0331, "rho": -0.5568, "theo": 23.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T10:26:53", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "USO270917C00149000", "bid": 17.9, "bid_size": 372.0, "ask": 19.85, "ask_size": 145.0, "iv": 0.4132, "open_interest": 40.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0072, "vega": 0.5062, "theta": -0.0316, "rho": 0.4697, "theo": 19.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-11-05T14:43:08", "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "USO270917P00149000", "bid": 22.9, "bid_size": 416.0, "ask": 26.5, "ask_size": 415.0, "iv": 0.4202, "open_interest": 54.0, "volume": 0.0, "delta": -0.4648, "gamma": 0.0076, "vega": 0.5066, "theta": -0.0331, "rho": -0.5627, "theo": 24.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.72, "last_trade_time": "2026-11-03T10:47:01", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "USO270917C00150000", "bid": 18.15, "bid_size": 88.0, "ask": 19.4, "ask_size": 60.0, "iv": 0.4185, "open_interest": 557.0, "volume": 0.0, "delta": 0.5241, "gamma": 0.0072, "vega": 0.507, "theta": -0.0317, "rho": 0.465, "theo": 18.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-09T11:58:08", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "USO270917P00150000", "bid": 24.2, "bid_size": 35.0, "ask": 25.7, "ask_size": 364.0, "iv": 0.4132, "open_interest": 274.0, "volume": 0.0, "delta": -0.472, "gamma": 0.0076, "vega": 0.5074, "theta": -0.0332, "rho": -0.5709, "theo": 25.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-09T15:17:15", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "USO270917C00151000", "bid": 16.0, "bid_size": 352.0, "ask": 20.0, "ask_size": 489.0, "iv": 0.4104, "open_interest": 7.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.0072, "vega": 0.5077, "theta": -0.0318, "rho": 0.4603, "theo": 18.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.02, "last_trade_time": "2026-09-21T12:30:54", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "USO270917P00151000", "bid": 24.95, "bid_size": 60.0, "ask": 28.0, "ask_size": 453.0, "iv": 0.4311, "open_interest": 43.0, "volume": 1.0, "delta": -0.4792, "gamma": 0.0077, "vega": 0.5076, "theta": -0.0332, "rho": -0.5773, "theo": 25.7171, "change": 1.23, "open": 26.53, "high": 26.53, "low": 26.53, "tick": "up", "last_trade_price": 26.53, "last_trade_time": "2026-11-10T09:40:54", "percent_change": 4.86166, "prev_day_close": 25.3000001907349}, {"option": "USO270917C00152000", "bid": 15.8, "bid_size": 430.0, "ask": 19.5, "ask_size": 596.0, "iv": 0.4106, "open_interest": 16.0, "volume": 0.0, "delta": 0.5107, "gamma": 0.0072, "vega": 0.5082, "theta": -0.0319, "rho": 0.4555, "theo": 17.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.97, "last_trade_time": "2026-11-03T15:44:39", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "USO270917P00152000", "bid": 25.0, "bid_size": 198.0, "ask": 28.5, "ask_size": 330.0, "iv": 0.4243, "open_interest": 47.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0077, "vega": 0.5077, "theta": -0.0332, "rho": -0.5822, "theo": 26.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-09T13:28:09", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "USO270917C00153000", "bid": 16.5, "bid_size": 267.0, "ask": 19.0, "ask_size": 603.0, "iv": 0.4194, "open_interest": 7.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0072, "vega": 0.5085, "theta": -0.032, "rho": 0.4506, "theo": 17.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.44, "last_trade_time": "2026-10-26T13:21:55", "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "USO270917P00153000", "bid": 25.5, "bid_size": 317.0, "ask": 28.25, "ask_size": 382.0, "iv": 0.4144, "open_interest": 12.0, "volume": 0.0, "delta": -0.4933, "gamma": 0.0077, "vega": 0.5077, "theta": -0.0332, "rho": -0.5888, "theo": 26.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.05, "last_trade_time": "2026-11-04T11:01:01", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "USO270917C00154000", "bid": 15.0, "bid_size": 340.0, "ask": 18.5, "ask_size": 514.0, "iv": 0.4065, "open_interest": 26.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.0072, "vega": 0.5087, "theta": -0.032, "rho": 0.4456, "theo": 17.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-11-04T10:56:22", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "USO270917P00154000", "bid": 26.0, "bid_size": 328.0, "ask": 28.75, "ask_size": 346.0, "iv": 0.4117, "open_interest": 9.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.0077, "vega": 0.5072, "theta": -0.0332, "rho": -0.594, "theo": 27.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.79, "last_trade_time": "2026-10-22T14:19:17", "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "USO270917C00155000", "bid": 16.3, "bid_size": 212.0, "ask": 17.65, "ask_size": 193.0, "iv": 0.4176, "open_interest": 200.0, "volume": 11.0, "delta": 0.4911, "gamma": 0.0072, "vega": 0.5088, "theta": -0.0321, "rho": 0.4406, "theo": 16.9196, "change": -1.025, "open": 16.7, "high": 16.85, "low": 16.7, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-11-10T10:45:46", "percent_change": -5.73427, "prev_day_close": 17.875}, {"option": "USO270917P00155000", "bid": 27.2, "bid_size": 70.0, "ask": 30.1, "ask_size": 281.0, "iv": 0.4242, "open_interest": 178.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0077, "vega": 0.507, "theta": -0.0332, "rho": -0.602, "theo": 28.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T11:29:53", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "USO270917C00156000", "bid": 14.0, "bid_size": 414.0, "ask": 18.0, "ask_size": 532.0, "iv": 0.405, "open_interest": 137.0, "volume": 0.0, "delta": 0.4846, "gamma": 0.0072, "vega": 0.5087, "theta": -0.0321, "rho": 0.4357, "theo": 16.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-10-26T13:18:44", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "USO270917P00156000", "bid": 27.5, "bid_size": 136.0, "ask": 31.0, "ask_size": 130.0, "iv": 0.4232, "open_interest": 6.0, "volume": 0.0, "delta": -0.5143, "gamma": 0.0077, "vega": 0.5068, "theta": -0.0332, "rho": -0.6091, "theo": 28.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-11-04T11:58:01", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "USO270917C00157000", "bid": 14.0, "bid_size": 447.0, "ask": 17.5, "ask_size": 491.0, "iv": 0.4065, "open_interest": 105.0, "volume": 0.0, "delta": 0.4782, "gamma": 0.0072, "vega": 0.5085, "theta": -0.0322, "rho": 0.4308, "theo": 16.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.14, "last_trade_time": "2026-10-29T13:58:09", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "USO270917P00157000", "bid": 28.2, "bid_size": 111.0, "ask": 31.5, "ask_size": 128.0, "iv": 0.4222, "open_interest": 16.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.0077, "vega": 0.5063, "theta": -0.0332, "rho": -0.6135, "theo": 29.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-11-04T12:09:14", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "USO270917C00158000", "bid": 13.85, "bid_size": 502.0, "ask": 16.65, "ask_size": 116.0, "iv": 0.4029, "open_interest": 21.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.0072, "vega": 0.5082, "theta": -0.0322, "rho": 0.426, "theo": 15.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.82, "last_trade_time": "2026-11-02T11:33:56", "percent_change": 0.0, "prev_day_close": 16.5250000953674}, {"option": "USO270917P00158000", "bid": 29.15, "bid_size": 67.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.4037, "open_interest": 47.0, "volume": 0.0, "delta": -0.528, "gamma": 0.0078, "vega": 0.5054, "theta": -0.0331, "rho": -0.619, "theo": 30.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.1, "last_trade_time": "2026-11-09T09:40:27", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "USO270917C00159000", "bid": 14.6, "bid_size": 394.0, "ask": 16.7, "ask_size": 514.0, "iv": 0.417, "open_interest": 44.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0072, "vega": 0.5078, "theta": -0.0322, "rho": 0.4213, "theo": 15.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.47, "last_trade_time": "2026-11-03T10:29:44", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "USO270917P00159000", "bid": 30.15, "bid_size": 5.0, "ask": 31.7, "ask_size": 144.0, "iv": 0.4172, "open_interest": 28.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.0078, "vega": 0.5043, "theta": -0.0331, "rho": -0.6247, "theo": 30.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.39, "last_trade_time": "2026-10-28T14:13:07", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "USO270917C00160000", "bid": 14.3, "bid_size": 397.0, "ask": 16.15, "ask_size": 215.0, "iv": 0.4147, "open_interest": 1216.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0072, "vega": 0.5072, "theta": -0.0322, "rho": 0.4166, "theo": 15.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-11-06T10:51:53", "percent_change": 0.0, "prev_day_close": 15.5249996185303}, {"option": "USO270917P00160000", "bid": 30.05, "bid_size": 373.0, "ask": 33.5, "ask_size": 438.0, "iv": 0.4207, "open_interest": 391.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0078, "vega": 0.503, "theta": -0.033, "rho": -0.6303, "theo": 31.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 0.0, "prev_day_close": 30.625}, {"option": "USO270917C00161000", "bid": 14.35, "bid_size": 100.0, "ask": 16.15, "ask_size": 536.0, "iv": 0.4212, "open_interest": 156.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0071, "vega": 0.5066, "theta": -0.0322, "rho": 0.4118, "theo": 15.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-10-30T10:56:29", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "USO270917P00161000", "bid": 30.5, "bid_size": 140.0, "ask": 34.0, "ask_size": 123.0, "iv": 0.4167, "open_interest": 18.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0078, "vega": 0.5024, "theta": -0.033, "rho": -0.6358, "theo": 32.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-03T10:19:46", "percent_change": 0.0, "prev_day_close": 31.5249996185303}, {"option": "USO270917C00162000", "bid": 13.9, "bid_size": 323.0, "ask": 15.6, "ask_size": 518.0, "iv": 0.4172, "open_interest": 122.0, "volume": 1.0, "delta": 0.4471, "gamma": 0.0071, "vega": 0.5058, "theta": -0.0322, "rho": 0.4071, "theo": 14.7706, "change": -0.72, "open": 14.23, "high": 14.23, "low": 14.23, "tick": "down", "last_trade_price": 14.23, "last_trade_time": "2026-11-10T10:19:11", "percent_change": -4.81605, "prev_day_close": 14.9499998092651}, {"option": "USO270917P00162000", "bid": 31.6, "bid_size": 156.0, "ask": 35.0, "ask_size": 171.0, "iv": 0.424, "open_interest": 56.0, "volume": 0.0, "delta": -0.5549, "gamma": 0.0078, "vega": 0.501, "theta": -0.0329, "rho": -0.6405, "theo": 32.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.4, "last_trade_time": "2026-11-02T12:11:39", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "USO270917C00163000", "bid": 12.6, "bid_size": 381.0, "ask": 15.6, "ask_size": 575.0, "iv": 0.4102, "open_interest": 12.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0071, "vega": 0.5048, "theta": -0.0322, "rho": 0.4023, "theo": 14.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.42, "last_trade_time": "2026-10-23T15:56:01", "percent_change": 0.0, "prev_day_close": 14.7250003814697}, {"option": "USO270917P00163000", "bid": 32.0, "bid_size": 115.0, "ask": 35.5, "ask_size": 96.0, "iv": 0.4192, "open_interest": 7.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.0077, "vega": 0.4992, "theta": -0.0328, "rho": -0.6433, "theo": 33.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.73, "last_trade_time": "2026-11-02T11:43:04", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "USO270917C00164000", "bid": 12.35, "bid_size": 393.0, "ask": 15.3, "ask_size": 543.0, "iv": 0.4104, "open_interest": 45.0, "volume": 0.0, "delta": 0.435, "gamma": 0.0071, "vega": 0.5038, "theta": -0.0322, "rho": 0.3975, "theo": 14.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.38, "last_trade_time": "2026-11-04T13:40:26", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "USO270917P00164000", "bid": 33.55, "bid_size": 5.0, "ask": 36.0, "ask_size": 143.0, "iv": 0.4258, "open_interest": 10.0, "volume": 0.0, "delta": -0.568, "gamma": 0.0077, "vega": 0.4976, "theta": -0.0327, "rho": -0.6484, "theo": 34.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-09-22T11:17:55", "percent_change": 0.0, "prev_day_close": 33.6999998092651}, {"option": "USO270917C00165000", "bid": 12.05, "bid_size": 490.0, "ask": 15.05, "ask_size": 575.0, "iv": 0.4106, "open_interest": 494.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.0071, "vega": 0.5026, "theta": -0.0321, "rho": 0.3926, "theo": 13.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-11-05T13:00:17", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "USO270917P00165000", "bid": 33.8, "bid_size": 51.0, "ask": 35.65, "ask_size": 171.0, "iv": 0.4106, "open_interest": 357.0, "volume": 0.0, "delta": -0.5745, "gamma": 0.0077, "vega": 0.4952, "theta": -0.0326, "rho": -0.6502, "theo": 35.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-11-05T10:33:17", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "USO270917C00166000", "bid": 11.8, "bid_size": 433.0, "ask": 14.8, "ask_size": 586.0, "iv": 0.4111, "open_interest": 2.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.007, "vega": 0.5013, "theta": -0.0321, "rho": 0.3878, "theo": 13.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.58, "last_trade_time": "2026-11-03T10:29:44", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "USO270917P00166000", "bid": 33.9, "bid_size": 130.0, "ask": 37.5, "ask_size": 129.0, "iv": 0.416, "open_interest": 8.0, "volume": 0.0, "delta": -0.5809, "gamma": 0.0077, "vega": 0.4934, "theta": -0.0326, "rho": -0.6575, "theo": 35.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-02T09:50:50", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "USO270917C00167000", "bid": 12.55, "bid_size": 156.0, "ask": 14.35, "ask_size": 516.0, "iv": 0.4195, "open_interest": 25.0, "volume": 0.0, "delta": 0.4174, "gamma": 0.007, "vega": 0.5, "theta": -0.0321, "rho": 0.383, "theo": 13.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.21, "last_trade_time": "2026-11-03T09:54:43", "percent_change": 0.0, "prev_day_close": 13.7749996185303}, {"option": "USO270917P00167000", "bid": 35.3, "bid_size": 52.0, "ask": 38.5, "ask_size": 133.0, "iv": 0.4259, "open_interest": 70.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0077, "vega": 0.4919, "theta": -0.0325, "rho": -0.6626, "theo": 36.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.14, "last_trade_time": "2026-11-09T09:49:46", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "USO270917C00168000", "bid": 12.25, "bid_size": 277.0, "ask": 13.7, "ask_size": 94.0, "iv": 0.4154, "open_interest": 48.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.007, "vega": 0.4985, "theta": -0.032, "rho": 0.3783, "theo": 13.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.76, "last_trade_time": "2026-10-28T15:58:50", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "USO270917P00168000", "bid": 36.35, "bid_size": 29.0, "ask": 39.0, "ask_size": 143.0, "iv": 0.4271, "open_interest": 2.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.0077, "vega": 0.4903, "theta": -0.0324, "rho": -0.667, "theo": 37.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-04T11:46:03", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "USO270917C00169000", "bid": 11.0, "bid_size": 405.0, "ask": 13.9, "ask_size": 477.0, "iv": 0.41, "open_interest": 6.0, "volume": 0.0, "delta": 0.406, "gamma": 0.007, "vega": 0.497, "theta": -0.032, "rho": 0.3736, "theo": 12.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.32, "last_trade_time": "2026-11-04T11:58:42", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "USO270917P00169000", "bid": 37.1, "bid_size": 5.0, "ask": 40.0, "ask_size": 157.0, "iv": 0.4303, "open_interest": 3.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0077, "vega": 0.488, "theta": -0.0322, "rho": -0.669, "theo": 38.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.45, "last_trade_time": "2026-11-05T09:46:04", "percent_change": 0.0, "prev_day_close": 37.4249992370606}, {"option": "USO270917C00170000", "bid": 11.3, "bid_size": 439.0, "ask": 13.25, "ask_size": 119.0, "iv": 0.4117, "open_interest": 267.0, "volume": 1.0, "delta": 0.4004, "gamma": 0.0069, "vega": 0.4954, "theta": -0.0319, "rho": 0.3691, "theo": 12.675, "change": -1.25, "open": 11.95, "high": 11.95, "low": 11.95, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-10T09:32:57", "percent_change": -9.4697, "prev_day_close": 13.2000002861023}, {"option": "USO270917P00170000", "bid": 37.85, "bid_size": 28.0, "ask": 40.5, "ask_size": 174.0, "iv": 0.4282, "open_interest": 107.0, "volume": 0.0, "delta": -0.606, "gamma": 0.0077, "vega": 0.4855, "theta": -0.0321, "rho": -0.6731, "theo": 38.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-09T14:50:32", "percent_change": 0.0, "prev_day_close": 38.0249996185303}, {"option": "USO270917C00171000", "bid": 10.35, "bid_size": 454.0, "ask": 13.6, "ask_size": 750.0, "iv": 0.4107, "open_interest": 134.0, "volume": 0.0, "delta": 0.3949, "gamma": 0.0069, "vega": 0.4937, "theta": -0.0318, "rho": 0.3646, "theo": 12.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.78, "last_trade_time": "2026-11-09T12:13:32", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "USO270917P00171000", "bid": 38.45, "bid_size": 2.0, "ask": 41.5, "ask_size": 218.0, "iv": 0.4296, "open_interest": 148.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.0076, "vega": 0.4829, "theta": -0.032, "rho": -0.6749, "theo": 39.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-02T10:03:51", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "USO270917C00172000", "bid": 11.15, "bid_size": 411.0, "ask": 13.4, "ask_size": 802.0, "iv": 0.4218, "open_interest": 37.0, "volume": 0.0, "delta": 0.3894, "gamma": 0.0069, "vega": 0.492, "theta": -0.0318, "rho": 0.3602, "theo": 12.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-26T11:49:12", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "USO270917P00172000", "bid": 39.1, "bid_size": 43.0, "ask": 42.0, "ask_size": 105.0, "iv": 0.4262, "open_interest": 50.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.0076, "vega": 0.4802, "theta": -0.0319, "rho": -0.6816, "theo": 40.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.69, "last_trade_time": "2026-10-26T12:03:03", "percent_change": 0.0, "prev_day_close": 38.9750003814697}, {"option": "USO270917C00173000", "bid": 10.7, "bid_size": 460.0, "ask": 12.55, "ask_size": 152.0, "iv": 0.4135, "open_interest": 121.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.0068, "vega": 0.4902, "theta": -0.0317, "rho": 0.3558, "theo": 11.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-09-30T10:01:15", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "USO270917P00173000", "bid": 39.5, "bid_size": 161.0, "ask": 43.0, "ask_size": 132.0, "iv": 0.4253, "open_interest": 83.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0076, "vega": 0.4784, "theta": -0.0318, "rho": -0.6835, "theo": 41.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.31, "last_trade_time": "2026-11-06T10:39:09", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "USO270917C00174000", "bid": 9.65, "bid_size": 443.0, "ask": 12.95, "ask_size": 813.0, "iv": 0.4117, "open_interest": 21.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.0068, "vega": 0.4883, "theta": -0.0316, "rho": 0.3514, "theo": 11.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.93, "last_trade_time": "2026-09-28T13:21:34", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "USO270917P00174000", "bid": 40.5, "bid_size": 77.0, "ask": 42.6, "ask_size": 89.0, "iv": 0.4159, "open_interest": 33.0, "volume": 0.0, "delta": -0.63, "gamma": 0.0076, "vega": 0.4756, "theta": -0.0316, "rho": -0.686, "theo": 41.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-10-01T15:10:15", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "USO270917C00175000", "bid": 10.5, "bid_size": 374.0, "ask": 12.25, "ask_size": 206.0, "iv": 0.4181, "open_interest": 84.0, "volume": 5.0, "delta": 0.3735, "gamma": 0.0068, "vega": 0.4863, "theta": -0.0315, "rho": 0.3469, "theo": 11.5394, "change": -0.3, "open": 11.59, "high": 11.6, "low": 11.59, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-10T11:04:53", "percent_change": -2.52101, "prev_day_close": 11.9000000953674}, {"option": "USO270917P00175000", "bid": 41.45, "bid_size": 42.0, "ask": 44.5, "ask_size": 146.0, "iv": 0.4301, "open_interest": 273.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.0076, "vega": 0.4725, "theta": -0.0315, "rho": -0.6857, "theo": 42.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-05T15:25:16", "percent_change": 0.0, "prev_day_close": 41.5249996185303}, {"option": "USO270917C00176000", "bid": 10.6, "bid_size": 155.0, "ask": 12.5, "ask_size": 846.0, "iv": 0.4265, "open_interest": 33.0, "volume": 0.0, "delta": 0.3683, "gamma": 0.0067, "vega": 0.4842, "theta": -0.0314, "rho": 0.3425, "theo": 11.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-10-22T14:07:13", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "USO270917P00176000", "bid": 41.7, "bid_size": 158.0, "ask": 45.0, "ask_size": 105.0, "iv": 0.422, "open_interest": 61.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0075, "vega": 0.469, "theta": -0.0313, "rho": -0.6907, "theo": 43.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-10-26T12:13:06", "percent_change": 0.0, "prev_day_close": 42.7250003814697}, {"option": "USO270917C00177000", "bid": 9.3, "bid_size": 431.0, "ask": 12.05, "ask_size": 538.0, "iv": 0.413, "open_interest": 110.0, "volume": 0.0, "delta": 0.3632, "gamma": 0.0067, "vega": 0.482, "theta": -0.0313, "rho": 0.3381, "theo": 11.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-02T09:37:08", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "USO270917P00177000", "bid": 42.45, "bid_size": 108.0, "ask": 46.0, "ask_size": 89.0, "iv": 0.4244, "open_interest": 5.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0075, "vega": 0.466, "theta": -0.0312, "rho": -0.6877, "theo": 44.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.13, "last_trade_time": "2026-10-30T12:10:12", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "USO270917C00178000", "bid": 9.3, "bid_size": 520.0, "ask": 11.7, "ask_size": 247.0, "iv": 0.414, "open_interest": 159.0, "volume": 0.0, "delta": 0.3581, "gamma": 0.0067, "vega": 0.4798, "theta": -0.0312, "rho": 0.3337, "theo": 10.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.02, "last_trade_time": "2026-10-28T10:38:35", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "USO270917P00178000", "bid": 43.0, "bid_size": 124.0, "ask": 46.5, "ask_size": 125.0, "iv": 0.4191, "open_interest": 12.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0075, "vega": 0.4623, "theta": -0.031, "rho": -0.6925, "theo": 44.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.55, "last_trade_time": "2026-10-30T12:15:40", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "USO270917C00179000", "bid": 9.95, "bid_size": 160.0, "ask": 11.95, "ask_size": 913.0, "iv": 0.428, "open_interest": 98.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.0066, "vega": 0.4775, "theta": -0.0311, "rho": 0.3293, "theo": 10.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.09, "last_trade_time": "2026-10-12T10:51:45", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "USO270917P00179000", "bid": 44.85, "bid_size": 9.0, "ask": 47.5, "ask_size": 108.0, "iv": 0.4332, "open_interest": 25.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0075, "vega": 0.4597, "theta": -0.0308, "rho": -0.6959, "theo": 45.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.83, "last_trade_time": "2026-09-23T10:04:17", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "USO270917C00180000", "bid": 8.35, "bid_size": 587.0, "ask": 11.7, "ask_size": 922.0, "iv": 0.4129, "open_interest": 125.0, "volume": 1.0, "delta": 0.3482, "gamma": 0.0066, "vega": 0.4751, "theta": -0.031, "rho": 0.325, "theo": 10.5236, "change": -1.225, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-10T09:36:33", "percent_change": -11.2128, "prev_day_close": 10.9249997138977}, {"option": "USO270917P00180000", "bid": 45.45, "bid_size": 26.0, "ask": 48.5, "ask_size": 138.0, "iv": 0.4338, "open_interest": 171.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.0074, "vega": 0.4572, "theta": -0.0307, "rho": -0.6985, "theo": 46.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-11-02T14:43:20", "percent_change": 0.0, "prev_day_close": 45.5750007629394}, {"option": "USO270917C00181000", "bid": 8.15, "bid_size": 474.0, "ask": 10.85, "ask_size": 173.0, "iv": 0.4061, "open_interest": 97.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0066, "vega": 0.4728, "theta": -0.0309, "rho": 0.3209, "theo": 10.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.74, "last_trade_time": "2026-10-22T14:04:42", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "USO270917P00181000", "bid": 46.35, "bid_size": 10.0, "ask": 48.4, "ask_size": 104.0, "iv": 0.4255, "open_interest": 5.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0074, "vega": 0.4544, "theta": -0.0305, "rho": -0.6986, "theo": 47.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.85, "last_trade_time": "2026-10-27T09:37:29", "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "USO270917C00182000", "bid": 8.0, "bid_size": 539.0, "ask": 11.35, "ask_size": 965.0, "iv": 0.4142, "open_interest": 246.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0065, "vega": 0.4704, "theta": -0.0308, "rho": 0.3168, "theo": 10.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-09-30T10:01:35", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "USO270917P00182000", "bid": 46.1, "bid_size": 98.0, "ask": 50.0, "ask_size": 73.0, "iv": 0.423, "open_interest": 12.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0074, "vega": 0.4509, "theta": -0.0304, "rho": -0.6992, "theo": 48.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.01, "last_trade_time": "2026-11-09T10:41:24", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "USO270917C00183000", "bid": 7.8, "bid_size": 600.0, "ask": 11.2, "ask_size": 986.0, "iv": 0.4148, "open_interest": 163.0, "volume": 0.0, "delta": 0.334, "gamma": 0.0065, "vega": 0.4679, "theta": -0.0307, "rho": 0.3127, "theo": 9.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-10-12T10:46:53", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "USO270917P00183000", "bid": 47.7, "bid_size": 91.0, "ask": 50.5, "ask_size": 121.0, "iv": 0.4288, "open_interest": 5.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0074, "vega": 0.4471, "theta": -0.0302, "rho": -0.7009, "theo": 48.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-10-22T10:00:47", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "USO270917C00184000", "bid": 7.65, "bid_size": 674.0, "ask": 10.4, "ask_size": 205.0, "iv": 0.4087, "open_interest": 273.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0064, "vega": 0.4655, "theta": -0.0306, "rho": 0.3088, "theo": 9.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.36, "last_trade_time": "2026-10-26T10:57:28", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "USO270917P00184000", "bid": 48.7, "bid_size": 12.0, "ask": 51.5, "ask_size": 123.0, "iv": 0.4335, "open_interest": 88.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.0073, "vega": 0.4435, "theta": -0.03, "rho": -0.7002, "theo": 49.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.36, "last_trade_time": "2026-09-21T11:57:47", "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "USO270917C00185000", "bid": 8.85, "bid_size": 194.0, "ask": 10.35, "ask_size": 357.0, "iv": 0.4254, "open_interest": 571.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0064, "vega": 0.463, "theta": -0.0304, "rho": 0.3049, "theo": 9.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-10-30T09:40:51", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "USO270917P00185000", "bid": 49.05, "bid_size": 118.0, "ask": 52.5, "ask_size": 116.0, "iv": 0.4308, "open_interest": 156.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.0073, "vega": 0.4398, "theta": -0.0298, "rho": -0.7054, "theo": 50.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.94, "last_trade_time": "2026-10-22T14:19:17", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "USO270917C00186000", "bid": 7.3, "bid_size": 585.0, "ask": 10.7, "ask_size": 1044.0, "iv": 0.4165, "open_interest": 286.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0063, "vega": 0.4605, "theta": -0.0303, "rho": 0.301, "theo": 9.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-10-12T10:47:07", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "USO270917P00186000", "bid": 50.45, "bid_size": 6.0, "ask": 53.0, "ask_size": 104.0, "iv": 0.4342, "open_interest": 2.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0073, "vega": 0.4371, "theta": -0.0297, "rho": -0.7047, "theo": 51.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.64, "last_trade_time": "2026-09-30T10:05:01", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "USO270917C00187000", "bid": 7.1, "bid_size": 683.0, "ask": 9.7, "ask_size": 53.0, "iv": 0.4072, "open_interest": 253.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.0063, "vega": 0.458, "theta": -0.0302, "rho": 0.2972, "theo": 9.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T13:07:03", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "USO270917P00187000", "bid": 51.3, "bid_size": 6.0, "ask": 54.0, "ask_size": 106.0, "iv": 0.437, "open_interest": 4.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.0072, "vega": 0.4337, "theta": -0.0295, "rho": -0.7068, "theo": 52.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.73, "last_trade_time": "2026-11-09T10:41:59", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "USO270917C00188000", "bid": 6.95, "bid_size": 476.0, "ask": 10.4, "ask_size": 1074.0, "iv": 0.4174, "open_interest": 110.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.0062, "vega": 0.4554, "theta": -0.03, "rho": 0.2934, "theo": 9.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.77, "last_trade_time": "2026-10-22T13:07:55", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "USO270917P00188000", "bid": 52.0, "bid_size": 1.0, "ask": 55.0, "ask_size": 51.0, "iv": 0.438, "open_interest": 5.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.0072, "vega": 0.43, "theta": -0.0293, "rho": -0.7015, "theo": 53.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.36, "last_trade_time": "2026-09-30T10:04:56", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "USO270917C00189000", "bid": 6.8, "bid_size": 549.0, "ask": 10.2, "ask_size": 1105.0, "iv": 0.4175, "open_interest": 244.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0062, "vega": 0.4527, "theta": -0.0299, "rho": 0.2896, "theo": 8.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.27, "last_trade_time": "2026-10-15T13:11:04", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "USO270917P00189000", "bid": 53.0, "bid_size": 5.0, "ask": 55.5, "ask_size": 59.0, "iv": 0.4366, "open_interest": 8.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.0072, "vega": 0.4254, "theta": -0.0291, "rho": -0.7031, "theo": 53.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.68, "last_trade_time": "2026-10-30T12:04:26", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "USO270917C00190000", "bid": 6.65, "bid_size": 551.0, "ask": 10.05, "ask_size": 1130.0, "iv": 0.418, "open_interest": 1363.0, "volume": 1.0, "delta": 0.303, "gamma": 0.0062, "vega": 0.45, "theta": -0.0298, "rho": 0.2858, "theo": 8.8049, "change": -1.095, "open": 8.18, "high": 8.18, "low": 8.18, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-11-10T09:32:57", "percent_change": -11.8059, "prev_day_close": 9.27500009536743}, {"option": "USO270917P00190000", "bid": 53.65, "bid_size": 8.0, "ask": 56.5, "ask_size": 100.0, "iv": 0.4368, "open_interest": 100.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.0071, "vega": 0.4214, "theta": -0.029, "rho": -0.7025, "theo": 54.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-11-09T15:31:33", "percent_change": 0.0, "prev_day_close": 53.8250007629394}, {"option": "USO270917C00191000", "bid": 6.5, "bid_size": 571.0, "ask": 10.0, "ask_size": 1164.0, "iv": 0.4197, "open_interest": 209.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0061, "vega": 0.4472, "theta": -0.0296, "rho": 0.282, "theo": 8.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.17, "last_trade_time": "2026-10-27T13:19:29", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "USO270917P00191000", "bid": 54.4, "bid_size": 37.0, "ask": 57.5, "ask_size": 54.0, "iv": 0.4382, "open_interest": 3.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0071, "vega": 0.4175, "theta": -0.0288, "rho": -0.6985, "theo": 55.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.78, "last_trade_time": "2026-09-21T11:57:43", "percent_change": 0.0, "prev_day_close": 54.125}, {"option": "USO270917C00192000", "bid": 6.3, "bid_size": 600.0, "ask": 9.75, "ask_size": 1168.0, "iv": 0.4184, "open_interest": 165.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.0061, "vega": 0.4444, "theta": -0.0295, "rho": 0.2783, "theo": 8.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.62, "last_trade_time": "2026-10-26T13:21:55", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "USO270917P00192000", "bid": 55.25, "bid_size": 7.0, "ask": 58.0, "ask_size": 52.0, "iv": 0.4346, "open_interest": 9.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0071, "vega": 0.4129, "theta": -0.0286, "rho": -0.7005, "theo": 56.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.85, "last_trade_time": "2026-10-22T14:16:27", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "USO270917C00193000", "bid": 7.4, "bid_size": 260.0, "ask": 9.65, "ask_size": 1189.0, "iv": 0.4336, "open_interest": 247.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.006, "vega": 0.4416, "theta": -0.0294, "rho": 0.2746, "theo": 8.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-10-26T13:18:44", "percent_change": 0.0, "prev_day_close": 8.52499985694885}, {"option": "USO270917P00193000", "bid": 56.2, "bid_size": 6.0, "ask": 59.0, "ask_size": 56.0, "iv": 0.4382, "open_interest": 2.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.007, "vega": 0.4093, "theta": -0.0284, "rho": -0.7024, "theo": 57.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.46, "last_trade_time": "2026-09-21T11:57:42", "percent_change": 0.0, "prev_day_close": 56.125}, {"option": "USO270917C00194000", "bid": 7.25, "bid_size": 312.0, "ask": 8.95, "ask_size": 497.0, "iv": 0.4277, "open_interest": 123.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.006, "vega": 0.4388, "theta": -0.0292, "rho": 0.271, "theo": 8.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.05, "last_trade_time": "2026-09-24T11:59:28", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "USO270917P00194000", "bid": 57.2, "bid_size": 1.0, "ask": 60.0, "ask_size": 44.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.007, "vega": 0.4063, "theta": -0.0282, "rho": -0.7011, "theo": 58.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.08, "last_trade_time": "2026-10-22T14:16:46", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "USO270917C00195000", "bid": 5.9, "bid_size": 668.0, "ask": 9.4, "ask_size": 1257.0, "iv": 0.421, "open_interest": 536.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0059, "vega": 0.436, "theta": -0.0291, "rho": 0.2675, "theo": 8.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-04T09:50:04", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "USO270917P00195000", "bid": 56.75, "bid_size": 57.0, "ask": 61.0, "ask_size": 52.0, "iv": 0.4285, "open_interest": 2.0, "volume": 0.0, "delta": -0.739, "gamma": 0.007, "vega": 0.4029, "theta": -0.028, "rho": -0.7013, "theo": 58.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.65, "last_trade_time": "2026-10-06T12:47:18", "percent_change": 0.0, "prev_day_close": 57.9750003814697}, {"option": "USO270917C00196000", "bid": 5.65, "bid_size": 629.0, "ask": 9.25, "ask_size": 1224.0, "iv": 0.4199, "open_interest": 280.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0059, "vega": 0.4332, "theta": -0.0289, "rho": 0.2641, "theo": 7.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-29T13:57:40", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "USO270917P00196000", "bid": 58.7, "bid_size": 8.0, "ask": 61.5, "ask_size": 51.0, "iv": 0.4382, "open_interest": 1.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.0069, "vega": 0.399, "theta": -0.0278, "rho": -0.697, "theo": 59.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.84, "last_trade_time": "2026-09-21T11:49:55", "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "USO270917C00197000", "bid": 5.6, "bid_size": 593.0, "ask": 9.15, "ask_size": 1275.0, "iv": 0.4218, "open_interest": 195.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0058, "vega": 0.4304, "theta": -0.0288, "rho": 0.2607, "theo": 7.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-11-05T14:18:44", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "USO270917P00197000", "bid": 59.45, "bid_size": 38.0, "ask": 62.5, "ask_size": 48.0, "iv": 0.4391, "open_interest": 2.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0069, "vega": 0.3947, "theta": -0.0276, "rho": -0.6969, "theo": 60.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.58, "last_trade_time": "2026-09-21T11:49:54", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "USO270917C00198000", "bid": 5.45, "bid_size": 629.0, "ask": 9.0, "ask_size": 1294.0, "iv": 0.4218, "open_interest": 378.0, "volume": 0.0, "delta": 0.2715, "gamma": 0.0058, "vega": 0.4276, "theta": -0.0286, "rho": 0.2574, "theo": 7.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-11-06T11:52:04", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "USO270917P00198000", "bid": 59.65, "bid_size": 61.0, "ask": 63.5, "ask_size": 45.0, "iv": 0.4329, "open_interest": 4.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0069, "vega": 0.3903, "theta": -0.0274, "rho": -0.6946, "theo": 61.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.72, "last_trade_time": "2026-10-29T14:50:32", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "USO270917C00199000", "bid": 5.3, "bid_size": 451.0, "ask": 8.9, "ask_size": 1318.0, "iv": 0.4217, "open_interest": 487.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0058, "vega": 0.4249, "theta": -0.0285, "rho": 0.2542, "theo": 7.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-11-06T11:51:57", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "USO270917P00199000", "bid": 61.2, "bid_size": 16.0, "ask": 64.5, "ask_size": 71.0, "iv": 0.4439, "open_interest": 12.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0068, "vega": 0.3861, "theta": -0.0272, "rho": -0.691, "theo": 62.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.28, "last_trade_time": "2026-09-21T11:50:40", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "USO270917C00200000", "bid": 6.35, "bid_size": 584.0, "ask": 8.05, "ask_size": 477.0, "iv": 0.4282, "open_interest": 1116.0, "volume": 9.0, "delta": 0.2642, "gamma": 0.0057, "vega": 0.4221, "theta": -0.0283, "rho": 0.251, "theo": 7.4324, "change": -1.15, "open": 5.58, "high": 6.85, "low": 5.58, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-11-10T09:41:44", "percent_change": -14.375, "prev_day_close": 8.0}, {"option": "USO270917P00200000", "bid": 62.45, "bid_size": 6.0, "ask": 64.25, "ask_size": 29.0, "iv": 0.4348, "open_interest": 134.0, "volume": 0.0, "delta": -0.761, "gamma": 0.0068, "vega": 0.3819, "theta": -0.027, "rho": -0.6943, "theo": 63.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.85, "last_trade_time": "2026-11-03T10:42:02", "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "USO270917C00205000", "bid": 5.95, "bid_size": 329.0, "ask": 7.45, "ask_size": 278.0, "iv": 0.433, "open_interest": 233.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0055, "vega": 0.408, "theta": -0.0276, "rho": 0.2354, "theo": 6.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T14:18:38", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "USO270917P00205000", "bid": 66.7, "bid_size": 17.0, "ask": 69.5, "ask_size": 48.0, "iv": 0.4471, "open_interest": 10.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0066, "vega": 0.3617, "theta": -0.026, "rho": -0.683, "theo": 67.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.29, "last_trade_time": "2026-11-09T10:41:24", "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "USO270917C00210000", "bid": 4.4, "bid_size": 1030.0, "ask": 7.0, "ask_size": 364.0, "iv": 0.4235, "open_interest": 784.0, "volume": 0.0, "delta": 0.2312, "gamma": 0.0052, "vega": 0.3936, "theta": -0.0268, "rho": 0.2207, "theo": 6.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "USO270917P00210000", "bid": 71.15, "bid_size": 7.0, "ask": 74.0, "ask_size": 32.0, "iv": 0.4505, "open_interest": 32.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.0064, "vega": 0.3405, "theta": -0.0249, "rho": -0.6675, "theo": 72.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.05, "last_trade_time": "2026-09-30T10:05:19", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "USO270917C00215000", "bid": 3.6, "bid_size": 467.0, "ask": 7.3, "ask_size": 1331.0, "iv": 0.4313, "open_interest": 301.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.005, "vega": 0.3796, "theta": -0.0261, "rho": 0.2073, "theo": 5.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-11-06T10:38:49", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "USO270917P00215000", "bid": 75.1, "bid_size": 43.0, "ask": 78.5, "ask_size": 25.0, "iv": 0.4443, "open_interest": 20.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0062, "vega": 0.3195, "theta": -0.0239, "rho": -0.6456, "theo": 76.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-11-06T15:11:55", "percent_change": 0.0, "prev_day_close": 75.7249984741211}, {"option": "USO270917C00220000", "bid": 4.6, "bid_size": 1.0, "ask": 5.65, "ask_size": 92.0, "iv": 0.4375, "open_interest": 180.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.0048, "vega": 0.3662, "theta": -0.0253, "rho": 0.1951, "theo": 5.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-09T14:28:22", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "USO270917P00220000", "bid": 79.85, "bid_size": 17.0, "ask": 83.15, "ask_size": 46.0, "iv": 0.451, "open_interest": 77.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0061, "vega": 0.2987, "theta": -0.0229, "rho": -0.6232, "theo": 81.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.2, "last_trade_time": "2026-11-03T09:44:21", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "USO270917C00225000", "bid": 4.05, "bid_size": 588.0, "ask": 5.3, "ask_size": 121.0, "iv": 0.4384, "open_interest": 50.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0046, "vega": 0.3528, "theta": -0.0246, "rho": 0.1835, "theo": 5.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-11-02T11:18:18", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "USO270917P00225000", "bid": 84.85, "bid_size": 6.0, "ask": 87.7, "ask_size": 63.0, "iv": 0.4592, "open_interest": 51.0, "volume": 0.0, "delta": -0.851, "gamma": 0.006, "vega": 0.2785, "theta": -0.022, "rho": -0.6058, "theo": 86.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.28, "last_trade_time": "2026-11-03T10:46:14", "percent_change": 0.0, "prev_day_close": 84.9749984741211}, {"option": "USO270917C00230000", "bid": 3.45, "bid_size": 639.0, "ask": 5.7, "ask_size": 1266.0, "iv": 0.4488, "open_interest": 278.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0044, "vega": 0.3396, "theta": -0.0238, "rho": 0.1727, "theo": 4.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-11-03T13:48:45", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "USO270917P00230000", "bid": 89.95, "bid_size": 11.0, "ask": 92.4, "ask_size": 39.0, "iv": 0.4709, "open_interest": 4.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0058, "vega": 0.2587, "theta": -0.0209, "rho": -0.5757, "theo": 90.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.86, "last_trade_time": "2026-11-09T10:41:59", "percent_change": 0.0, "prev_day_close": 89.4249992370606}, {"option": "USO270917C00235000", "bid": 3.15, "bid_size": 630.0, "ask": 4.55, "ask_size": 84.0, "iv": 0.4383, "open_interest": 885.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0042, "vega": 0.3276, "theta": -0.0232, "rho": 0.1632, "theo": 4.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-11-04T09:40:14", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "USO270917P00235000", "bid": 94.3, "bid_size": 25.0, "ask": 96.95, "ask_size": 58.0, "iv": 0.4646, "open_interest": 17.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0056, "vega": 0.2369, "theta": -0.0198, "rho": -0.545, "theo": 95.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.15, "last_trade_time": "2026-11-03T09:42:14", "percent_change": 0.0, "prev_day_close": 94.0750007629394}, {"option": "USO270917C00240000", "bid": 2.8, "bid_size": 621.0, "ask": 5.15, "ask_size": 1278.0, "iv": 0.4546, "open_interest": 278.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.004, "vega": 0.3157, "theta": -0.0224, "rho": 0.1542, "theo": 4.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "USO270917P00240000", "bid": 99.2, "bid_size": 13.0, "ask": 101.55, "ask_size": 55.0, "iv": 0.468, "open_interest": 5.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0055, "vega": 0.2173, "theta": -0.0186, "rho": -0.477, "theo": 100.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.03, "last_trade_time": "2026-09-21T12:38:10", "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "USO270917C00245000", "bid": 2.72, "bid_size": 614.0, "ask": 4.8, "ask_size": 1259.0, "iv": 0.4593, "open_interest": 401.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0038, "vega": 0.3042, "theta": -0.0218, "rho": 0.1457, "theo": 3.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-11-03T15:31:28", "percent_change": 0.0, "prev_day_close": 3.88499999046326}, {"option": "USO270917P00245000", "bid": 104.0, "bid_size": 24.0, "ask": 106.35, "ask_size": 13.0, "iv": 0.4722, "open_interest": 1.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0053, "vega": 0.1923, "theta": -0.0182, "rho": -0.4653, "theo": 105.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.74, "last_trade_time": "2026-09-23T13:59:28", "percent_change": 0.0, "prev_day_close": 103.475002288818}, {"option": "USO270917C00250000", "bid": 3.05, "bid_size": 477.0, "ask": 4.35, "ask_size": 1096.0, "iv": 0.4686, "open_interest": 105.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0037, "vega": 0.2929, "theta": -0.0211, "rho": 0.1377, "theo": 3.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 3.75499987602234}, {"option": "USO270917P00250000", "bid": 109.1, "bid_size": 13.0, "ask": 111.0, "ask_size": 13.0, "iv": 0.479, "open_interest": 29.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0053, "vega": 0.1788, "theta": -0.0177, "rho": -0.4375, "theo": 109.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.55, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 108.375}, {"option": "USO270917C00255000", "bid": 2.5, "bid_size": 672.0, "ask": 3.65, "ask_size": 197.0, "iv": 0.457, "open_interest": 114.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0035, "vega": 0.2822, "theta": -0.0205, "rho": 0.1304, "theo": 3.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T10:31:26", "percent_change": 0.0, "prev_day_close": 3.44000005722046}, {"option": "USO270917P00255000", "bid": 114.0, "bid_size": 11.0, "ask": 115.8, "ask_size": 16.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0052, "vega": 0.1634, "theta": -0.0167, "rho": -0.4073, "theo": 114.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.325000762939}, {"option": "USO270917C00260000", "bid": 2.28, "bid_size": 595.0, "ask": 4.05, "ask_size": 1260.0, "iv": 0.471, "open_interest": 156.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0034, "vega": 0.2721, "theta": -0.0199, "rho": 0.1238, "theo": 3.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-11-06T10:51:50", "percent_change": 0.0, "prev_day_close": 3.37999987602234}, {"option": "USO270917P00260000", "bid": 118.8, "bid_size": 13.0, "ask": 120.6, "ask_size": 19.0, "iv": 0.4841, "open_interest": 121.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.005, "vega": 0.1398, "theta": -0.0162, "rho": -0.3527, "theo": 119.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.75, "last_trade_time": "2026-10-27T15:25:35", "percent_change": 0.0, "prev_day_close": 118.125}, {"option": "USO270917C00265000", "bid": 2.41, "bid_size": 517.0, "ask": 3.85, "ask_size": 1258.0, "iv": 0.4799, "open_interest": 272.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0032, "vega": 0.2625, "theta": -0.0193, "rho": 0.1176, "theo": 3.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-10-28T10:38:35", "percent_change": 0.0, "prev_day_close": 3.0900000333786}, {"option": "USO270917P00265000", "bid": 123.6, "bid_size": 21.0, "ask": 125.4, "ask_size": 24.0, "iv": 0.4816, "open_interest": 10.0, "volume": 0.0, "delta": -0.947, "gamma": 0.005, "vega": 0.1233, "theta": -0.0162, "rho": -0.2785, "theo": 124.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.1, "last_trade_time": "2026-09-25T12:12:21", "percent_change": 0.0, "prev_day_close": 122.875}, {"option": "USO270917C00270000", "bid": 2.28, "bid_size": 484.0, "ask": 3.65, "ask_size": 1253.0, "iv": 0.4834, "open_interest": 132.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0031, "vega": 0.2533, "theta": -0.0188, "rho": 0.1117, "theo": 2.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-10-26T12:33:32", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "USO270917P00270000", "bid": 128.5, "bid_size": 18.0, "ask": 130.15, "ask_size": 16.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0048, "vega": 0.0971, "theta": -0.0132, "rho": -0.2084, "theo": 129.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.89, "last_trade_time": "2026-10-19T10:01:23", "percent_change": 0.0, "prev_day_close": 127.800003051758}, {"option": "USO270917C00275000", "bid": 2.03, "bid_size": 649.0, "ask": 2.99, "ask_size": 265.0, "iv": 0.4741, "open_interest": 261.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0029, "vega": 0.2444, "theta": -0.0182, "rho": 0.1062, "theo": 2.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T12:33:36", "percent_change": 0.0, "prev_day_close": 2.8199999332428}, {"option": "USO270917P00275000", "bid": 133.65, "bid_size": 11.0, "ask": 135.0, "ask_size": 16.0, "iv": 0.4859, "open_interest": 1.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0043, "vega": 0.074, "theta": -0.0129, "rho": -0.194, "theo": 134.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.7, "last_trade_time": "2026-10-29T11:21:11", "percent_change": 0.0, "prev_day_close": 132.650001525879}, {"option": "USO270917C00280000", "bid": 1.83, "bid_size": 671.0, "ask": 3.3, "ask_size": 1241.0, "iv": 0.4857, "open_interest": 194.0, "volume": 20.0, "delta": 0.1044, "gamma": 0.0028, "vega": 0.2358, "theta": -0.0177, "rho": 0.101, "theo": 2.587, "change": 0.07, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-10T11:02:13", "percent_change": 2.67176, "prev_day_close": 2.61999994516373}, {"option": "USO270917P00280000", "bid": 138.35, "bid_size": 11.0, "ask": 139.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0039, "vega": 0.0651, "theta": -0.0126, "rho": -0.1832, "theo": 139.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.18, "last_trade_time": "2026-10-29T11:02:23", "percent_change": 0.0, "prev_day_close": 137.599998474121}, {"option": "USO270917C00285000", "bid": 1.52, "bid_size": 693.0, "ask": 3.15, "ask_size": 1233.0, "iv": 0.4844, "open_interest": 109.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0027, "vega": 0.2277, "theta": -0.0172, "rho": 0.0963, "theo": 2.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-04T14:27:16", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "USO270917P00285000", "bid": 143.0, "bid_size": 5.0, "ask": 146.5, "ask_size": 5.0, "iv": 0.546, "open_interest": 7.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0035, "vega": 0.0594, "theta": -0.0123, "rho": -0.1638, "theo": 144.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.6, "last_trade_time": "2026-11-02T10:35:39", "percent_change": 0.0, "prev_day_close": 142.475006103516}, {"option": "USO270917C00290000", "bid": 1.44, "bid_size": 633.0, "ask": 2.96, "ask_size": 1145.0, "iv": 0.4868, "open_interest": 140.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0026, "vega": 0.2201, "theta": -0.0167, "rho": 0.092, "theo": 2.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-10-15T12:53:07", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "USO270917P00290000", "bid": 147.0, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0031, "vega": 0.0447, "theta": -0.0097, "rho": 0.0, "theo": 149.185, "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": 147.349998474121}, {"option": "USO270917C00295000", "bid": 1.82, "bid_size": 511.0, "ask": 2.83, "ask_size": 772.0, "iv": 0.5012, "open_interest": 987.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0025, "vega": 0.2129, "theta": -0.0162, "rho": 0.0879, "theo": 2.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-02T12:46:41", "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "USO270917P00295000", "bid": 152.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 9.0, "iv": 0.5489, "open_interest": 7.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0024, "vega": 0.0078, "theta": -0.0097, "rho": 0.0, "theo": 154.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.25, "last_trade_time": "2026-10-30T12:40:13", "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "USO270917C00300000", "bid": 1.7, "bid_size": 607.0, "ask": 2.53, "ask_size": 670.0, "iv": 0.4993, "open_interest": 887.0, "volume": 1.0, "delta": 0.0867, "gamma": 0.0024, "vega": 0.206, "theta": -0.0158, "rho": 0.0841, "theo": 2.119, "change": -1.64, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -73.8739, "prev_day_close": 2.22000002861023}, {"option": "USO270917P00300000", "bid": 157.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0018, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 159.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.24, "last_trade_time": "2026-10-02T12:23:58", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "USO270917C00305000", "bid": 1.54, "bid_size": 627.0, "ask": 2.6, "ask_size": 721.0, "iv": 0.5051, "open_interest": 425.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0023, "vega": 0.1993, "theta": -0.0154, "rho": 0.0804, "theo": 2.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-10-29T14:49:44", "percent_change": 0.0, "prev_day_close": 2.0450000166893}, {"option": "USO270917P00305000", "bid": 162.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 8.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0013, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 164.185, "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": 162.5}, {"option": "USO270917C00310000", "bid": 1.16, "bid_size": 847.0, "ask": 2.29, "ask_size": 661.0, "iv": 0.4944, "open_interest": 339.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0022, "vega": 0.1929, "theta": -0.015, "rho": 0.0769, "theo": 1.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T14:58:39", "percent_change": 0.0, "prev_day_close": 2.0349999666214}, {"option": "USO270917P00310000", "bid": 166.5, "bid_size": 1.0, "ask": 171.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0009, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 169.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.09, "last_trade_time": "2026-10-29T14:50:32", "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "USO270917C00315000", "bid": 1.33, "bid_size": 648.0, "ask": 2.4, "ask_size": 1271.0, "iv": 0.5098, "open_interest": 604.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0021, "vega": 0.1868, "theta": -0.0146, "rho": 0.0737, "theo": 1.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-05T14:18:44", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "USO270917P00315000", "bid": 171.5, "bid_size": 1.0, "ask": 176.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0006, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 174.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.3, "last_trade_time": "2026-10-22T10:44:00", "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "USO270917C00320000", "bid": 1.28, "bid_size": 590.0, "ask": 2.32, "ask_size": 1195.0, "iv": 0.5137, "open_interest": 38.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.002, "vega": 0.181, "theta": -0.0142, "rho": 0.0707, "theo": 1.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-04T12:06:26", "percent_change": 0.0, "prev_day_close": 1.79000008106232}, {"option": "USO270917P00320000", "bid": 176.5, "bid_size": 1.0, "ask": 181.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 179.185, "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": 177.5}, {"option": "USO270917C00325000", "bid": 0.99, "bid_size": 689.0, "ask": 2.24, "ask_size": 1223.0, "iv": 0.5102, "open_interest": 5.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.002, "vega": 0.1755, "theta": -0.0139, "rho": 0.068, "theo": 1.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-11-03T15:32:25", "percent_change": 0.0, "prev_day_close": 1.71499997377396}, {"option": "USO270917P00325000", "bid": 181.5, "bid_size": 1.0, "ask": 186.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 184.185, "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": 182.0}, {"option": "USO270917C00330000", "bid": 0.93, "bid_size": 992.0, "ask": 2.15, "ask_size": 1116.0, "iv": 0.5126, "open_interest": 261.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0019, "vega": 0.1703, "theta": -0.0135, "rho": 0.0654, "theo": 1.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-06T11:52:10", "percent_change": 0.0, "prev_day_close": 1.63999998569489}, {"option": "USO270917P00330000", "bid": 186.5, "bid_size": 1.0, "ask": 191.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0097, "rho": 0.0, "theo": 189.185, "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": 187.150001525879}, {"option": "USO280121C00005000", "bid": 133.5, "bid_size": 1.0, "ask": 138.5, "ask_size": 1.0, "iv": 1.9536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.5, "last_trade_time": "2026-09-10T14:06:22", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "USO280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.56, "ask_size": 192.0, "iv": 2.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0107, "theta": -0.0018, "rho": -0.0067, "theo": 0.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO280121C00010000", "bid": 128.5, "bid_size": 1.0, "ask": 133.5, "ask_size": 1.0, "iv": 1.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "USO280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.97, "ask_size": 218.0, "iv": 1.6515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0174, "theta": -0.0024, "rho": -0.01, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO280121C00015000", "bid": 123.5, "bid_size": 1.0, "ask": 128.5, "ask_size": 1.0, "iv": 1.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0055, "theta": 0.0, "rho": 0.0123, "theo": 125.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "USO280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 671.0, "iv": 1.0115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0229, "theta": -0.0026, "rho": -0.0125, "theo": 0.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "USO280121C00020000", "bid": 118.5, "bid_size": 1.0, "ask": 123.5, "ask_size": 1.0, "iv": 1.0048, "open_interest": 3.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0124, "theta": 0.0, "rho": 0.0317, "theo": 120.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.3, "last_trade_time": "2026-09-10T13:37:34", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "USO280121P00020000", "bid": 0.01, "bid_size": 99.0, "ask": 0.6, "ask_size": 669.0, "iv": 0.874, "open_interest": 1074.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0001, "vega": 0.0283, "theta": -0.0028, "rho": -0.015, "theo": 0.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T15:37:23", "percent_change": 0.0, "prev_day_close": 0.335000013001263}, {"option": "USO280121C00025000", "bid": 113.5, "bid_size": 1.0, "ask": 118.5, "ask_size": 1.0, "iv": 0.8699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0003, "vega": 0.0192, "theta": 0.0, "rho": 0.054, "theo": 115.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.29, "last_trade_time": "2026-07-08T10:08:29", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "USO280121P00025000", "bid": 0.03, "bid_size": 472.0, "ask": 0.81, "ask_size": 1153.0, "iv": 0.8139, "open_interest": 174.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0342, "theta": -0.0031, "rho": -0.018, "theo": 0.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-20T15:26:35", "percent_change": 0.0, "prev_day_close": 0.394999994896352}, {"option": "USO280121C00030000", "bid": 108.5, "bid_size": 1.0, "ask": 113.5, "ask_size": 1.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0004, "vega": 0.0285, "theta": 0.0, "rho": 0.0864, "theo": 110.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.28, "last_trade_time": "2026-04-10T11:36:07", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "USO280121P00030000", "bid": 0.28, "bid_size": 2.0, "ask": 0.84, "ask_size": 1163.0, "iv": 0.7658, "open_interest": 63.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0002, "vega": 0.041, "theta": -0.0034, "rho": -0.0214, "theo": 0.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "USO280121C00035000", "bid": 103.5, "bid_size": 9.0, "ask": 108.5, "ask_size": 1.0, "iv": 0.6698, "open_interest": 22.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0005, "vega": 0.0398, "theta": 0.0, "rho": 0.1261, "theo": 106.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.77, "last_trade_time": "2026-06-08T09:36:13", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "USO280121P00035000", "bid": 0.23, "bid_size": 568.0, "ask": 0.61, "ask_size": 102.0, "iv": 0.6601, "open_interest": 1207.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0003, "vega": 0.0494, "theta": -0.0038, "rho": -0.026, "theo": 0.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:42:23", "percent_change": 0.0, "prev_day_close": 0.624999992549419}, {"option": "USO280121C00040000", "bid": 99.1, "bid_size": 49.0, "ask": 102.7, "ask_size": 40.0, "iv": 0.5523, "open_interest": 42.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0006, "vega": 0.0531, "theta": 0.0, "rho": 0.1719, "theo": 101.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.85, "last_trade_time": "2026-08-20T14:21:44", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "USO280121P00040000", "bid": 0.6, "bid_size": 5.0, "ask": 0.74, "ask_size": 8.0, "iv": 0.6501, "open_interest": 1111.0, "volume": 6.0, "delta": -0.0153, "gamma": 0.0004, "vega": 0.0597, "theta": -0.0043, "rho": -0.0319, "theo": 0.6947, "change": 0.06, "open": 0.63, "high": 0.65, "low": 0.63, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T10:54:43", "percent_change": 10.1695, "prev_day_close": 0.590000003576279}, {"option": "USO280121C00045000", "bid": 94.5, "bid_size": 50.0, "ask": 97.75, "ask_size": 49.0, "iv": 0.5516, "open_interest": 124.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0007, "vega": 0.0685, "theta": 0.0, "rho": 0.2226, "theo": 96.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.85, "last_trade_time": "2026-11-09T13:10:13", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "USO280121P00045000", "bid": 0.2, "bid_size": 911.0, "ask": 1.33, "ask_size": 1072.0, "iv": 0.6085, "open_interest": 217.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0005, "vega": 0.0724, "theta": -0.0049, "rho": -0.0395, "theo": 0.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-10-29T12:13:36", "percent_change": 0.0, "prev_day_close": 0.79500000923872}, {"option": "USO280121C00050000", "bid": 90.2, "bid_size": 5.0, "ask": 93.45, "ask_size": 31.0, "iv": 0.594, "open_interest": 22.0, "volume": 1.0, "delta": 0.9676, "gamma": 0.0008, "vega": 0.0864, "theta": 0.0, "rho": 0.2783, "theo": 91.7955, "change": -3.25, "open": 90.75, "high": 90.75, "low": 90.75, "tick": "down", "last_trade_price": 90.75, "last_trade_time": "2026-11-10T10:04:33", "percent_change": -3.45745, "prev_day_close": 94.0}, {"option": "USO280121P00050000", "bid": 0.75, "bid_size": 500.0, "ask": 1.62, "ask_size": 982.0, "iv": 0.6081, "open_interest": 509.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0006, "vega": 0.0876, "theta": -0.0057, "rho": -0.049, "theo": 1.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T14:12:16", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "USO280121C00055000", "bid": 85.0, "bid_size": 1.0, "ask": 88.55, "ask_size": 11.0, "iv": 0.5254, "open_interest": 83.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.001, "vega": 0.1068, "theta": 0.0, "rho": 0.337, "theo": 87.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.79, "last_trade_time": "2026-07-28T12:33:54", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "USO280121P00055000", "bid": 1.06, "bid_size": 389.0, "ask": 1.85, "ask_size": 853.0, "iv": 0.5839, "open_interest": 363.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0008, "vega": 0.1059, "theta": -0.0066, "rho": -0.0611, "theo": 1.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T12:25:15", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "USO280121C00060000", "bid": 80.5, "bid_size": 1.0, "ask": 84.35, "ask_size": 7.0, "iv": 0.5303, "open_interest": 49.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0011, "vega": 0.1292, "theta": 0.0, "rho": 0.3924, "theo": 82.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.41, "last_trade_time": "2026-07-29T09:30:05", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "USO280121P00060000", "bid": 1.0, "bid_size": 1.0, "ask": 2.13, "ask_size": 716.0, "iv": 0.5459, "open_interest": 1404.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.001, "vega": 0.1268, "theta": -0.0076, "rho": -0.0757, "theo": 1.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:58:54", "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "USO280121C00061000", "bid": 80.0, "bid_size": 11.0, "ask": 83.5, "ask_size": 7.0, "iv": 0.5447, "open_interest": 4.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0012, "vega": 0.134, "theta": 0.0, "rho": 0.4034, "theo": 81.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.8, "last_trade_time": "2026-09-10T13:57:21", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "USO280121P00061000", "bid": 1.46, "bid_size": 1.0, "ask": 2.04, "ask_size": 454.0, "iv": 0.5512, "open_interest": 80.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.001, "vega": 0.1313, "theta": -0.0079, "rho": -0.079, "theo": 1.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "USO280121C00062000", "bid": 79.0, "bid_size": 14.0, "ask": 83.5, "ask_size": 13.0, "iv": 0.5686, "open_interest": 7.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0012, "vega": 0.1389, "theta": 0.0, "rho": 0.4151, "theo": 80.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.9, "last_trade_time": "2026-10-06T15:03:26", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "USO280121P00062000", "bid": 1.07, "bid_size": 701.0, "ask": 2.56, "ask_size": 722.0, "iv": 0.5468, "open_interest": 15.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.001, "vega": 0.1363, "theta": -0.0081, "rho": -0.0825, "theo": 1.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-05T11:30:27", "percent_change": 0.0, "prev_day_close": 1.95999997854233}, {"option": "USO280121C00063000", "bid": 78.0, "bid_size": 19.0, "ask": 83.0, "ask_size": 19.0, "iv": 0.5732, "open_interest": 11.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0013, "vega": 0.1441, "theta": 0.0, "rho": 0.4276, "theo": 79.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-10-06T15:02:27", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "USO280121P00063000", "bid": 1.15, "bid_size": 752.0, "ask": 2.65, "ask_size": 765.0, "iv": 0.5439, "open_interest": 89.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0011, "vega": 0.1411, "theta": -0.0083, "rho": -0.0862, "theo": 1.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:07:42", "percent_change": 0.0, "prev_day_close": 2.04000008106232}, {"option": "USO280121C00064000", "bid": 77.0, "bid_size": 24.0, "ask": 81.2, "ask_size": 22.0, "iv": 0.5358, "open_interest": 14.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0013, "vega": 0.1492, "theta": -0.0003, "rho": 0.4387, "theo": 79.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.54, "last_trade_time": "2026-04-06T12:34:05", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "USO280121P00064000", "bid": 1.21, "bid_size": 791.0, "ask": 2.74, "ask_size": 739.0, "iv": 0.5401, "open_interest": 152.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0011, "vega": 0.146, "theta": -0.0086, "rho": -0.0898, "theo": 1.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-04T14:11:56", "percent_change": 0.0, "prev_day_close": 2.11000001430511}, {"option": "USO280121C00065000", "bid": 76.5, "bid_size": 47.0, "ask": 80.15, "ask_size": 10.0, "iv": 0.5394, "open_interest": 41.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0013, "vega": 0.1543, "theta": -0.0006, "rho": 0.4489, "theo": 78.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-10-30T14:14:35", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "USO280121P00065000", "bid": 1.78, "bid_size": 370.0, "ask": 2.52, "ask_size": 631.0, "iv": 0.5427, "open_interest": 1310.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0012, "vega": 0.1509, "theta": -0.0088, "rho": -0.0935, "theo": 1.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T15:48:35", "percent_change": 0.0, "prev_day_close": 2.26999998092651}, {"option": "USO280121C00066000", "bid": 75.5, "bid_size": 33.0, "ask": 79.35, "ask_size": 24.0, "iv": 0.5347, "open_interest": 21.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0014, "vega": 0.1595, "theta": -0.0009, "rho": 0.4597, "theo": 77.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.45, "last_trade_time": "2026-09-10T13:58:23", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "USO280121P00066000", "bid": 1.94, "bid_size": 13.0, "ask": 2.46, "ask_size": 420.0, "iv": 0.5373, "open_interest": 108.0, "volume": 2.0, "delta": -0.0485, "gamma": 0.0012, "vega": 0.1557, "theta": -0.0091, "rho": -0.0972, "theo": 2.0497, "change": -0.08, "open": 2.2, "high": 2.2, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T09:55:22", "percent_change": -3.66973, "prev_day_close": 2.1800000667572}, {"option": "USO280121C00067000", "bid": 74.5, "bid_size": 43.0, "ask": 78.2, "ask_size": 7.0, "iv": 0.5191, "open_interest": 92.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0014, "vega": 0.1648, "theta": -0.0012, "rho": 0.4702, "theo": 76.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.67, "last_trade_time": "2026-11-03T09:49:29", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "USO280121P00067000", "bid": 1.42, "bid_size": 761.0, "ask": 3.1, "ask_size": 793.0, "iv": 0.5319, "open_interest": 83.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0013, "vega": 0.1611, "theta": -0.0093, "rho": -0.1014, "theo": 2.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-09-18T12:02:36", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "USO280121C00068000", "bid": 73.5, "bid_size": 35.0, "ask": 77.95, "ask_size": 27.0, "iv": 0.5308, "open_interest": 46.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0015, "vega": 0.1702, "theta": -0.0016, "rho": 0.4806, "theo": 75.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.7, "last_trade_time": "2026-09-10T13:56:11", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "USO280121P00068000", "bid": 1.74, "bid_size": 634.0, "ask": 3.2, "ask_size": 805.0, "iv": 0.5357, "open_interest": 24.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0013, "vega": 0.1666, "theta": -0.0096, "rho": -0.1056, "theo": 2.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-10T11:12:48", "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "USO280121C00069000", "bid": 73.0, "bid_size": 49.0, "ask": 76.7, "ask_size": 10.0, "iv": 0.5272, "open_interest": 40.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0015, "vega": 0.1756, "theta": -0.0019, "rho": 0.4907, "theo": 74.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.59, "last_trade_time": "2026-09-10T13:53:18", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "USO280121P00069000", "bid": 1.72, "bid_size": 722.0, "ask": 3.3, "ask_size": 763.0, "iv": 0.5293, "open_interest": 39.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0014, "vega": 0.172, "theta": -0.0098, "rho": -0.1099, "theo": 2.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-09-22T13:32:24", "percent_change": 0.0, "prev_day_close": 2.45999997854233}, {"option": "USO280121C00070000", "bid": 72.0, "bid_size": 192.0, "ask": 75.3, "ask_size": 8.0, "iv": 0.5051, "open_interest": 1449.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0016, "vega": 0.1813, "theta": -0.0023, "rho": 0.5017, "theo": 73.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.2, "last_trade_time": "2026-11-04T13:26:20", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "USO280121P00070000", "bid": 2.19, "bid_size": 474.0, "ask": 2.79, "ask_size": 262.0, "iv": 0.5195, "open_interest": 708.0, "volume": 2.0, "delta": -0.0572, "gamma": 0.0014, "vega": 0.1774, "theta": -0.0101, "rho": -0.1143, "theo": 2.4342, "change": 0.28, "open": 3.75, "high": 3.75, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-10T11:18:02", "percent_change": 11.1554, "prev_day_close": 2.50999999046326}, {"option": "USO280121C00071000", "bid": 71.0, "bid_size": 52.0, "ask": 75.5, "ask_size": 18.0, "iv": 0.5275, "open_interest": 14.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0016, "vega": 0.187, "theta": -0.0026, "rho": 0.5119, "theo": 72.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.3, "last_trade_time": "2026-09-15T11:18:24", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "USO280121P00071000", "bid": 1.74, "bid_size": 869.0, "ask": 2.87, "ask_size": 52.0, "iv": 0.5004, "open_interest": 57.0, "volume": 1.0, "delta": -0.0596, "gamma": 0.0015, "vega": 0.1831, "theta": -0.0104, "rho": -0.119, "theo": 2.5388, "change": 0.02, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-10T10:07:21", "percent_change": 0.816329, "prev_day_close": 2.44999992847443}, {"option": "USO280121C00072000", "bid": 70.0, "bid_size": 90.0, "ask": 73.85, "ask_size": 7.0, "iv": 0.4997, "open_interest": 81.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0017, "vega": 0.1928, "theta": -0.003, "rho": 0.5219, "theo": 72.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.35, "last_trade_time": "2026-09-10T14:01:09", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "USO280121P00072000", "bid": 1.81, "bid_size": 801.0, "ask": 3.7, "ask_size": 707.0, "iv": 0.5168, "open_interest": 106.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0016, "vega": 0.1892, "theta": -0.0106, "rho": -0.1238, "theo": 2.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-09-16T11:18:44", "percent_change": 0.0, "prev_day_close": 2.7950000166893}, {"option": "USO280121C00073000", "bid": 69.5, "bid_size": 57.0, "ask": 74.0, "ask_size": 23.0, "iv": 0.5313, "open_interest": 271.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0017, "vega": 0.1987, "theta": -0.0033, "rho": 0.5309, "theo": 71.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.5, "last_trade_time": "2026-09-10T14:05:25", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "USO280121P00073000", "bid": 1.88, "bid_size": 730.0, "ask": 3.8, "ask_size": 741.0, "iv": 0.5128, "open_interest": 63.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0016, "vega": 0.1948, "theta": -0.0109, "rho": -0.1287, "theo": 2.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T09:39:06", "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "USO280121C00074000", "bid": 68.5, "bid_size": 69.0, "ask": 73.5, "ask_size": 65.0, "iv": 0.5326, "open_interest": 31.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0018, "vega": 0.2046, "theta": -0.0037, "rho": 0.5405, "theo": 70.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.1, "last_trade_time": "2026-09-10T14:08:11", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "USO280121P00074000", "bid": 2.75, "bid_size": 6.0, "ask": 3.95, "ask_size": 799.0, "iv": 0.5294, "open_interest": 3.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0017, "vega": 0.2008, "theta": -0.0112, "rho": -0.1337, "theo": 2.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-09-14T11:35:09", "percent_change": 0.0, "prev_day_close": 3.01499998569488}, {"option": "USO280121C00075000", "bid": 67.5, "bid_size": 94.0, "ask": 72.2, "ask_size": 36.0, "iv": 0.5152, "open_interest": 981.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0018, "vega": 0.2105, "theta": -0.0041, "rho": 0.5503, "theo": 69.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.34, "last_trade_time": "2026-10-27T14:11:03", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "USO280121P00075000", "bid": 2.57, "bid_size": 607.0, "ask": 3.5, "ask_size": 523.0, "iv": 0.506, "open_interest": 247.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0017, "vega": 0.2064, "theta": -0.0115, "rho": -0.1385, "theo": 2.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "USO280121C00076000", "bid": 67.2, "bid_size": 70.0, "ask": 71.5, "ask_size": 17.0, "iv": 0.5275, "open_interest": 18.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0019, "vega": 0.2164, "theta": -0.0044, "rho": 0.5593, "theo": 68.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-09-22T09:30:00", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "USO280121P00076000", "bid": 2.42, "bid_size": 672.0, "ask": 4.25, "ask_size": 703.0, "iv": 0.5119, "open_interest": 31.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0018, "vega": 0.2123, "theta": -0.0118, "rho": -0.1436, "theo": 3.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.18, "last_trade_time": "2026-11-04T15:36:15", "percent_change": 0.0, "prev_day_close": 3.26999998092651}, {"option": "USO280121C00077000", "bid": 66.0, "bid_size": 119.0, "ask": 69.9, "ask_size": 3.0, "iv": 0.4993, "open_interest": 161.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.002, "vega": 0.2224, "theta": -0.0048, "rho": 0.5682, "theo": 67.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.95, "last_trade_time": "2026-08-04T09:54:51", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "USO280121P00077000", "bid": 2.27, "bid_size": 1115.0, "ask": 3.45, "ask_size": 1.0, "iv": 0.4811, "open_interest": 44.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0018, "vega": 0.2185, "theta": -0.0121, "rho": -0.1488, "theo": 3.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-04T10:14:46", "percent_change": 0.0, "prev_day_close": 3.46499991416931}, {"option": "USO280121C00078000", "bid": 65.0, "bid_size": 93.0, "ask": 68.8, "ask_size": 8.0, "iv": 0.487, "open_interest": 119.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.002, "vega": 0.2285, "theta": -0.0052, "rho": 0.5775, "theo": 67.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.73, "last_trade_time": "2026-09-03T13:58:15", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "USO280121P00078000", "bid": 2.38, "bid_size": 677.0, "ask": 4.55, "ask_size": 734.0, "iv": 0.501, "open_interest": 39.0, "volume": 1.0, "delta": -0.0778, "gamma": 0.0019, "vega": 0.2249, "theta": -0.0123, "rho": -0.1545, "theo": 3.3757, "change": 0.055, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-10T09:30:00", "percent_change": 1.57368, "prev_day_close": 3.49500000476837}, {"option": "USO280121C00079000", "bid": 65.1, "bid_size": 91.0, "ask": 69.0, "ask_size": 41.0, "iv": 0.5259, "open_interest": 213.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0021, "vega": 0.2347, "theta": -0.0055, "rho": 0.5858, "theo": 66.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-07-10T14:23:01", "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "USO280121P00079000", "bid": 2.49, "bid_size": 587.0, "ask": 4.75, "ask_size": 723.0, "iv": 0.4996, "open_interest": 107.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.002, "vega": 0.2309, "theta": -0.0126, "rho": -0.1601, "theo": 3.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-14T11:36:59", "percent_change": 0.0, "prev_day_close": 3.31500005722046}, {"option": "USO280121C00080000", "bid": 64.35, "bid_size": 96.0, "ask": 67.05, "ask_size": 6.0, "iv": 0.5015, "open_interest": 462.0, "volume": 2.0, "delta": 0.8983, "gamma": 0.0021, "vega": 0.2409, "theta": -0.0059, "rho": 0.5941, "theo": 65.4851, "change": -2.65, "open": 64.85, "high": 64.85, "low": 64.85, "tick": "down", "last_trade_price": 64.85, "last_trade_time": "2026-11-10T09:53:58", "percent_change": -3.92593, "prev_day_close": 67.5}, {"option": "USO280121P00080000", "bid": 3.2, "bid_size": 508.0, "ask": 4.85, "ask_size": 764.0, "iv": 0.5083, "open_interest": 775.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.002, "vega": 0.2371, "theta": -0.0129, "rho": -0.1658, "theo": 3.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:54:07", "percent_change": 0.0, "prev_day_close": 3.86500012874603}, {"option": "USO280121C00081000", "bid": 62.5, "bid_size": 50.0, "ask": 66.65, "ask_size": 10.0, "iv": 0.4864, "open_interest": 58.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0022, "vega": 0.2473, "theta": -0.0063, "rho": 0.6018, "theo": 64.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-07-09T15:41:54", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "USO280121P00081000", "bid": 2.69, "bid_size": 634.0, "ask": 4.35, "ask_size": 432.0, "iv": 0.479, "open_interest": 72.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0021, "vega": 0.2437, "theta": -0.0132, "rho": -0.1717, "theo": 3.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-10-26T14:57:45", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "USO280121C00082000", "bid": 62.75, "bid_size": 73.0, "ask": 66.0, "ask_size": 17.0, "iv": 0.5082, "open_interest": 84.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0022, "vega": 0.2536, "theta": -0.0066, "rho": 0.6102, "theo": 63.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.35, "last_trade_time": "2026-08-31T13:28:54", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "USO280121P00082000", "bid": 2.82, "bid_size": 587.0, "ask": 5.2, "ask_size": 674.0, "iv": 0.4911, "open_interest": 28.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0022, "vega": 0.2504, "theta": -0.0135, "rho": -0.1781, "theo": 3.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-04T10:15:13", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "USO280121C00083000", "bid": 61.05, "bid_size": 138.0, "ask": 64.5, "ask_size": 3.0, "iv": 0.4749, "open_interest": 53.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0023, "vega": 0.26, "theta": -0.007, "rho": 0.618, "theo": 63.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.37, "last_trade_time": "2026-08-10T12:20:48", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "USO280121P00083000", "bid": 3.15, "bid_size": 649.0, "ask": 4.6, "ask_size": 381.0, "iv": 0.4772, "open_interest": 6.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0022, "vega": 0.2569, "theta": -0.0138, "rho": -0.1843, "theo": 4.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-05-22T15:44:59", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "USO280121C00084000", "bid": 60.0, "bid_size": 139.0, "ask": 63.85, "ask_size": 7.0, "iv": 0.4712, "open_interest": 99.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0024, "vega": 0.2664, "theta": -0.0074, "rho": 0.6257, "theo": 62.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.85, "last_trade_time": "2026-09-08T14:22:34", "percent_change": 0.0, "prev_day_close": 64.1000003814697}, {"option": "USO280121P00084000", "bid": 3.1, "bid_size": 564.0, "ask": 5.6, "ask_size": 890.0, "iv": 0.488, "open_interest": 29.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0023, "vega": 0.2633, "theta": -0.0141, "rho": -0.1902, "theo": 4.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T13:34:41", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "USO280121C00085000", "bid": 60.25, "bid_size": 119.0, "ask": 63.65, "ask_size": 34.0, "iv": 0.4996, "open_interest": 171.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0024, "vega": 0.2727, "theta": -0.0078, "rho": 0.6329, "theo": 61.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-10-29T09:54:48", "percent_change": 0.0, "prev_day_close": 63.3250007629394}, {"option": "USO280121P00085000", "bid": 4.0, "bid_size": 250.0, "ask": 5.75, "ask_size": 939.0, "iv": 0.4992, "open_interest": 242.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0024, "vega": 0.2695, "theta": -0.0144, "rho": -0.1965, "theo": 4.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T13:22:38", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "USO280121C00086000", "bid": 58.5, "bid_size": 143.0, "ask": 62.45, "ask_size": 7.0, "iv": 0.4727, "open_interest": 56.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0025, "vega": 0.279, "theta": -0.0081, "rho": 0.64, "theo": 60.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-18T15:23:26", "percent_change": 0.0, "prev_day_close": 62.5249996185303}, {"option": "USO280121P00086000", "bid": 4.1, "bid_size": 358.0, "ask": 5.7, "ask_size": 730.0, "iv": 0.4918, "open_interest": 4.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0024, "vega": 0.2761, "theta": -0.0147, "rho": -0.203, "theo": 4.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T09:59:10", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "USO280121C00087000", "bid": 58.0, "bid_size": 142.0, "ask": 61.5, "ask_size": 7.0, "iv": 0.473, "open_interest": 112.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0026, "vega": 0.2854, "theta": -0.0085, "rho": 0.6467, "theo": 59.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-08-14T11:35:05", "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "USO280121P00087000", "bid": 3.4, "bid_size": 678.0, "ask": 5.25, "ask_size": 346.0, "iv": 0.4629, "open_interest": 1.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0025, "vega": 0.2827, "theta": -0.015, "rho": -0.2096, "theo": 4.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-10-20T11:25:37", "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "USO280121C00088000", "bid": 57.0, "bid_size": 115.0, "ask": 60.7, "ask_size": 7.0, "iv": 0.467, "open_interest": 17.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0026, "vega": 0.2919, "theta": -0.0089, "rho": 0.6533, "theo": 59.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-08-10T12:20:17", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "USO280121P00088000", "bid": 4.4, "bid_size": 351.0, "ask": 5.55, "ask_size": 376.0, "iv": 0.4782, "open_interest": 33.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0026, "vega": 0.2895, "theta": -0.0153, "rho": -0.2163, "theo": 4.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-09-21T12:09:38", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "USO280121C00089000", "bid": 56.0, "bid_size": 556.0, "ask": 59.9, "ask_size": 7.0, "iv": 0.461, "open_interest": 737.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0027, "vega": 0.2983, "theta": -0.0092, "rho": 0.6597, "theo": 58.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.01, "last_trade_time": "2026-09-04T12:28:51", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "USO280121P00089000", "bid": 4.75, "bid_size": 97.0, "ask": 5.45, "ask_size": 189.0, "iv": 0.4744, "open_interest": 6.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0026, "vega": 0.296, "theta": -0.0156, "rho": -0.2231, "theo": 5.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-18T10:20:24", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "USO280121C00090000", "bid": 55.5, "bid_size": 107.0, "ask": 59.1, "ask_size": 6.0, "iv": 0.4635, "open_interest": 569.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0028, "vega": 0.3049, "theta": -0.0096, "rho": 0.6664, "theo": 57.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.65, "last_trade_time": "2026-11-09T13:54:24", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "USO280121P00090000", "bid": 4.75, "bid_size": 363.0, "ask": 5.85, "ask_size": 366.0, "iv": 0.473, "open_interest": 1084.0, "volume": 5.0, "delta": -0.1172, "gamma": 0.0027, "vega": 0.3025, "theta": -0.0158, "rho": -0.2301, "theo": 5.2807, "change": 0.31, "open": 5.41, "high": 5.41, "low": 5.41, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-11-10T09:30:17", "percent_change": 6.07843, "prev_day_close": 5.09999990463257}, {"option": "USO280121C00091000", "bid": 54.5, "bid_size": 137.0, "ask": 58.55, "ask_size": 7.0, "iv": 0.4615, "open_interest": 84.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0028, "vega": 0.3114, "theta": -0.01, "rho": 0.6725, "theo": 56.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.05, "last_trade_time": "2026-09-21T10:07:52", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "USO280121P00091000", "bid": 4.2, "bid_size": 499.0, "ask": 7.0, "ask_size": 594.0, "iv": 0.4748, "open_interest": 61.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0028, "vega": 0.3095, "theta": -0.0161, "rho": -0.2372, "theo": 5.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-08-25T09:36:54", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "USO280121C00092000", "bid": 54.1, "bid_size": 100.0, "ask": 58.3, "ask_size": 25.0, "iv": 0.4737, "open_interest": 14.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0029, "vega": 0.318, "theta": -0.0103, "rho": 0.6786, "theo": 56.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.08, "last_trade_time": "2026-08-17T15:19:16", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "USO280121P00092000", "bid": 5.1, "bid_size": 400.0, "ask": 6.0, "ask_size": 241.0, "iv": 0.4652, "open_interest": 25.0, "volume": 1.0, "delta": -0.1247, "gamma": 0.0029, "vega": 0.3165, "theta": -0.0164, "rho": -0.2447, "theo": 5.6545, "change": 0.475, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T10:59:11", "percent_change": 9.45273, "prev_day_close": 5.02500009536743}, {"option": "USO280121C00093000", "bid": 53.0, "bid_size": 93.0, "ask": 57.25, "ask_size": 14.0, "iv": 0.4619, "open_interest": 11.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.003, "vega": 0.3245, "theta": -0.0107, "rho": 0.6838, "theo": 55.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.6, "last_trade_time": "2026-10-16T12:01:08", "percent_change": 0.0, "prev_day_close": 56.9249992370606}, {"option": "USO280121P00093000", "bid": 4.3, "bid_size": 488.0, "ask": 7.45, "ask_size": 574.0, "iv": 0.4674, "open_interest": 34.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0029, "vega": 0.323, "theta": -0.0167, "rho": -0.2519, "theo": 5.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-09T11:44:15", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "USO280121C00094000", "bid": 52.5, "bid_size": 136.0, "ask": 56.0, "ask_size": 7.0, "iv": 0.4564, "open_interest": 22.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.003, "vega": 0.331, "theta": -0.0111, "rho": 0.689, "theo": 54.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.15, "last_trade_time": "2026-09-08T14:22:34", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "USO280121P00094000", "bid": 5.55, "bid_size": 183.0, "ask": 6.5, "ask_size": 316.0, "iv": 0.464, "open_interest": 13.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.003, "vega": 0.3298, "theta": -0.017, "rho": -0.259, "theo": 6.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-09-01T10:32:00", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "USO280121C00095000", "bid": 51.5, "bid_size": 297.0, "ask": 55.5, "ask_size": 7.0, "iv": 0.4546, "open_interest": 2348.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0031, "vega": 0.3374, "theta": -0.0114, "rho": 0.694, "theo": 53.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-11-09T10:11:11", "percent_change": 0.0, "prev_day_close": 55.0999984741211}, {"option": "USO280121P00095000", "bid": 5.65, "bid_size": 388.0, "ask": 6.6, "ask_size": 243.0, "iv": 0.459, "open_interest": 85.0, "volume": 2.0, "delta": -0.1366, "gamma": 0.0031, "vega": 0.3362, "theta": -0.0173, "rho": -0.2662, "theo": 6.252, "change": -0.325, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-10T10:37:23", "percent_change": -5.17928, "prev_day_close": 6.27500009536743}, {"option": "USO280121C00096000", "bid": 51.0, "bid_size": 136.0, "ask": 55.3, "ask_size": 29.0, "iv": 0.4645, "open_interest": 25.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0032, "vega": 0.3438, "theta": -0.0118, "rho": 0.6989, "theo": 53.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.2, "last_trade_time": "2026-10-16T12:01:08", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "USO280121P00096000", "bid": 4.75, "bid_size": 540.0, "ask": 8.25, "ask_size": 575.0, "iv": 0.4621, "open_interest": 34.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0032, "vega": 0.3428, "theta": -0.0175, "rho": -0.274, "theo": 6.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-11-04T13:52:52", "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "USO280121C00097000", "bid": 50.75, "bid_size": 109.0, "ask": 53.8, "ask_size": 7.0, "iv": 0.4587, "open_interest": 9.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0032, "vega": 0.3502, "theta": -0.0121, "rho": 0.7039, "theo": 52.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.8, "last_trade_time": "2026-10-06T10:48:31", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "USO280121P00097000", "bid": 6.05, "bid_size": 299.0, "ask": 7.45, "ask_size": 562.0, "iv": 0.4614, "open_interest": 76.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0032, "vega": 0.3494, "theta": -0.0178, "rho": -0.2816, "theo": 6.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T12:17:59", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "USO280121C00098000", "bid": 49.5, "bid_size": 155.0, "ask": 53.2, "ask_size": 7.0, "iv": 0.4515, "open_interest": 83.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0033, "vega": 0.3566, "theta": -0.0125, "rho": 0.7087, "theo": 51.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.64, "last_trade_time": "2026-09-21T12:25:31", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "USO280121P00098000", "bid": 5.05, "bid_size": 490.0, "ask": 8.2, "ask_size": 413.0, "iv": 0.4494, "open_interest": 7.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0033, "vega": 0.3567, "theta": -0.0181, "rho": -0.2898, "theo": 6.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-10-09T09:42:27", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "USO280121C00099000", "bid": 50.1, "bid_size": 45.0, "ask": 52.8, "ask_size": 7.0, "iv": 0.4727, "open_interest": 46.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0034, "vega": 0.363, "theta": -0.0128, "rho": 0.7132, "theo": 50.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.57, "last_trade_time": "2026-10-30T11:38:53", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "USO280121P00099000", "bid": 6.0, "bid_size": 451.0, "ask": 8.25, "ask_size": 462.0, "iv": 0.4559, "open_interest": 37.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0034, "vega": 0.3629, "theta": -0.0183, "rho": -0.2972, "theo": 7.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-09-22T12:09:31", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "USO280121C00100000", "bid": 48.7, "bid_size": 204.0, "ask": 51.8, "ask_size": 7.0, "iv": 0.4578, "open_interest": 698.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0034, "vega": 0.3695, "theta": -0.0131, "rho": 0.7176, "theo": 50.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.35, "last_trade_time": "2026-11-09T09:32:05", "percent_change": 0.0, "prev_day_close": 51.5750007629394}, {"option": "USO280121P00100000", "bid": 6.7, "bid_size": 300.0, "ask": 7.65, "ask_size": 88.0, "iv": 0.4492, "open_interest": 988.0, "volume": 2.0, "delta": -0.1577, "gamma": 0.0035, "vega": 0.3693, "theta": -0.0186, "rho": -0.3051, "theo": 7.3286, "change": 0.08, "open": 7.18, "high": 7.18, "low": 7.18, "tick": "no_change", "last_trade_price": 7.18, "last_trade_time": "2026-11-10T09:35:57", "percent_change": 1.12676, "prev_day_close": 7.10000014305115}, {"option": "USO280121C00101000", "bid": 47.5, "bid_size": 139.0, "ask": 51.05, "ask_size": 7.0, "iv": 0.4492, "open_interest": 81.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0035, "vega": 0.3759, "theta": -0.0135, "rho": 0.721, "theo": 49.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.7, "last_trade_time": "2026-10-30T11:37:35", "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "USO280121P00101000", "bid": 5.45, "bid_size": 577.0, "ask": 9.4, "ask_size": 689.0, "iv": 0.448, "open_interest": 193.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0036, "vega": 0.376, "theta": -0.0188, "rho": -0.3132, "theo": 7.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-29T12:05:02", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "USO280121C00102000", "bid": 46.55, "bid_size": 143.0, "ask": 50.45, "ask_size": 7.0, "iv": 0.4459, "open_interest": 94.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0036, "vega": 0.3823, "theta": -0.0138, "rho": 0.7244, "theo": 48.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.78, "last_trade_time": "2026-09-15T11:38:50", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "USO280121P00102000", "bid": 6.9, "bid_size": 394.0, "ask": 9.95, "ask_size": 897.0, "iv": 0.4662, "open_interest": 89.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0036, "vega": 0.3832, "theta": -0.0191, "rho": -0.3216, "theo": 7.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T12:00:15", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "USO280121C00103000", "bid": 46.0, "bid_size": 146.0, "ask": 49.45, "ask_size": 11.0, "iv": 0.4425, "open_interest": 61.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0037, "vega": 0.3887, "theta": -0.0141, "rho": 0.7276, "theo": 47.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.13, "last_trade_time": "2026-07-10T14:43:49", "percent_change": 0.0, "prev_day_close": 49.4750003814697}, {"option": "USO280121P00103000", "bid": 7.25, "bid_size": 365.0, "ask": 8.7, "ask_size": 360.0, "iv": 0.4465, "open_interest": 312.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0037, "vega": 0.3895, "theta": -0.0194, "rho": -0.33, "theo": 8.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-11-04T13:03:12", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "USO280121C00104000", "bid": 46.35, "bid_size": 106.0, "ask": 48.8, "ask_size": 11.0, "iv": 0.455, "open_interest": 45.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0037, "vega": 0.3951, "theta": -0.0145, "rho": 0.7306, "theo": 47.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.93, "last_trade_time": "2026-09-10T11:16:35", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "USO280121P00104000", "bid": 6.15, "bid_size": 559.0, "ask": 10.5, "ask_size": 629.0, "iv": 0.4474, "open_interest": 199.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0038, "vega": 0.3963, "theta": -0.0196, "rho": -0.3382, "theo": 8.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-29T12:05:02", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "USO280121C00105000", "bid": 45.8, "bid_size": 80.0, "ask": 47.8, "ask_size": 11.0, "iv": 0.4512, "open_interest": 158.0, "volume": 1.0, "delta": 0.8, "gamma": 0.0038, "vega": 0.4013, "theta": -0.0148, "rho": 0.7339, "theo": 46.514, "change": -0.575, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-10T09:56:24", "percent_change": -1.19605, "prev_day_close": 48.0750007629394}, {"option": "USO280121P00105000", "bid": 7.8, "bid_size": 289.0, "ask": 9.0, "ask_size": 192.0, "iv": 0.4412, "open_interest": 524.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0039, "vega": 0.4025, "theta": -0.0198, "rho": -0.346, "theo": 8.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-11-09T10:53:17", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "USO280121C00106000", "bid": 44.0, "bid_size": 172.0, "ask": 48.2, "ask_size": 217.0, "iv": 0.4493, "open_interest": 332.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0039, "vega": 0.4075, "theta": -0.0151, "rho": 0.7368, "theo": 45.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.53, "last_trade_time": "2026-08-05T13:46:52", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "USO280121P00106000", "bid": 7.9, "bid_size": 421.0, "ask": 9.2, "ask_size": 145.0, "iv": 0.4369, "open_interest": 52.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.004, "vega": 0.4087, "theta": -0.0201, "rho": -0.355, "theo": 8.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-11-02T14:40:23", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "USO280121C00107000", "bid": 44.0, "bid_size": 124.0, "ask": 47.4, "ask_size": 155.0, "iv": 0.4545, "open_interest": 54.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.004, "vega": 0.4136, "theta": -0.0154, "rho": 0.7396, "theo": 45.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.43, "last_trade_time": "2026-08-12T15:19:24", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "USO280121P00107000", "bid": 6.65, "bid_size": 469.0, "ask": 10.2, "ask_size": 391.0, "iv": 0.4258, "open_interest": 20.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.004, "vega": 0.4152, "theta": -0.0203, "rho": -0.3633, "theo": 9.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-10-29T11:54:07", "percent_change": 0.0, "prev_day_close": 8.82500004768372}, {"option": "USO280121C00108000", "bid": 42.6, "bid_size": 119.0, "ask": 46.9, "ask_size": 192.0, "iv": 0.4464, "open_interest": 45.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.004, "vega": 0.4197, "theta": -0.0157, "rho": 0.7422, "theo": 44.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-06-26T12:45:35", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "USO280121P00108000", "bid": 7.25, "bid_size": 533.0, "ask": 9.75, "ask_size": 139.0, "iv": 0.4198, "open_interest": 95.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0041, "vega": 0.4218, "theta": -0.0206, "rho": -0.372, "theo": 9.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-29T11:52:21", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "USO280121C00109000", "bid": 42.0, "bid_size": 122.0, "ask": 45.05, "ask_size": 9.0, "iv": 0.4318, "open_interest": 24.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0041, "vega": 0.4258, "theta": -0.016, "rho": 0.744, "theo": 43.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-07-13T10:51:30", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "USO280121P00109000", "bid": 7.55, "bid_size": 509.0, "ask": 11.95, "ask_size": 525.0, "iv": 0.4414, "open_interest": 219.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0042, "vega": 0.4281, "theta": -0.0208, "rho": -0.3811, "theo": 9.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-10-30T11:09:36", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "USO280121C00110000", "bid": 42.35, "bid_size": 81.0, "ask": 44.7, "ask_size": 16.0, "iv": 0.4458, "open_interest": 375.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0042, "vega": 0.4319, "theta": -0.0163, "rho": 0.7456, "theo": 43.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.6, "last_trade_time": "2026-11-05T09:36:01", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "USO280121P00110000", "bid": 9.3, "bid_size": 216.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.4321, "open_interest": 1022.0, "volume": 4.0, "delta": -0.2051, "gamma": 0.0043, "vega": 0.4342, "theta": -0.021, "rho": -0.3897, "theo": 9.8456, "change": 0.25, "open": 10.15, "high": 10.15, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-10T10:47:23", "percent_change": 2.6455, "prev_day_close": 9.44999980926514}, {"option": "USO280121C00111000", "bid": 41.3, "bid_size": 104.0, "ask": 43.95, "ask_size": 6.0, "iv": 0.4388, "open_interest": 18.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.0042, "vega": 0.4379, "theta": -0.0166, "rho": 0.747, "theo": 42.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.15, "last_trade_time": "2026-09-23T12:32:49", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "USO280121P00111000", "bid": 8.15, "bid_size": 495.0, "ask": 12.5, "ask_size": 503.0, "iv": 0.4383, "open_interest": 192.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0044, "vega": 0.4402, "theta": -0.0212, "rho": -0.3985, "theo": 10.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-29T11:53:06", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "USO280121C00112000", "bid": 40.75, "bid_size": 110.0, "ask": 44.15, "ask_size": 246.0, "iv": 0.4481, "open_interest": 85.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0043, "vega": 0.444, "theta": -0.0169, "rho": 0.7483, "theo": 41.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.34, "last_trade_time": "2026-09-25T13:43:18", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "USO280121P00112000", "bid": 8.05, "bid_size": 489.0, "ask": 12.5, "ask_size": 530.0, "iv": 0.4285, "open_interest": 95.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0045, "vega": 0.4469, "theta": -0.0215, "rho": -0.4084, "theo": 10.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-10-29T11:53:23", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "USO280121C00113000", "bid": 39.65, "bid_size": 130.0, "ask": 42.7, "ask_size": 6.0, "iv": 0.4326, "open_interest": 114.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0044, "vega": 0.4499, "theta": -0.0172, "rho": 0.7495, "theo": 41.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.92, "last_trade_time": "2026-08-04T15:50:19", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "USO280121P00113000", "bid": 8.5, "bid_size": 477.0, "ask": 11.75, "ask_size": 372.0, "iv": 0.4175, "open_interest": 31.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0045, "vega": 0.4532, "theta": -0.0217, "rho": -0.4175, "theo": 10.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-10-29T11:53:38", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "USO280121C00114000", "bid": 38.5, "bid_size": 146.0, "ask": 42.9, "ask_size": 230.0, "iv": 0.4349, "open_interest": 80.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0045, "vega": 0.4558, "theta": -0.0175, "rho": 0.7503, "theo": 40.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-12T14:46:25", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "USO280121P00114000", "bid": 10.35, "bid_size": 200.0, "ask": 13.5, "ask_size": 646.0, "iv": 0.4488, "open_interest": 28.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0046, "vega": 0.459, "theta": -0.0219, "rho": -0.4267, "theo": 11.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T09:31:07", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "USO280121C00115000", "bid": 38.25, "bid_size": 134.0, "ask": 42.05, "ask_size": 214.0, "iv": 0.4353, "open_interest": 375.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0045, "vega": 0.4616, "theta": -0.0178, "rho": 0.7509, "theo": 39.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.64, "last_trade_time": "2026-11-04T13:49:41", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "USO280121P00115000", "bid": 10.75, "bid_size": 183.0, "ask": 13.5, "ask_size": 640.0, "iv": 0.4447, "open_interest": 845.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.0047, "vega": 0.4652, "theta": -0.0221, "rho": -0.4352, "theo": 11.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T12:49:13", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "USO280121C00116000", "bid": 37.5, "bid_size": 131.0, "ask": 41.7, "ask_size": 275.0, "iv": 0.4356, "open_interest": 59.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0046, "vega": 0.4673, "theta": -0.018, "rho": 0.7513, "theo": 39.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.74, "last_trade_time": "2026-10-19T12:05:41", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "USO280121P00116000", "bid": 9.5, "bid_size": 462.0, "ask": 14.0, "ask_size": 548.0, "iv": 0.4282, "open_interest": 42.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0048, "vega": 0.4707, "theta": -0.0223, "rho": -0.445, "theo": 11.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-22T11:08:14", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "USO280121C00117000", "bid": 37.25, "bid_size": 125.0, "ask": 40.2, "ask_size": 6.0, "iv": 0.4289, "open_interest": 135.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0047, "vega": 0.4728, "theta": -0.0183, "rho": 0.7513, "theo": 38.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.78, "last_trade_time": "2026-10-01T14:00:58", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "USO280121P00117000", "bid": 10.0, "bid_size": 372.0, "ask": 14.5, "ask_size": 460.0, "iv": 0.4305, "open_interest": 21.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0049, "vega": 0.4766, "theta": -0.0225, "rho": -0.4539, "theo": 11.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T10:04:07", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "USO280121C00118000", "bid": 36.0, "bid_size": 135.0, "ask": 39.7, "ask_size": 11.0, "iv": 0.4222, "open_interest": 43.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0048, "vega": 0.4784, "theta": -0.0186, "rho": 0.751, "theo": 37.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.75, "last_trade_time": "2026-07-08T10:38:08", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "USO280121P00118000", "bid": 10.5, "bid_size": 448.0, "ask": 14.1, "ask_size": 495.0, "iv": 0.4232, "open_interest": 31.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0049, "vega": 0.4823, "theta": -0.0227, "rho": -0.4641, "theo": 12.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.59, "last_trade_time": "2026-10-08T14:41:23", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "USO280121C00119000", "bid": 35.5, "bid_size": 102.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.4212, "open_interest": 160.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0048, "vega": 0.4838, "theta": -0.0189, "rho": 0.7505, "theo": 37.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.65, "last_trade_time": "2026-09-29T14:56:07", "percent_change": 0.0, "prev_day_close": 39.125}, {"option": "USO280121P00119000", "bid": 10.5, "bid_size": 497.0, "ask": 12.9, "ask_size": 15.0, "iv": 0.4021, "open_interest": 146.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.005, "vega": 0.4884, "theta": -0.0229, "rho": -0.4742, "theo": 12.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-09-24T14:34:58", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "USO280121C00120000", "bid": 35.3, "bid_size": 216.0, "ask": 38.1, "ask_size": 11.0, "iv": 0.4211, "open_interest": 1155.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0049, "vega": 0.4892, "theta": -0.0191, "rho": 0.75, "theo": 36.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.58, "last_trade_time": "2026-11-09T11:12:25", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "USO280121P00120000", "bid": 12.15, "bid_size": 315.0, "ask": 13.3, "ask_size": 18.0, "iv": 0.4152, "open_interest": 5414.0, "volume": 5.0, "delta": -0.2597, "gamma": 0.0051, "vega": 0.4936, "theta": -0.0231, "rho": -0.4833, "theo": 12.9937, "change": 1.01, "open": 13.41, "high": 13.41, "low": 13.41, "tick": "up", "last_trade_price": 13.41, "last_trade_time": "2026-11-10T09:30:17", "percent_change": 8.14516, "prev_day_close": 12.4000000953674}, {"option": "USO280121C00121000", "bid": 34.5, "bid_size": 146.0, "ask": 37.85, "ask_size": 6.0, "iv": 0.4214, "open_interest": 142.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.005, "vega": 0.4945, "theta": -0.0194, "rho": 0.7492, "theo": 36.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-09-29T14:56:07", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "USO280121P00121000", "bid": 12.1, "bid_size": 542.0, "ask": 13.65, "ask_size": 14.0, "iv": 0.4099, "open_interest": 676.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0052, "vega": 0.4988, "theta": -0.0233, "rho": -0.4928, "theo": 13.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.72, "last_trade_time": "2026-10-23T10:38:21", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "USO280121C00122000", "bid": 34.15, "bid_size": 125.0, "ask": 37.2, "ask_size": 15.0, "iv": 0.422, "open_interest": 166.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.005, "vega": 0.4997, "theta": -0.0197, "rho": 0.7481, "theo": 35.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.75, "last_trade_time": "2026-10-15T11:33:18", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "USO280121P00122000", "bid": 12.05, "bid_size": 639.0, "ask": 14.05, "ask_size": 10.0, "iv": 0.4051, "open_interest": 1129.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.0052, "vega": 0.5041, "theta": -0.0235, "rho": -0.5024, "theo": 13.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-10-23T10:37:34", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "USO280121C00123000", "bid": 33.5, "bid_size": 128.0, "ask": 36.65, "ask_size": 15.0, "iv": 0.4205, "open_interest": 39.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0051, "vega": 0.5048, "theta": -0.0199, "rho": 0.7466, "theo": 34.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.31, "last_trade_time": "2026-10-22T09:41:28", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "USO280121P00123000", "bid": 12.5, "bid_size": 506.0, "ask": 14.85, "ask_size": 240.0, "iv": 0.4091, "open_interest": 174.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0053, "vega": 0.5097, "theta": -0.0237, "rho": -0.5125, "theo": 14.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-23T15:51:09", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "USO280121C00124000", "bid": 33.15, "bid_size": 75.0, "ask": 35.95, "ask_size": 12.0, "iv": 0.4204, "open_interest": 109.0, "volume": 0.0, "delta": 0.7004, "gamma": 0.0051, "vega": 0.5098, "theta": -0.0202, "rho": 0.7449, "theo": 34.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.92, "last_trade_time": "2026-09-16T12:16:37", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "USO280121P00124000", "bid": 12.55, "bid_size": 543.0, "ask": 14.85, "ask_size": 14.0, "iv": 0.4008, "open_interest": 108.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0054, "vega": 0.5148, "theta": -0.0238, "rho": -0.5231, "theo": 14.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-03T09:42:58", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "USO280121C00125000", "bid": 32.0, "bid_size": 272.0, "ask": 35.3, "ask_size": 12.0, "iv": 0.4128, "open_interest": 1295.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.0052, "vega": 0.5148, "theta": -0.0204, "rho": 0.7429, "theo": 33.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.52, "last_trade_time": "2026-11-09T14:59:07", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "USO280121P00125000", "bid": 14.5, "bid_size": 85.0, "ask": 15.3, "ask_size": 16.0, "iv": 0.4159, "open_interest": 2930.0, "volume": 81.0, "delta": -0.2895, "gamma": 0.0055, "vega": 0.5199, "theta": -0.024, "rho": -0.5322, "theo": 14.8744, "change": -0.15, "open": 15.23, "high": 15.23, "low": 14.85, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-11-10T11:03:03", "percent_change": -1.0, "prev_day_close": 15.0}, {"option": "USO280121C00126000", "bid": 32.15, "bid_size": 112.0, "ask": 35.0, "ask_size": 15.0, "iv": 0.4212, "open_interest": 583.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0053, "vega": 0.5195, "theta": -0.0207, "rho": 0.7405, "theo": 33.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-11-09T11:12:47", "percent_change": 0.0, "prev_day_close": 34.8250007629394}, {"option": "USO280121P00126000", "bid": 14.85, "bid_size": 79.0, "ask": 15.8, "ask_size": 15.0, "iv": 0.415, "open_interest": 165.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0055, "vega": 0.5246, "theta": -0.0242, "rho": -0.5424, "theo": 15.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-10-23T10:33:33", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "USO280121C00127000", "bid": 31.0, "bid_size": 172.0, "ask": 34.5, "ask_size": 18.0, "iv": 0.415, "open_interest": 635.0, "volume": 0.0, "delta": 0.683, "gamma": 0.0053, "vega": 0.5241, "theta": -0.0209, "rho": 0.7381, "theo": 32.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.73, "last_trade_time": "2026-09-24T15:09:53", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "USO280121P00127000", "bid": 14.85, "bid_size": 152.0, "ask": 17.3, "ask_size": 265.0, "iv": 0.4214, "open_interest": 136.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.0056, "vega": 0.5291, "theta": -0.0244, "rho": -0.5521, "theo": 15.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-10-23T10:32:50", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "USO280121C00128000", "bid": 30.5, "bid_size": 164.0, "ask": 33.95, "ask_size": 17.0, "iv": 0.4144, "open_interest": 594.0, "volume": 0.0, "delta": 0.6771, "gamma": 0.0054, "vega": 0.5286, "theta": -0.0211, "rho": 0.7357, "theo": 32.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.62, "last_trade_time": "2026-09-16T12:16:54", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "USO280121P00128000", "bid": 14.5, "bid_size": 570.0, "ask": 17.6, "ask_size": 356.0, "iv": 0.4113, "open_interest": 564.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0057, "vega": 0.5336, "theta": -0.0245, "rho": -0.5621, "theo": 16.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-09-21T10:53:47", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "USO280121C00129000", "bid": 31.15, "bid_size": 69.0, "ask": 33.2, "ask_size": 16.0, "iv": 0.4227, "open_interest": 169.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0054, "vega": 0.533, "theta": -0.0214, "rho": 0.7332, "theo": 31.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.92, "last_trade_time": "2026-10-20T11:11:50", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "USO280121P00129000", "bid": 16.05, "bid_size": 63.0, "ask": 16.9, "ask_size": 16.0, "iv": 0.4105, "open_interest": 212.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0058, "vega": 0.5381, "theta": -0.0247, "rho": -0.5724, "theo": 16.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.61, "last_trade_time": "2026-09-18T10:29:09", "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "USO280121C00130000", "bid": 30.3, "bid_size": 138.0, "ask": 32.45, "ask_size": 6.0, "iv": 0.4167, "open_interest": 412.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.0055, "vega": 0.5372, "theta": -0.0216, "rho": 0.7306, "theo": 31.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.28, "last_trade_time": "2026-11-09T14:45:56", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "USO280121P00130000", "bid": 16.6, "bid_size": 62.0, "ask": 17.35, "ask_size": 16.0, "iv": 0.4114, "open_interest": 898.0, "volume": 267.0, "delta": -0.3204, "gamma": 0.0058, "vega": 0.5425, "theta": -0.0248, "rho": -0.5818, "theo": 16.9766, "change": 0.53, "open": 17.0, "high": 17.2, "low": 16.86, "tick": "up", "last_trade_price": 17.03, "last_trade_time": "2026-11-10T11:11:54", "percent_change": 3.21212, "prev_day_close": 16.5}, {"option": "USO280121C00131000", "bid": 29.0, "bid_size": 267.0, "ask": 32.2, "ask_size": 27.0, "iv": 0.4112, "open_interest": 250.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0055, "vega": 0.5413, "theta": -0.0218, "rho": 0.7278, "theo": 30.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-11-06T15:01:49", "percent_change": 0.0, "prev_day_close": 31.9249992370606}, {"option": "USO280121P00131000", "bid": 16.8, "bid_size": 106.0, "ask": 17.8, "ask_size": 16.0, "iv": 0.4086, "open_interest": 100.0, "volume": 0.0, "delta": -0.3267, "gamma": 0.0059, "vega": 0.5465, "theta": -0.025, "rho": -0.5914, "theo": 17.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T10:57:19", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "USO280121C00132000", "bid": 28.5, "bid_size": 306.0, "ask": 32.0, "ask_size": 249.0, "iv": 0.4134, "open_interest": 83.0, "volume": 0.0, "delta": 0.6535, "gamma": 0.0056, "vega": 0.5453, "theta": -0.022, "rho": 0.7246, "theo": 30.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.85, "last_trade_time": "2026-11-03T10:18:42", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "USO280121P00132000", "bid": 17.05, "bid_size": 137.0, "ask": 18.75, "ask_size": 184.0, "iv": 0.4102, "open_interest": 246.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0059, "vega": 0.5504, "theta": -0.0251, "rho": -0.602, "theo": 17.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T10:51:00", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "USO280121C00133000", "bid": 28.25, "bid_size": 210.0, "ask": 32.0, "ask_size": 297.0, "iv": 0.4196, "open_interest": 48.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0056, "vega": 0.5492, "theta": -0.0222, "rho": 0.7212, "theo": 29.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.78, "last_trade_time": "2026-09-18T10:27:23", "percent_change": 0.0, "prev_day_close": 31.0750007629394}, {"option": "USO280121P00133000", "bid": 17.75, "bid_size": 103.0, "ask": 21.0, "ask_size": 448.0, "iv": 0.4278, "open_interest": 83.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.006, "vega": 0.5542, "theta": -0.0253, "rho": -0.6121, "theo": 18.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.58, "last_trade_time": "2026-11-02T11:57:58", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "USO280121C00134000", "bid": 27.5, "bid_size": 301.0, "ask": 30.45, "ask_size": 15.0, "iv": 0.407, "open_interest": 181.0, "volume": 0.0, "delta": 0.6416, "gamma": 0.0057, "vega": 0.5529, "theta": -0.0224, "rho": 0.7176, "theo": 29.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-10-15T11:17:09", "percent_change": 0.0, "prev_day_close": 30.5249996185303}, {"option": "USO280121P00134000", "bid": 17.0, "bid_size": 462.0, "ask": 19.05, "ask_size": 32.0, "iv": 0.3945, "open_interest": 98.0, "volume": 0.0, "delta": -0.3462, "gamma": 0.006, "vega": 0.5581, "theta": -0.0254, "rho": -0.6225, "theo": 18.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.03, "last_trade_time": "2026-10-19T10:11:57", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "USO280121C00135000", "bid": 27.0, "bid_size": 258.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.4066, "open_interest": 628.0, "volume": 0.0, "delta": 0.6356, "gamma": 0.0057, "vega": 0.5565, "theta": -0.0226, "rho": 0.7137, "theo": 28.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-10-28T13:06:41", "percent_change": 0.0, "prev_day_close": 29.9250001907349}, {"option": "USO280121P00135000", "bid": 18.8, "bid_size": 90.0, "ask": 19.9, "ask_size": 67.0, "iv": 0.4096, "open_interest": 720.0, "volume": 3.0, "delta": -0.3521, "gamma": 0.0061, "vega": 0.5615, "theta": -0.0255, "rho": -0.6316, "theo": 19.289, "change": 1.95, "open": 19.45, "high": 21.1, "low": 19.45, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-10T10:02:47", "percent_change": 10.1828, "prev_day_close": 19.1499996185303}, {"option": "USO280121C00136000", "bid": 27.7, "bid_size": 143.0, "ask": 29.9, "ask_size": 152.0, "iv": 0.42, "open_interest": 443.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0058, "vega": 0.5599, "theta": -0.0228, "rho": 0.7097, "theo": 28.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.78, "last_trade_time": "2026-10-30T09:32:21", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "USO280121P00136000", "bid": 19.05, "bid_size": 109.0, "ask": 22.0, "ask_size": 568.0, "iv": 0.4213, "open_interest": 456.0, "volume": 0.0, "delta": -0.3585, "gamma": 0.0062, "vega": 0.5649, "theta": -0.0257, "rho": -0.6397, "theo": 19.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.62, "last_trade_time": "2026-09-09T12:14:53", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "USO280121C00137000", "bid": 26.0, "bid_size": 277.0, "ask": 29.5, "ask_size": 270.0, "iv": 0.4091, "open_interest": 133.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0058, "vega": 0.5632, "theta": -0.023, "rho": 0.7057, "theo": 27.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.15, "last_trade_time": "2026-10-30T09:32:21", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "USO280121P00137000", "bid": 18.5, "bid_size": 460.0, "ask": 21.75, "ask_size": 291.0, "iv": 0.4045, "open_interest": 161.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.0062, "vega": 0.5679, "theta": -0.0258, "rho": -0.6505, "theo": 20.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.95, "last_trade_time": "2026-11-04T15:36:15", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "USO280121C00138000", "bid": 25.5, "bid_size": 318.0, "ask": 29.0, "ask_size": 276.0, "iv": 0.4079, "open_interest": 98.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0058, "vega": 0.5663, "theta": -0.0232, "rho": 0.7018, "theo": 27.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-10-02T14:54:57", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "USO280121P00138000", "bid": 19.45, "bid_size": 198.0, "ask": 23.0, "ask_size": 255.0, "iv": 0.4146, "open_interest": 33.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.0063, "vega": 0.5708, "theta": -0.0259, "rho": -0.6596, "theo": 20.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T11:39:59", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "USO280121C00139000", "bid": 25.8, "bid_size": 238.0, "ask": 27.85, "ask_size": 12.0, "iv": 0.408, "open_interest": 28.0, "volume": 4.0, "delta": 0.6117, "gamma": 0.0059, "vega": 0.5693, "theta": -0.0233, "rho": 0.6979, "theo": 26.7504, "change": -0.975, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-10T10:02:28", "percent_change": -3.48526, "prev_day_close": 27.9750003814697}, {"option": "USO280121P00139000", "bid": 20.75, "bid_size": 47.0, "ask": 22.0, "ask_size": 162.0, "iv": 0.4078, "open_interest": 292.0, "volume": 2.0, "delta": -0.3782, "gamma": 0.0063, "vega": 0.5736, "theta": -0.026, "rho": -0.6694, "theo": 21.3082, "change": -0.13, "open": 21.37, "high": 21.37, "low": 21.37, "tick": "up", "last_trade_price": 21.37, "last_trade_time": "2026-11-10T10:15:38", "percent_change": -0.604651, "prev_day_close": 21.5}, {"option": "USO280121C00140000", "bid": 25.85, "bid_size": 164.0, "ask": 27.4, "ask_size": 12.0, "iv": 0.4119, "open_interest": 928.0, "volume": 1.0, "delta": 0.6057, "gamma": 0.0059, "vega": 0.5721, "theta": -0.0235, "rho": 0.6938, "theo": 26.3037, "change": -2.5, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-10T09:43:56", "percent_change": -9.09091, "prev_day_close": 27.5}, {"option": "USO280121P00140000", "bid": 21.2, "bid_size": 51.0, "ask": 22.15, "ask_size": 50.0, "iv": 0.4036, "open_interest": 866.0, "volume": 500.0, "delta": -0.3847, "gamma": 0.0064, "vega": 0.5763, "theta": -0.0261, "rho": -0.6788, "theo": 21.8249, "change": -0.95, "open": 25.0, "high": 25.0, "low": 21.2, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-11-10T11:18:02", "percent_change": -4.28894, "prev_day_close": 22.1499996185303}, {"option": "USO280121C00141000", "bid": 24.0, "bid_size": 377.0, "ask": 27.5, "ask_size": 103.0, "iv": 0.4039, "open_interest": 223.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.0059, "vega": 0.5748, "theta": -0.0236, "rho": 0.6897, "theo": 25.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.83, "last_trade_time": "2026-10-14T13:17:04", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "USO280121P00141000", "bid": 20.65, "bid_size": 242.0, "ask": 24.5, "ask_size": 259.0, "iv": 0.4097, "open_interest": 93.0, "volume": 0.0, "delta": -0.3911, "gamma": 0.0064, "vega": 0.5788, "theta": -0.0262, "rho": -0.6879, "theo": 22.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.68, "last_trade_time": "2026-10-12T10:03:11", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "USO280121C00142000", "bid": 24.05, "bid_size": 244.0, "ask": 27.0, "ask_size": 52.0, "iv": 0.4071, "open_interest": 28.0, "volume": 0.0, "delta": 0.5937, "gamma": 0.006, "vega": 0.5773, "theta": -0.0238, "rho": 0.6854, "theo": 25.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.9, "last_trade_time": "2026-10-28T13:04:09", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "USO280121P00142000", "bid": 21.5, "bid_size": 164.0, "ask": 25.0, "ask_size": 249.0, "iv": 0.4118, "open_interest": 129.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.0065, "vega": 0.5811, "theta": -0.0262, "rho": -0.6964, "theo": 22.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.63, "last_trade_time": "2026-10-28T12:11:16", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "USO280121C00143000", "bid": 24.15, "bid_size": 323.0, "ask": 26.5, "ask_size": 39.0, "iv": 0.4106, "open_interest": 142.0, "volume": 0.0, "delta": 0.5878, "gamma": 0.006, "vega": 0.5797, "theta": -0.0239, "rho": 0.6809, "theo": 25.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.88, "last_trade_time": "2026-11-04T12:01:43", "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "USO280121P00143000", "bid": 22.45, "bid_size": 45.0, "ask": 25.5, "ask_size": 382.0, "iv": 0.4146, "open_interest": 213.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0065, "vega": 0.5833, "theta": -0.0263, "rho": -0.7063, "theo": 23.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-04T11:40:13", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "USO280121C00144000", "bid": 22.5, "bid_size": 364.0, "ask": 26.0, "ask_size": 34.0, "iv": 0.399, "open_interest": 80.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.006, "vega": 0.582, "theta": -0.024, "rho": 0.6763, "theo": 24.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.46, "last_trade_time": "2026-10-02T13:09:36", "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "USO280121P00144000", "bid": 22.5, "bid_size": 186.0, "ask": 26.5, "ask_size": 186.0, "iv": 0.4139, "open_interest": 13.0, "volume": 0.0, "delta": -0.4105, "gamma": 0.0065, "vega": 0.5853, "theta": -0.0264, "rho": -0.715, "theo": 23.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-04T09:50:30", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "USO280121C00145000", "bid": 23.4, "bid_size": 277.0, "ask": 25.2, "ask_size": 30.0, "iv": 0.4066, "open_interest": 1290.0, "volume": 1.0, "delta": 0.5759, "gamma": 0.0061, "vega": 0.5841, "theta": -0.0242, "rho": 0.6714, "theo": 24.1686, "change": -1.575, "open": 24.3, "high": 24.3, "low": 24.3, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-11-10T10:29:07", "percent_change": -6.08696, "prev_day_close": 25.875}, {"option": "USO280121P00145000", "bid": 23.85, "bid_size": 48.0, "ask": 24.85, "ask_size": 36.0, "iv": 0.4016, "open_interest": 363.0, "volume": 0.0, "delta": -0.417, "gamma": 0.0066, "vega": 0.5871, "theta": -0.0265, "rho": -0.7236, "theo": 24.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.48, "last_trade_time": "2026-11-09T11:05:09", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "USO280121C00146000", "bid": 23.3, "bid_size": 117.0, "ask": 24.8, "ask_size": 11.0, "iv": 0.409, "open_interest": 113.0, "volume": 6.0, "delta": 0.57, "gamma": 0.0061, "vega": 0.5861, "theta": -0.0243, "rho": 0.6665, "theo": 23.7607, "change": -1.09, "open": 23.87, "high": 23.87, "low": 23.61, "tick": "no_change", "last_trade_price": 23.61, "last_trade_time": "2026-11-10T10:35:23", "percent_change": -4.41295, "prev_day_close": 24.6999998092651}, {"option": "USO280121P00146000", "bid": 24.3, "bid_size": 49.0, "ask": 27.5, "ask_size": 285.0, "iv": 0.4181, "open_interest": 11.0, "volume": 0.0, "delta": -0.4235, "gamma": 0.0066, "vega": 0.5887, "theta": -0.0265, "rho": -0.7331, "theo": 25.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-10-07T10:18:59", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "USO280121C00147000", "bid": 21.5, "bid_size": 388.0, "ask": 25.0, "ask_size": 550.0, "iv": 0.4019, "open_interest": 56.0, "volume": 0.0, "delta": 0.564, "gamma": 0.0061, "vega": 0.5879, "theta": -0.0244, "rho": 0.6615, "theo": 23.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-11-06T12:29:59", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "USO280121P00147000", "bid": 24.6, "bid_size": 57.0, "ask": 26.75, "ask_size": 279.0, "iv": 0.4043, "open_interest": 126.0, "volume": 0.0, "delta": -0.4299, "gamma": 0.0067, "vega": 0.5901, "theta": -0.0266, "rho": -0.7399, "theo": 25.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.33, "last_trade_time": "2026-11-04T12:29:59", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "USO280121C00148000", "bid": 22.95, "bid_size": 32.0, "ask": 24.5, "ask_size": 373.0, "iv": 0.4164, "open_interest": 42.0, "volume": 0.0, "delta": 0.5581, "gamma": 0.0061, "vega": 0.5896, "theta": -0.0245, "rho": 0.6565, "theo": 22.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.42, "last_trade_time": "2026-11-06T14:50:35", "percent_change": 0.0, "prev_day_close": 23.8249998092651}, {"option": "USO280121P00148000", "bid": 24.5, "bid_size": 227.0, "ask": 28.5, "ask_size": 186.0, "iv": 0.4083, "open_interest": 33.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0067, "vega": 0.5914, "theta": -0.0266, "rho": -0.7494, "theo": 26.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-06T13:54:24", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "USO280121C00149000", "bid": 20.5, "bid_size": 355.0, "ask": 23.55, "ask_size": 7.0, "iv": 0.3939, "open_interest": 23.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.0062, "vega": 0.5911, "theta": -0.0246, "rho": 0.6516, "theo": 22.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.52, "last_trade_time": "2026-10-01T15:17:58", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "USO280121P00149000", "bid": 25.95, "bid_size": 56.0, "ask": 29.0, "ask_size": 241.0, "iv": 0.4147, "open_interest": 42.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0067, "vega": 0.5928, "theta": -0.0267, "rho": -0.7577, "theo": 26.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "USO280121C00150000", "bid": 21.25, "bid_size": 318.0, "ask": 23.15, "ask_size": 12.0, "iv": 0.403, "open_interest": 515.0, "volume": 2.0, "delta": 0.5464, "gamma": 0.0062, "vega": 0.5925, "theta": -0.0247, "rho": 0.6468, "theo": 22.1906, "change": -0.915, "open": 23.05, "high": 23.05, "low": 22.31, "tick": "down", "last_trade_price": 22.31, "last_trade_time": "2026-11-10T11:18:02", "percent_change": -3.93972, "prev_day_close": 23.2250003814697}, {"option": "USO280121P00150000", "bid": 26.65, "bid_size": 41.0, "ask": 27.75, "ask_size": 35.0, "iv": 0.3999, "open_interest": 3490.0, "volume": 465.0, "delta": -0.4493, "gamma": 0.0068, "vega": 0.5937, "theta": -0.0267, "rho": -0.7653, "theo": 27.3764, "change": 0.66, "open": 27.65, "high": 28.3, "low": 27.25, "tick": "up", "last_trade_price": 27.46, "last_trade_time": "2026-11-10T10:56:42", "percent_change": 2.46269, "prev_day_close": 26.8000001907349}, {"option": "USO280121C00151000", "bid": 20.25, "bid_size": 435.0, "ask": 22.75, "ask_size": 11.0, "iv": 0.3973, "open_interest": 63.0, "volume": 0.0, "delta": 0.5405, "gamma": 0.0062, "vega": 0.5938, "theta": -0.0248, "rho": 0.6419, "theo": 21.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-10-13T11:12:24", "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "USO280121P00151000", "bid": 27.05, "bid_size": 42.0, "ask": 29.3, "ask_size": 295.0, "iv": 0.406, "open_interest": 104.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.0068, "vega": 0.5945, "theta": -0.0267, "rho": -0.774, "theo": 27.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-11-02T10:30:02", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "USO280121C00152000", "bid": 19.5, "bid_size": 420.0, "ask": 22.5, "ask_size": 36.0, "iv": 0.3949, "open_interest": 46.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0062, "vega": 0.595, "theta": -0.0249, "rho": 0.637, "theo": 21.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.48, "last_trade_time": "2026-10-12T15:58:09", "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "USO280121P00152000", "bid": 27.6, "bid_size": 46.0, "ask": 30.55, "ask_size": 292.0, "iv": 0.4108, "open_interest": 201.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.0068, "vega": 0.5951, "theta": -0.0267, "rho": -0.7818, "theo": 28.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.51, "last_trade_time": "2026-10-15T11:57:07", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "USO280121C00153000", "bid": 19.05, "bid_size": 479.0, "ask": 22.5, "ask_size": 192.0, "iv": 0.397, "open_interest": 152.0, "volume": 0.0, "delta": 0.5289, "gamma": 0.0062, "vega": 0.596, "theta": -0.0249, "rho": 0.632, "theo": 21.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.18, "last_trade_time": "2026-11-06T14:50:15", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "USO280121P00153000", "bid": 28.35, "bid_size": 41.0, "ask": 29.75, "ask_size": 97.0, "iv": 0.4, "open_interest": 124.0, "volume": 3.0, "delta": -0.4685, "gamma": 0.0069, "vega": 0.5956, "theta": -0.0268, "rho": -0.7881, "theo": 29.1701, "change": 0.5, "open": 29.6, "high": 29.6, "low": 29.25, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-11-10T10:57:30", "percent_change": 1.73913, "prev_day_close": 28.75}, {"option": "USO280121C00154000", "bid": 20.25, "bid_size": 31.0, "ask": 22.5, "ask_size": 637.0, "iv": 0.4128, "open_interest": 25.0, "volume": 0.0, "delta": 0.5231, "gamma": 0.0062, "vega": 0.5968, "theta": -0.025, "rho": 0.6269, "theo": 20.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.22, "last_trade_time": "2026-10-22T14:03:39", "percent_change": 0.0, "prev_day_close": 21.9750003814697}, {"option": "USO280121P00154000", "bid": 29.0, "bid_size": 40.0, "ask": 31.25, "ask_size": 329.0, "iv": 0.4075, "open_interest": 2789.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0069, "vega": 0.596, "theta": -0.0268, "rho": -0.7957, "theo": 29.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-05T10:10:29", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "USO280121C00155000", "bid": 19.7, "bid_size": 71.0, "ask": 21.7, "ask_size": 247.0, "iv": 0.4072, "open_interest": 562.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.0062, "vega": 0.5975, "theta": -0.025, "rho": 0.6216, "theo": 20.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "USO280121P00155000", "bid": 28.8, "bid_size": 174.0, "ask": 32.5, "ask_size": 254.0, "iv": 0.4057, "open_interest": 472.0, "volume": 0.0, "delta": -0.4813, "gamma": 0.0069, "vega": 0.5964, "theta": -0.0268, "rho": -0.8025, "theo": 30.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-11-09T11:30:09", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "USO280121C00156000", "bid": 18.75, "bid_size": 245.0, "ask": 21.7, "ask_size": 622.0, "iv": 0.4049, "open_interest": 11.0, "volume": 0.0, "delta": 0.5116, "gamma": 0.0062, "vega": 0.5981, "theta": -0.0251, "rho": 0.6163, "theo": 20.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.32, "last_trade_time": "2026-11-06T14:48:52", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "USO280121P00156000", "bid": 29.5, "bid_size": 132.0, "ask": 33.0, "ask_size": 210.0, "iv": 0.4051, "open_interest": 259.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.0069, "vega": 0.5963, "theta": -0.0268, "rho": -0.8098, "theo": 31.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.13, "last_trade_time": "2026-11-09T10:00:56", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "USO280121C00157000", "bid": 18.0, "bid_size": 489.0, "ask": 21.5, "ask_size": 656.0, "iv": 0.4024, "open_interest": 53.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.0062, "vega": 0.5986, "theta": -0.0252, "rho": 0.6108, "theo": 19.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.92, "last_trade_time": "2026-09-24T15:50:50", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "USO280121P00157000", "bid": 30.15, "bid_size": 160.0, "ask": 34.0, "ask_size": 261.0, "iv": 0.4082, "open_interest": 337.0, "volume": 0.0, "delta": -0.494, "gamma": 0.007, "vega": 0.5958, "theta": -0.0267, "rho": -0.8176, "theo": 31.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-11-02T15:43:06", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "USO280121C00158000", "bid": 17.75, "bid_size": 308.0, "ask": 21.0, "ask_size": 649.0, "iv": 0.4016, "open_interest": 27.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0063, "vega": 0.5989, "theta": -0.0252, "rho": 0.6053, "theo": 19.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-11-03T13:42:18", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "USO280121P00158000", "bid": 30.65, "bid_size": 211.0, "ask": 34.5, "ask_size": 261.0, "iv": 0.4057, "open_interest": 89.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.007, "vega": 0.5955, "theta": -0.0267, "rho": -0.8241, "theo": 32.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-03T10:05:22", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "USO280121C00159000", "bid": 17.75, "bid_size": 358.0, "ask": 20.3, "ask_size": 291.0, "iv": 0.4011, "open_interest": 64.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.0063, "vega": 0.5991, "theta": -0.0252, "rho": 0.5998, "theo": 18.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-10-21T13:35:10", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "USO280121P00159000", "bid": 31.5, "bid_size": 118.0, "ask": 35.0, "ask_size": 146.0, "iv": 0.406, "open_interest": 64.0, "volume": 0.0, "delta": -0.5067, "gamma": 0.007, "vega": 0.5949, "theta": -0.0267, "rho": -0.8291, "theo": 32.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.81, "last_trade_time": "2026-11-04T15:36:15", "percent_change": 0.0, "prev_day_close": 32.375}, {"option": "USO280121C00160000", "bid": 17.6, "bid_size": 343.0, "ask": 20.25, "ask_size": 670.0, "iv": 0.4046, "open_interest": 827.0, "volume": 2.0, "delta": 0.489, "gamma": 0.0063, "vega": 0.5992, "theta": -0.0252, "rho": 0.5944, "theo": 18.6678, "change": 0.81, "open": 20.06, "high": 20.06, "low": 20.06, "tick": "down", "last_trade_price": 20.06, "last_trade_time": "2026-11-10T09:57:34", "percent_change": 4.20779, "prev_day_close": 19.25}, {"option": "USO280121P00160000", "bid": 32.8, "bid_size": 42.0, "ask": 33.65, "ask_size": 11.0, "iv": 0.3945, "open_interest": 4977.0, "volume": 0.0, "delta": -0.513, "gamma": 0.007, "vega": 0.5943, "theta": -0.0267, "rho": -0.8374, "theo": 33.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-11-09T15:41:29", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "USO280121C00161000", "bid": 16.75, "bid_size": 313.0, "ask": 20.0, "ask_size": 611.0, "iv": 0.4006, "open_interest": 23.0, "volume": 0.0, "delta": 0.4834, "gamma": 0.0063, "vega": 0.5991, "theta": -0.0253, "rho": 0.5891, "theo": 18.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.49, "last_trade_time": "2026-10-12T11:24:08", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "USO280121P00161000", "bid": 33.3, "bid_size": 36.0, "ask": 36.5, "ask_size": 128.0, "iv": 0.4115, "open_interest": 29.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.007, "vega": 0.5941, "theta": -0.0267, "rho": -0.844, "theo": 34.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-04T14:05:45", "percent_change": 0.0, "prev_day_close": 33.2749996185303}, {"option": "USO280121C00162000", "bid": 16.0, "bid_size": 360.0, "ask": 19.5, "ask_size": 611.0, "iv": 0.3953, "open_interest": 10.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.0063, "vega": 0.599, "theta": -0.0253, "rho": 0.5837, "theo": 18.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.17, "last_trade_time": "2026-10-06T12:12:23", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "USO280121P00162000", "bid": 33.1, "bid_size": 266.0, "ask": 37.0, "ask_size": 318.0, "iv": 0.4027, "open_interest": 132.0, "volume": 0.0, "delta": -0.5255, "gamma": 0.0071, "vega": 0.593, "theta": -0.0266, "rho": -0.8493, "theo": 34.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-11-04T15:36:21", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "USO280121C00163000", "bid": 16.25, "bid_size": 350.0, "ask": 19.5, "ask_size": 723.0, "iv": 0.4024, "open_interest": 34.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.0063, "vega": 0.5987, "theta": -0.0253, "rho": 0.5785, "theo": 17.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-10-02T11:04:15", "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "USO280121P00163000", "bid": 34.1, "bid_size": 58.0, "ask": 37.5, "ask_size": 313.0, "iv": 0.404, "open_interest": 155.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0071, "vega": 0.5922, "theta": -0.0266, "rho": -0.8563, "theo": 35.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.65, "last_trade_time": "2026-11-04T12:42:18", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "USO280121C00164000", "bid": 16.05, "bid_size": 366.0, "ask": 19.0, "ask_size": 706.0, "iv": 0.4015, "open_interest": 22.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.0063, "vega": 0.5984, "theta": -0.0253, "rho": 0.5732, "theo": 17.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.93, "last_trade_time": "2026-10-06T10:07:39", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "USO280121P00164000", "bid": 35.0, "bid_size": 44.0, "ask": 37.7, "ask_size": 194.0, "iv": 0.4018, "open_interest": 71.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0071, "vega": 0.591, "theta": -0.0265, "rho": -0.8614, "theo": 36.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.19, "last_trade_time": "2026-11-09T09:56:39", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "USO280121C00165000", "bid": 16.7, "bid_size": 48.0, "ask": 17.85, "ask_size": 16.0, "iv": 0.4022, "open_interest": 487.0, "volume": 0.0, "delta": 0.4614, "gamma": 0.0063, "vega": 0.5979, "theta": -0.0253, "rho": 0.5679, "theo": 17.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.32, "last_trade_time": "2026-11-04T13:21:09", "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "USO280121P00165000", "bid": 35.3, "bid_size": 221.0, "ask": 39.0, "ask_size": 305.0, "iv": 0.4037, "open_interest": 253.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0071, "vega": 0.5892, "theta": -0.0265, "rho": -0.866, "theo": 36.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.35, "last_trade_time": "2026-11-03T14:51:51", "percent_change": 0.0, "prev_day_close": 36.7250003814697}, {"option": "USO280121C00166000", "bid": 14.5, "bid_size": 373.0, "ask": 18.5, "ask_size": 571.0, "iv": 0.394, "open_interest": 30.0, "volume": 0.0, "delta": 0.456, "gamma": 0.0063, "vega": 0.5973, "theta": -0.0253, "rho": 0.5625, "theo": 16.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-10-29T13:50:04", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "USO280121P00166000", "bid": 36.25, "bid_size": 50.0, "ask": 39.5, "ask_size": 311.0, "iv": 0.4042, "open_interest": 117.0, "volume": 0.0, "delta": -0.5502, "gamma": 0.0071, "vega": 0.5878, "theta": -0.0264, "rho": -0.8697, "theo": 37.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-11-05T12:54:46", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "USO280121C00167000", "bid": 14.0, "bid_size": 365.0, "ask": 18.0, "ask_size": 486.0, "iv": 0.3903, "open_interest": 12.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.0063, "vega": 0.5966, "theta": -0.0253, "rho": 0.5571, "theo": 16.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.45, "last_trade_time": "2026-09-18T11:40:28", "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "USO280121P00167000", "bid": 36.95, "bid_size": 33.0, "ask": 40.5, "ask_size": 295.0, "iv": 0.4069, "open_interest": 476.0, "volume": 0.0, "delta": -0.5563, "gamma": 0.0071, "vega": 0.5863, "theta": -0.0263, "rho": -0.8764, "theo": 38.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-10-29T13:02:27", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "USO280121C00168000", "bid": 14.0, "bid_size": 401.0, "ask": 17.95, "ask_size": 746.0, "iv": 0.3945, "open_interest": 13.0, "volume": 0.0, "delta": 0.4453, "gamma": 0.0062, "vega": 0.5958, "theta": -0.0253, "rho": 0.5516, "theo": 16.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-11-05T15:20:46", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "USO280121P00168000", "bid": 37.8, "bid_size": 42.0, "ask": 41.0, "ask_size": 151.0, "iv": 0.4064, "open_interest": 9.0, "volume": 0.0, "delta": -0.5624, "gamma": 0.0071, "vega": 0.5848, "theta": -0.0263, "rho": -0.8779, "theo": 38.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-09T09:39:49", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "USO280121C00169000", "bid": 15.3, "bid_size": 39.0, "ask": 17.5, "ask_size": 780.0, "iv": 0.4062, "open_interest": 23.0, "volume": 0.0, "delta": 0.44, "gamma": 0.0062, "vega": 0.5948, "theta": -0.0252, "rho": 0.546, "theo": 15.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-10-28T13:17:28", "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "USO280121P00169000", "bid": 38.6, "bid_size": 45.0, "ask": 41.6, "ask_size": 292.0, "iv": 0.4063, "open_interest": 60.0, "volume": 35.0, "delta": -0.5684, "gamma": 0.0071, "vega": 0.5824, "theta": -0.0262, "rho": -0.8822, "theo": 39.6615, "change": 0.52, "open": 39.57, "high": 39.57, "low": 39.57, "tick": "no_change", "last_trade_price": 39.57, "last_trade_time": "2026-11-10T11:07:50", "percent_change": 1.33163, "prev_day_close": 39.0499992370606}, {"option": "USO280121C00170000", "bid": 13.5, "bid_size": 507.0, "ask": 17.45, "ask_size": 760.0, "iv": 0.3952, "open_interest": 548.0, "volume": 0.0, "delta": 0.4348, "gamma": 0.0062, "vega": 0.5938, "theta": -0.0252, "rho": 0.5404, "theo": 15.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "USO280121P00170000", "bid": 39.6, "bid_size": 5.0, "ask": 42.35, "ask_size": 319.0, "iv": 0.4092, "open_interest": 814.0, "volume": 5.0, "delta": -0.5744, "gamma": 0.0072, "vega": 0.5799, "theta": -0.0261, "rho": -0.8862, "theo": 40.367, "change": 0.85, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-10T09:31:35", "percent_change": 2.11706, "prev_day_close": 40.1499996185303}, {"option": "USO280121C00171000", "bid": 13.0, "bid_size": 464.0, "ask": 17.0, "ask_size": 646.0, "iv": 0.3916, "open_interest": 87.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0062, "vega": 0.5926, "theta": -0.0252, "rho": 0.5349, "theo": 15.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.72, "last_trade_time": "2026-10-06T10:07:38", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "USO280121P00171000", "bid": 39.9, "bid_size": 33.0, "ask": 43.0, "ask_size": 181.0, "iv": 0.405, "open_interest": 88.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.0072, "vega": 0.5778, "theta": -0.026, "rho": -0.891, "theo": 41.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.14, "last_trade_time": "2026-11-04T10:24:04", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "USO280121C00172000", "bid": 13.0, "bid_size": 456.0, "ask": 16.85, "ask_size": 609.0, "iv": 0.3947, "open_interest": 47.0, "volume": 0.0, "delta": 0.4244, "gamma": 0.0062, "vega": 0.5913, "theta": -0.0252, "rho": 0.5293, "theo": 15.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.86, "last_trade_time": "2026-10-02T12:50:03", "percent_change": 0.0, "prev_day_close": 15.7249999046326}, {"option": "USO280121P00172000", "bid": 40.1, "bid_size": 261.0, "ask": 44.0, "ask_size": 266.0, "iv": 0.4029, "open_interest": 93.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.0072, "vega": 0.5752, "theta": -0.026, "rho": -0.8936, "theo": 41.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-05T12:15:24", "percent_change": 0.0, "prev_day_close": 41.1749992370606}, {"option": "USO280121C00173000", "bid": 12.55, "bid_size": 379.0, "ask": 16.5, "ask_size": 727.0, "iv": 0.3923, "open_interest": 5.0, "volume": 0.0, "delta": 0.4193, "gamma": 0.0062, "vega": 0.59, "theta": -0.0251, "rho": 0.5239, "theo": 14.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-10-06T12:12:06", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "USO280121P00173000", "bid": 41.35, "bid_size": 29.0, "ask": 43.75, "ask_size": 222.0, "iv": 0.3989, "open_interest": 170.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0072, "vega": 0.5729, "theta": -0.0259, "rho": -0.8997, "theo": 42.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.62, "last_trade_time": "2026-10-27T14:02:29", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "USO280121C00174000", "bid": 12.0, "bid_size": 456.0, "ask": 16.45, "ask_size": 466.0, "iv": 0.3914, "open_interest": 20.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0062, "vega": 0.5886, "theta": -0.0251, "rho": 0.5185, "theo": 14.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-06T12:11:32", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "USO280121P00174000", "bid": 41.85, "bid_size": 46.0, "ask": 45.5, "ask_size": 149.0, "iv": 0.4058, "open_interest": 1.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.0072, "vega": 0.5713, "theta": -0.0258, "rho": -0.904, "theo": 43.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.71, "last_trade_time": "2026-11-04T10:31:09", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "USO280121C00175000", "bid": 12.35, "bid_size": 514.0, "ask": 16.0, "ask_size": 894.0, "iv": 0.3948, "open_interest": 75.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.0062, "vega": 0.5871, "theta": -0.025, "rho": 0.5132, "theo": 14.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.66, "last_trade_time": "2026-11-04T11:02:19", "percent_change": 0.0, "prev_day_close": 14.4750003814697}, {"option": "USO280121P00175000", "bid": 42.8, "bid_size": 27.0, "ask": 45.25, "ask_size": 215.0, "iv": 0.3991, "open_interest": 361.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0072, "vega": 0.5686, "theta": -0.0257, "rho": -0.9073, "theo": 43.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.07, "last_trade_time": "2026-11-03T10:57:40", "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "USO280121C00176000", "bid": 11.5, "bid_size": 464.0, "ask": 16.0, "ask_size": 595.0, "iv": 0.3917, "open_interest": 121.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.0062, "vega": 0.5855, "theta": -0.025, "rho": 0.5079, "theo": 14.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.48, "last_trade_time": "2026-11-06T11:17:58", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "USO280121P00176000", "bid": 43.25, "bid_size": 178.0, "ask": 47.0, "ask_size": 259.0, "iv": 0.4054, "open_interest": 53.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0072, "vega": 0.5661, "theta": -0.0256, "rho": -0.9124, "theo": 44.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-11-04T10:54:17", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "USO280121C00177000", "bid": 11.5, "bid_size": 471.0, "ask": 15.5, "ask_size": 719.0, "iv": 0.3915, "open_interest": 86.0, "volume": 0.0, "delta": 0.3993, "gamma": 0.0061, "vega": 0.5839, "theta": -0.0249, "rho": 0.5027, "theo": 13.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.25, "last_trade_time": "2026-09-21T14:36:08", "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "USO280121P00177000", "bid": 43.85, "bid_size": 197.0, "ask": 47.25, "ask_size": 242.0, "iv": 0.3998, "open_interest": 73.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.0072, "vega": 0.5634, "theta": -0.0255, "rho": -0.9143, "theo": 45.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.55, "last_trade_time": "2026-09-21T11:51:19", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "USO280121C00178000", "bid": 11.05, "bid_size": 554.0, "ask": 14.35, "ask_size": 140.0, "iv": 0.3817, "open_interest": 103.0, "volume": 0.0, "delta": 0.3944, "gamma": 0.0061, "vega": 0.5822, "theta": -0.0248, "rho": 0.4975, "theo": 13.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.63, "last_trade_time": "2026-11-06T14:50:35", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "USO280121P00178000", "bid": 44.85, "bid_size": 30.0, "ask": 48.5, "ask_size": 253.0, "iv": 0.4065, "open_interest": 223.0, "volume": 0.0, "delta": -0.6213, "gamma": 0.0072, "vega": 0.5599, "theta": -0.0254, "rho": -0.9165, "theo": 46.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.71, "last_trade_time": "2026-09-21T11:51:09", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "USO280121C00179000", "bid": 12.25, "bid_size": 157.0, "ask": 14.15, "ask_size": 197.0, "iv": 0.3943, "open_interest": 6.0, "volume": 0.0, "delta": 0.3895, "gamma": 0.0061, "vega": 0.5804, "theta": -0.0248, "rho": 0.4922, "theo": 13.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.86, "last_trade_time": "2026-09-18T10:46:53", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "USO280121P00179000", "bid": 44.85, "bid_size": 219.0, "ask": 49.0, "ask_size": 231.0, "iv": 0.3974, "open_interest": 59.0, "volume": 0.0, "delta": -0.627, "gamma": 0.0072, "vega": 0.5567, "theta": -0.0253, "rho": -0.9159, "theo": 46.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.17, "last_trade_time": "2026-09-21T11:51:26", "percent_change": 0.0, "prev_day_close": 46.625}, {"option": "USO280121C00180000", "bid": 10.5, "bid_size": 494.0, "ask": 14.3, "ask_size": 578.0, "iv": 0.3843, "open_interest": 1668.0, "volume": 0.0, "delta": 0.3847, "gamma": 0.0061, "vega": 0.5786, "theta": -0.0247, "rho": 0.487, "theo": 13.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.27, "last_trade_time": "2026-11-09T10:30:32", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "USO280121P00180000", "bid": 46.35, "bid_size": 33.0, "ask": 50.0, "ask_size": 312.0, "iv": 0.4063, "open_interest": 1194.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0072, "vega": 0.5534, "theta": -0.0252, "rho": -0.9189, "theo": 47.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-11-05T11:20:33", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "USO280121C00181000", "bid": 10.5, "bid_size": 502.0, "ask": 13.85, "ask_size": 264.0, "iv": 0.3843, "open_interest": 50.0, "volume": 0.0, "delta": 0.38, "gamma": 0.0061, "vega": 0.5766, "theta": -0.0247, "rho": 0.4818, "theo": 12.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-09-24T11:42:05", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "USO280121P00181000", "bid": 47.05, "bid_size": 36.0, "ask": 50.5, "ask_size": 242.0, "iv": 0.4034, "open_interest": 203.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0072, "vega": 0.5505, "theta": -0.025, "rho": -0.9172, "theo": 48.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-09-21T11:53:54", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "USO280121C00182000", "bid": 11.25, "bid_size": 468.0, "ask": 13.55, "ask_size": 219.0, "iv": 0.392, "open_interest": 60.0, "volume": 0.0, "delta": 0.3753, "gamma": 0.006, "vega": 0.5746, "theta": -0.0246, "rho": 0.4765, "theo": 12.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.96, "last_trade_time": "2026-11-06T14:52:03", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "USO280121P00182000", "bid": 48.0, "bid_size": 5.0, "ask": 51.35, "ask_size": 236.0, "iv": 0.4058, "open_interest": 139.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0072, "vega": 0.5468, "theta": -0.0249, "rho": -0.9164, "theo": 49.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-09-21T11:51:28", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "USO280121C00183000", "bid": 10.85, "bid_size": 489.0, "ask": 13.25, "ask_size": 229.0, "iv": 0.3897, "open_interest": 78.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.006, "vega": 0.5724, "theta": -0.0245, "rho": 0.4712, "theo": 12.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.93, "last_trade_time": "2026-11-06T14:50:15", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "USO280121P00183000", "bid": 48.05, "bid_size": 109.0, "ask": 51.25, "ask_size": 104.0, "iv": 0.3911, "open_interest": 24.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0072, "vega": 0.5422, "theta": -0.0248, "rho": -0.917, "theo": 50.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.61, "last_trade_time": "2026-10-30T12:15:40", "percent_change": 0.0, "prev_day_close": 49.0249996185303}, {"option": "USO280121C00184000", "bid": 10.75, "bid_size": 489.0, "ask": 13.0, "ask_size": 147.0, "iv": 0.3903, "open_interest": 71.0, "volume": 0.0, "delta": 0.366, "gamma": 0.006, "vega": 0.5702, "theta": -0.0244, "rho": 0.4659, "theo": 12.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-09-17T10:04:46", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "USO280121P00184000", "bid": 49.3, "bid_size": 117.0, "ask": 53.0, "ask_size": 156.0, "iv": 0.4046, "open_interest": 75.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0072, "vega": 0.538, "theta": -0.0247, "rho": -0.9162, "theo": 50.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.36, "last_trade_time": "2026-10-30T14:31:59", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "USO280121C00185000", "bid": 10.85, "bid_size": 153.0, "ask": 12.65, "ask_size": 74.0, "iv": 0.3918, "open_interest": 2676.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.006, "vega": 0.5679, "theta": -0.0244, "rho": 0.4606, "theo": 12.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T11:09:53", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "USO280121P00185000", "bid": 49.35, "bid_size": 278.0, "ask": 54.0, "ask_size": 251.0, "iv": 0.3998, "open_interest": 497.0, "volume": 0.0, "delta": -0.6603, "gamma": 0.0071, "vega": 0.5343, "theta": -0.0245, "rho": -0.9164, "theo": 51.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.95, "last_trade_time": "2026-11-04T12:52:03", "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "USO280121C00186000", "bid": 9.5, "bid_size": 556.0, "ask": 12.6, "ask_size": 201.0, "iv": 0.3829, "open_interest": 55.0, "volume": 0.0, "delta": 0.357, "gamma": 0.0059, "vega": 0.5656, "theta": -0.0243, "rho": 0.4555, "theo": 11.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-11-06T14:48:52", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "USO280121P00186000", "bid": 51.05, "bid_size": 5.0, "ask": 54.25, "ask_size": 221.0, "iv": 0.4034, "open_interest": 54.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.0071, "vega": 0.5301, "theta": -0.0244, "rho": -0.9166, "theo": 52.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.78, "last_trade_time": "2026-09-21T11:51:07", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "USO280121C00187000", "bid": 9.0, "bid_size": 509.0, "ask": 12.45, "ask_size": 195.0, "iv": 0.3806, "open_interest": 56.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.0059, "vega": 0.5632, "theta": -0.0242, "rho": 0.4504, "theo": 11.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.36, "last_trade_time": "2026-09-24T10:33:23", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "USO280121P00187000", "bid": 51.95, "bid_size": 1.0, "ask": 54.75, "ask_size": 151.0, "iv": 0.4017, "open_interest": 16.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0071, "vega": 0.5261, "theta": -0.0243, "rho": -0.9194, "theo": 53.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.09, "last_trade_time": "2026-09-24T10:33:23", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "USO280121C00188000", "bid": 10.25, "bid_size": 236.0, "ask": 12.2, "ask_size": 202.0, "iv": 0.3932, "open_interest": 91.0, "volume": 0.0, "delta": 0.3482, "gamma": 0.0059, "vega": 0.5608, "theta": -0.0241, "rho": 0.4453, "theo": 11.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.58, "last_trade_time": "2026-10-14T11:22:51", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "USO280121P00188000", "bid": 52.65, "bid_size": 11.0, "ask": 56.0, "ask_size": 165.0, "iv": 0.4052, "open_interest": 19.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.0071, "vega": 0.5232, "theta": -0.0242, "rho": -0.922, "theo": 53.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.85, "last_trade_time": "2026-08-11T13:03:01", "percent_change": 0.0, "prev_day_close": 52.625}, {"option": "USO280121C00189000", "bid": 8.5, "bid_size": 566.0, "ask": 11.95, "ask_size": 91.0, "iv": 0.3786, "open_interest": 125.0, "volume": 0.0, "delta": 0.3439, "gamma": 0.0059, "vega": 0.5583, "theta": -0.024, "rho": 0.4404, "theo": 11.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-10-02T13:09:36", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "USO280121P00189000", "bid": 52.0, "bid_size": 145.0, "ask": 57.0, "ask_size": 150.0, "iv": 0.3932, "open_interest": 49.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.0071, "vega": 0.5197, "theta": -0.0241, "rho": -0.923, "theo": 54.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.65, "last_trade_time": "2026-09-21T13:34:43", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "USO280121C00190000", "bid": 8.7, "bid_size": 674.0, "ask": 11.65, "ask_size": 69.0, "iv": 0.3811, "open_interest": 408.0, "volume": 2.0, "delta": 0.3396, "gamma": 0.0058, "vega": 0.5559, "theta": -0.0239, "rho": 0.4355, "theo": 11.1196, "change": 0.1, "open": 11.3, "high": 11.65, "low": 11.3, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-10T11:18:02", "percent_change": 0.865799, "prev_day_close": 11.5500001907349}, {"option": "USO280121P00190000", "bid": 54.6, "bid_size": 6.0, "ask": 58.0, "ask_size": 215.0, "iv": 0.4126, "open_interest": 581.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0071, "vega": 0.5159, "theta": -0.024, "rho": -0.9263, "theo": 55.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-04T12:52:37", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "USO280121C00191000", "bid": 8.5, "bid_size": 612.0, "ask": 11.45, "ask_size": 78.0, "iv": 0.3808, "open_interest": 289.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0058, "vega": 0.5534, "theta": -0.0238, "rho": 0.4307, "theo": 10.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-11-03T10:12:20", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "USO280121P00191000", "bid": 54.55, "bid_size": 154.0, "ask": 58.5, "ask_size": 199.0, "iv": 0.4014, "open_interest": 51.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0071, "vega": 0.5124, "theta": -0.0238, "rho": -0.9267, "theo": 56.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.36, "last_trade_time": "2026-11-02T11:12:41", "percent_change": 0.0, "prev_day_close": 55.625}, {"option": "USO280121C00192000", "bid": 8.0, "bid_size": 578.0, "ask": 11.5, "ask_size": 164.0, "iv": 0.38, "open_interest": 129.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0058, "vega": 0.5508, "theta": -0.0237, "rho": 0.426, "theo": 10.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-23T13:55:17", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "USO280121P00192000", "bid": 56.2, "bid_size": 5.0, "ask": 59.5, "ask_size": 190.0, "iv": 0.4116, "open_interest": 66.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.0071, "vega": 0.5083, "theta": -0.0237, "rho": -0.9265, "theo": 57.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-09-03T13:39:00", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "USO280121C00193000", "bid": 8.75, "bid_size": 563.0, "ask": 11.3, "ask_size": 268.0, "iv": 0.3884, "open_interest": 122.0, "volume": 0.0, "delta": 0.327, "gamma": 0.0057, "vega": 0.5483, "theta": -0.0236, "rho": 0.4213, "theo": 10.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-09-30T10:35:56", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "USO280121P00193000", "bid": 56.2, "bid_size": 96.0, "ask": 59.75, "ask_size": 125.0, "iv": 0.3981, "open_interest": 15.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0071, "vega": 0.5037, "theta": -0.0235, "rho": -0.9232, "theo": 58.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.98, "last_trade_time": "2026-11-04T15:36:15", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "USO280121C00194000", "bid": 8.0, "bid_size": 542.0, "ask": 11.1, "ask_size": 175.0, "iv": 0.3829, "open_interest": 96.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0057, "vega": 0.5456, "theta": -0.0235, "rho": 0.4166, "theo": 10.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-09-24T10:59:53", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "USO280121P00194000", "bid": 57.45, "bid_size": 11.0, "ask": 61.0, "ask_size": 138.0, "iv": 0.4068, "open_interest": 44.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0071, "vega": 0.4992, "theta": -0.0234, "rho": -0.9199, "theo": 58.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.15, "last_trade_time": "2026-09-22T13:38:04", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "USO280121C00195000", "bid": 8.9, "bid_size": 303.0, "ask": 10.85, "ask_size": 92.0, "iv": 0.3922, "open_interest": 1744.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0057, "vega": 0.543, "theta": -0.0234, "rho": 0.4119, "theo": 10.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.88, "last_trade_time": "2026-11-06T14:50:15", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "USO280121P00195000", "bid": 57.15, "bid_size": 165.0, "ask": 62.0, "ask_size": 185.0, "iv": 0.3974, "open_interest": 57.0, "volume": 0.0, "delta": -0.712, "gamma": 0.007, "vega": 0.4946, "theta": -0.0232, "rho": -0.9198, "theo": 59.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.25, "last_trade_time": "2026-11-02T10:20:36", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "USO280121C00196000", "bid": 8.75, "bid_size": 194.0, "ask": 10.6, "ask_size": 63.0, "iv": 0.3917, "open_interest": 345.0, "volume": 0.0, "delta": 0.315, "gamma": 0.0056, "vega": 0.5402, "theta": -0.0233, "rho": 0.4072, "theo": 10.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-11-04T10:04:11", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "USO280121P00196000", "bid": 59.2, "bid_size": 6.0, "ask": 63.0, "ask_size": 190.0, "iv": 0.4116, "open_interest": 100.0, "volume": 0.0, "delta": -0.7169, "gamma": 0.007, "vega": 0.4904, "theta": -0.0231, "rho": -0.9105, "theo": 60.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.6, "last_trade_time": "2026-11-04T13:03:49", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "USO280121C00197000", "bid": 7.0, "bid_size": 644.0, "ask": 10.65, "ask_size": 265.0, "iv": 0.3788, "open_interest": 180.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0056, "vega": 0.5375, "theta": -0.0232, "rho": 0.4025, "theo": 9.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.39, "last_trade_time": "2026-10-02T12:50:03", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "USO280121P00197000", "bid": 59.95, "bid_size": 9.0, "ask": 63.5, "ask_size": 111.0, "iv": 0.4077, "open_interest": 3.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.007, "vega": 0.4853, "theta": -0.0229, "rho": -0.9033, "theo": 61.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-09-25T10:11:46", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "USO280121C00198000", "bid": 7.0, "bid_size": 775.0, "ask": 10.5, "ask_size": 282.0, "iv": 0.3804, "open_interest": 192.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0056, "vega": 0.5346, "theta": -0.0231, "rho": 0.3979, "theo": 9.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-11-06T14:48:52", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "USO280121P00198000", "bid": 59.7, "bid_size": 172.0, "ask": 64.5, "ask_size": 176.0, "iv": 0.3982, "open_interest": 91.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.007, "vega": 0.4789, "theta": -0.0228, "rho": -0.8996, "theo": 62.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.35, "last_trade_time": "2026-09-22T13:38:19", "percent_change": 0.0, "prev_day_close": 61.4750003814697}, {"option": "USO280121C00199000", "bid": 8.8, "bid_size": 90.0, "ask": 10.4, "ask_size": 486.0, "iv": 0.4002, "open_interest": 1073.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0056, "vega": 0.5318, "theta": -0.023, "rho": 0.3932, "theo": 9.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-11-05T09:47:37", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "USO280121P00199000", "bid": 60.6, "bid_size": 58.0, "ask": 65.5, "ask_size": 115.0, "iv": 0.4007, "open_interest": 6.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.007, "vega": 0.4729, "theta": -0.0226, "rho": -0.8926, "theo": 62.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.05, "last_trade_time": "2026-11-04T12:51:48", "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "USO280121C00200000", "bid": 6.55, "bid_size": 664.0, "ask": 10.65, "ask_size": 651.0, "iv": 0.3837, "open_interest": 871.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.0055, "vega": 0.5289, "theta": -0.0229, "rho": 0.3886, "theo": 9.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T15:12:30", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "USO280121P00200000", "bid": 62.8, "bid_size": 6.0, "ask": 66.0, "ask_size": 145.0, "iv": 0.4116, "open_interest": 4265.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.007, "vega": 0.4677, "theta": -0.0225, "rho": -0.8922, "theo": 63.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-11-09T13:57:35", "percent_change": 0.0, "prev_day_close": 63.0249996185303}, {"option": "USO280121C00205000", "bid": 6.55, "bid_size": 696.0, "ask": 9.3, "ask_size": 89.0, "iv": 0.3852, "open_interest": 511.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.0054, "vega": 0.5142, "theta": -0.0224, "rho": 0.3668, "theo": 8.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-11-04T11:59:46", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "USO280121P00205000", "bid": 66.65, "bid_size": 8.0, "ask": 70.5, "ask_size": 87.0, "iv": 0.4107, "open_interest": 21.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0069, "vega": 0.4434, "theta": -0.0218, "rho": -0.8775, "theo": 68.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-11-04T12:43:05", "percent_change": 0.0, "prev_day_close": 67.375}, {"option": "USO280121C00210000", "bid": 7.05, "bid_size": 307.0, "ask": 9.0, "ask_size": 1166.0, "iv": 0.4014, "open_interest": 412.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0052, "vega": 0.4995, "theta": -0.0218, "rho": 0.3467, "theo": 8.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.86, "last_trade_time": "2026-11-06T14:52:03", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "USO280121P00210000", "bid": 71.35, "bid_size": 6.0, "ask": 75.0, "ask_size": 80.0, "iv": 0.418, "open_interest": 16.0, "volume": 0.0, "delta": -0.781, "gamma": 0.0068, "vega": 0.4219, "theta": -0.0211, "rho": -0.8672, "theo": 72.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.44, "last_trade_time": "2026-09-24T12:46:52", "percent_change": 0.0, "prev_day_close": 71.5250015258789}, {"option": "USO280121C00215000", "bid": 6.45, "bid_size": 337.0, "ask": 8.6, "ask_size": 1393.0, "iv": 0.4047, "open_interest": 106.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.005, "vega": 0.4846, "theta": -0.0213, "rho": 0.3274, "theo": 7.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-10-29T12:22:27", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "USO280121P00215000", "bid": 75.95, "bid_size": 6.0, "ask": 79.5, "ask_size": 86.0, "iv": 0.423, "open_interest": 17.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0067, "vega": 0.3944, "theta": -0.0202, "rho": -0.819, "theo": 76.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.32, "last_trade_time": "2026-11-04T10:31:09", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "USO280121C00220000", "bid": 5.8, "bid_size": 264.0, "ask": 7.35, "ask_size": 111.0, "iv": 0.3973, "open_interest": 460.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0048, "vega": 0.4694, "theta": -0.0207, "rho": 0.3091, "theo": 6.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-05T11:51:20", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "USO280121P00220000", "bid": 80.4, "bid_size": 8.0, "ask": 84.0, "ask_size": 80.0, "iv": 0.4251, "open_interest": 31.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0066, "vega": 0.3617, "theta": -0.0194, "rho": -0.774, "theo": 81.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.1, "last_trade_time": "2026-10-29T12:50:16", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "USO280121C00225000", "bid": 5.45, "bid_size": 10.0, "ask": 6.95, "ask_size": 115.0, "iv": 0.4012, "open_interest": 378.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0046, "vega": 0.4545, "theta": -0.0202, "rho": 0.2924, "theo": 6.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T10:16:17", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "USO280121P00225000", "bid": 85.0, "bid_size": 12.0, "ask": 88.5, "ask_size": 140.0, "iv": 0.4275, "open_interest": 253.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0065, "vega": 0.3333, "theta": -0.0186, "rho": -0.7432, "theo": 86.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-11-06T15:20:53", "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "USO280121C00230000", "bid": 5.1, "bid_size": 349.0, "ask": 7.05, "ask_size": 1332.0, "iv": 0.4101, "open_interest": 209.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0045, "vega": 0.4402, "theta": -0.0196, "rho": 0.2769, "theo": 6.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-30T13:00:36", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "USO280121P00230000", "bid": 89.6, "bid_size": 13.0, "ask": 93.05, "ask_size": 109.0, "iv": 0.4291, "open_interest": 78.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.0064, "vega": 0.3143, "theta": -0.0181, "rho": -0.7262, "theo": 90.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-11-06T15:15:20", "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "USO280121C00235000", "bid": 4.7, "bid_size": 632.0, "ask": 6.95, "ask_size": 1379.0, "iv": 0.4156, "open_interest": 360.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.0043, "vega": 0.426, "theta": -0.0191, "rho": 0.2622, "theo": 5.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-02T10:06:31", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "USO280121P00235000", "bid": 94.0, "bid_size": 13.0, "ask": 97.7, "ask_size": 72.0, "iv": 0.4277, "open_interest": 7.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0063, "vega": 0.2907, "theta": -0.0174, "rho": -0.6689, "theo": 95.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.3, "last_trade_time": "2026-11-04T12:43:17", "percent_change": 0.0, "prev_day_close": 94.2750015258789}, {"option": "USO280121C00240000", "bid": 4.35, "bid_size": 568.0, "ask": 6.25, "ask_size": 769.0, "iv": 0.4138, "open_interest": 708.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0041, "vega": 0.412, "theta": -0.0186, "rho": 0.2484, "theo": 5.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T14:07:03", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "USO280121P00240000", "bid": 99.25, "bid_size": 6.0, "ask": 102.3, "ask_size": 70.0, "iv": 0.4382, "open_interest": 3.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.0062, "vega": 0.2531, "theta": -0.0164, "rho": -0.5918, "theo": 100.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.2, "last_trade_time": "2026-11-04T12:51:37", "percent_change": 0.0, "prev_day_close": 98.9750022888184}, {"option": "USO280121C00245000", "bid": 4.1, "bid_size": 604.0, "ask": 6.5, "ask_size": 1432.0, "iv": 0.4242, "open_interest": 1465.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.004, "vega": 0.3984, "theta": -0.0181, "rho": 0.2356, "theo": 4.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-10-20T10:14:00", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "USO280121P00245000", "bid": 104.05, "bid_size": 13.0, "ask": 106.9, "ask_size": 46.0, "iv": 0.4404, "open_interest": 2.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.006, "vega": 0.2245, "theta": -0.0154, "rho": -0.4964, "theo": 104.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.55, "last_trade_time": "2026-09-15T15:12:11", "percent_change": 0.0, "prev_day_close": 103.625}, {"option": "USO280121C00250000", "bid": 3.85, "bid_size": 454.0, "ask": 5.2, "ask_size": 411.0, "iv": 0.4143, "open_interest": 3059.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0038, "vega": 0.3856, "theta": -0.0176, "rho": 0.224, "theo": 4.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-09T14:40:18", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "USO280121P00250000", "bid": 108.85, "bid_size": 13.0, "ask": 111.65, "ask_size": 6.0, "iv": 0.444, "open_interest": 40.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0059, "vega": 0.1878, "theta": -0.0148, "rho": -0.4692, "theo": 109.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.5, "last_trade_time": "2026-11-06T15:20:53", "percent_change": 0.0, "prev_day_close": 108.574996948242}, {"option": "USO280121C00255000", "bid": 3.65, "bid_size": 545.0, "ask": 5.35, "ask_size": 818.0, "iv": 0.4232, "open_interest": 382.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0037, "vega": 0.3733, "theta": -0.0171, "rho": 0.213, "theo": 4.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-09T11:17:45", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "USO280121P00255000", "bid": 113.7, "bid_size": 12.0, "ask": 116.2, "ask_size": 6.0, "iv": 0.4426, "open_interest": 5.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0059, "vega": 0.1754, "theta": -0.0145, "rho": -0.4593, "theo": 114.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.22, "last_trade_time": "2026-09-17T13:12:11", "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "USO280121C00260000", "bid": 3.45, "bid_size": 439.0, "ask": 5.0, "ask_size": 761.0, "iv": 0.425, "open_interest": 2633.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0035, "vega": 0.3612, "theta": -0.0167, "rho": 0.2026, "theo": 4.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T10:16:17", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "USO280121P00260000", "bid": 118.55, "bid_size": 13.0, "ask": 121.05, "ask_size": 13.0, "iv": 0.4462, "open_interest": 31.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0059, "vega": 0.161, "theta": -0.014, "rho": -0.4137, "theo": 119.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.8, "last_trade_time": "2026-10-30T15:40:20", "percent_change": 0.0, "prev_day_close": 118.150001525879}, {"option": "USO280121C00265000", "bid": 3.3, "bid_size": 260.0, "ask": 4.35, "ask_size": 262.0, "iv": 0.4224, "open_interest": 184.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0034, "vega": 0.3493, "theta": -0.0162, "rho": 0.1928, "theo": 3.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-10-23T09:41:34", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "USO280121P00265000", "bid": 123.4, "bid_size": 56.0, "ask": 125.75, "ask_size": 50.0, "iv": 0.4444, "open_interest": 143.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0057, "vega": 0.1331, "theta": -0.0126, "rho": -0.2604, "theo": 124.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.35, "last_trade_time": "2026-10-29T12:48:33", "percent_change": 0.0, "prev_day_close": 123.125}, {"option": "USO280121C00270000", "bid": 3.15, "bid_size": 390.0, "ask": 5.35, "ask_size": 1462.0, "iv": 0.4435, "open_interest": 351.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0033, "vega": 0.338, "theta": -0.0158, "rho": 0.1837, "theo": 3.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-10-29T14:11:15", "percent_change": 0.0, "prev_day_close": 4.20999991893768}, {"option": "USO280121P00270000", "bid": 128.4, "bid_size": 46.0, "ask": 130.6, "ask_size": 50.0, "iv": 0.4506, "open_interest": 63.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0052, "vega": 0.0904, "theta": -0.0123, "rho": -0.2352, "theo": 129.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.15, "last_trade_time": "2026-10-29T12:25:13", "percent_change": 0.0, "prev_day_close": 127.850002288818}, {"option": "USO280121C00275000", "bid": 3.0, "bid_size": 1.0, "ask": 4.05, "ask_size": 445.0, "iv": 0.4301, "open_interest": 97.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0032, "vega": 0.3278, "theta": -0.0154, "rho": 0.1757, "theo": 3.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-11-06T14:50:15", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "USO280121P00275000", "bid": 133.35, "bid_size": 43.0, "ask": 135.3, "ask_size": 51.0, "iv": 0.4488, "open_interest": 386.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0047, "vega": 0.0659, "theta": -0.0103, "rho": 0.0, "theo": 134.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.75, "last_trade_time": "2026-10-29T12:39:58", "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "USO280121C00280000", "bid": 2.79, "bid_size": 332.0, "ask": 4.55, "ask_size": 1368.0, "iv": 0.4427, "open_interest": 19.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.003, "vega": 0.3176, "theta": -0.015, "rho": 0.1679, "theo": 3.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-09T15:44:17", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "USO280121P00280000", "bid": 138.25, "bid_size": 45.0, "ask": 140.25, "ask_size": 51.0, "iv": 0.4507, "open_interest": 371.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0036, "vega": 0.0082, "theta": -0.0103, "rho": 0.0, "theo": 139.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.25, "last_trade_time": "2026-10-29T12:48:59", "percent_change": 0.0, "prev_day_close": 137.625}, {"option": "USO280121C00285000", "bid": 1.57, "bid_size": 719.0, "ask": 4.5, "ask_size": 1398.0, "iv": 0.4301, "open_interest": 14.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.0029, "vega": 0.3077, "theta": -0.0146, "rho": 0.1604, "theo": 3.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-19T12:11:15", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "USO280121P00285000", "bid": 143.25, "bid_size": 7.0, "ask": 144.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0026, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 144.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.05, "last_trade_time": "2026-10-29T11:03:42", "percent_change": 0.0, "prev_day_close": 142.625}, {"option": "USO280121C00290000", "bid": 1.76, "bid_size": 730.0, "ask": 4.35, "ask_size": 1303.0, "iv": 0.4384, "open_interest": 115.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0028, "vega": 0.298, "theta": -0.0142, "rho": 0.1532, "theo": 3.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-11-06T14:48:52", "percent_change": 0.0, "prev_day_close": 3.18999999761581}, {"option": "USO280121P00290000", "bid": 148.3, "bid_size": 1.0, "ask": 149.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0018, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 149.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.75, "last_trade_time": "2026-11-02T13:07:52", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "USO280121C00295000", "bid": 1.65, "bid_size": 801.0, "ask": 4.25, "ask_size": 1276.0, "iv": 0.4422, "open_interest": 199.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0027, "vega": 0.2886, "theta": -0.0138, "rho": 0.1465, "theo": 2.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-10-29T14:48:03", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "USO280121P00295000", "bid": 153.3, "bid_size": 6.0, "ask": 154.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.001, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 154.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.0, "last_trade_time": "2026-10-29T11:06:33", "percent_change": 0.0, "prev_day_close": 152.550003051758}, {"option": "USO280121C00300000", "bid": 2.5, "bid_size": 1.0, "ask": 3.15, "ask_size": 370.0, "iv": 0.445, "open_interest": 1242.0, "volume": 3.0, "delta": 0.1045, "gamma": 0.0026, "vega": 0.2796, "theta": -0.0134, "rho": 0.1402, "theo": 2.7563, "change": -0.2, "open": 2.57, "high": 2.75, "low": 2.57, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T09:55:28", "percent_change": -6.77966, "prev_day_close": 2.95000004768372}, {"option": "USO280121P00300000", "bid": 158.3, "bid_size": 9.0, "ask": 159.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0006, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 159.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-11-04T10:58:22", "percent_change": 0.0, "prev_day_close": 157.400001525879}, {"option": "USO280121C00305000", "bid": 1.27, "bid_size": 800.0, "ask": 2.98, "ask_size": 270.0, "iv": 0.4247, "open_interest": 42.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0025, "vega": 0.271, "theta": -0.0131, "rho": 0.1344, "theo": 2.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-10-29T10:35:45", "percent_change": 0.0, "prev_day_close": 2.49499994516373}, {"option": "USO280121P00305000", "bid": 163.35, "bid_size": 6.0, "ask": 164.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 164.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.6, "last_trade_time": "2026-10-29T11:06:33", "percent_change": 0.0, "prev_day_close": 162.299995422363}, {"option": "USO280121C00310000", "bid": 1.22, "bid_size": 1036.0, "ask": 2.95, "ask_size": 444.0, "iv": 0.4297, "open_interest": 131.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0024, "vega": 0.2629, "theta": -0.0128, "rho": 0.129, "theo": 2.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T10:16:17", "percent_change": 0.0, "prev_day_close": 2.51499998569489}, {"option": "USO280121P00310000", "bid": 166.5, "bid_size": 1.0, "ask": 170.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 169.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.4, "last_trade_time": "2026-10-29T11:06:28", "percent_change": 0.0, "prev_day_close": 167.274993896484}, {"option": "USO280121C00315000", "bid": 2.2, "bid_size": 4.0, "ask": 2.87, "ask_size": 529.0, "iv": 0.4547, "open_interest": 214.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0023, "vega": 0.2551, "theta": -0.0124, "rho": 0.1238, "theo": 2.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:17:17", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "USO280121P00315000", "bid": 171.5, "bid_size": 1.0, "ask": 176.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 174.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.2, "last_trade_time": "2026-09-28T12:16:43", "percent_change": 0.0, "prev_day_close": 172.25}, {"option": "USO280121C00320000", "bid": 1.1, "bid_size": 413.0, "ask": 2.54, "ask_size": 3.0, "iv": 0.4364, "open_interest": 1.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0023, "vega": 0.2476, "theta": -0.0121, "rho": 0.1188, "theo": 2.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-06T11:18:09", "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "USO280121P00320000", "bid": 176.5, "bid_size": 1.0, "ask": 181.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 179.185, "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": 177.5}, {"option": "USO280121C00325000", "bid": 1.07, "bid_size": 1063.0, "ask": 2.68, "ask_size": 503.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0022, "vega": 0.2402, "theta": -0.0118, "rho": 0.114, "theo": 2.1929, "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": 2.36500000953674}, {"option": "USO280121P00325000", "bid": 181.5, "bid_size": 1.0, "ask": 186.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 184.185, "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": 182.5}, {"option": "USO280121C00330000", "bid": 1.25, "bid_size": 932.0, "ask": 2.51, "ask_size": 429.0, "iv": 0.4456, "open_interest": 41.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0021, "vega": 0.2331, "theta": -0.0115, "rho": 0.1095, "theo": 2.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-03T15:41:25", "percent_change": 0.0, "prev_day_close": 2.26499998569489}, {"option": "USO280121P00330000", "bid": 186.5, "bid_size": 1.0, "ask": 191.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 189.185, "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": 187.0}, {"option": "USO280317C00005000", "bid": 133.5, "bid_size": 8.0, "ask": 138.5, "ask_size": 8.0, "iv": 1.8752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.55, "last_trade_time": "2026-09-10T14:04:42", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "USO280317P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 8.0, "iv": 2.0446, "open_interest": 21.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0125, "theta": -0.0018, "rho": -0.0086, "theo": 0.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T15:09:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO280317C00010000", "bid": 128.5, "bid_size": 1.0, "ask": 133.5, "ask_size": 1.0, "iv": 1.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "USO280317P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 574.0, "iv": 1.1576, "open_interest": 2.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0204, "theta": -0.0024, "rho": -0.0128, "theo": 0.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-17T13:08:43", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "USO280317C00015000", "bid": 123.5, "bid_size": 1.0, "ask": 128.5, "ask_size": 1.0, "iv": 1.13, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0087, "theta": 0.0, "rho": 0.0203, "theo": 125.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "USO280317P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 573.0, "iv": 0.988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.027, "theta": -0.0027, "rho": -0.0161, "theo": 0.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "USO280317C00020000", "bid": 118.5, "bid_size": 1.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0152, "theta": 0.0, "rho": 0.0368, "theo": 120.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.74, "last_trade_time": "2026-07-24T13:08:09", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "USO280317P00020000", "bid": 0.01, "bid_size": 203.0, "ask": 0.61, "ask_size": 1.0, "iv": 0.8273, "open_interest": 27.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.0334, "theta": -0.0029, "rho": -0.0194, "theo": 0.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T09:30:10", "percent_change": 0.0, "prev_day_close": 0.350000003352761}, {"option": "USO280317C00025000", "bid": 113.5, "bid_size": 1.0, "ask": 118.5, "ask_size": 1.0, "iv": 0.8279, "open_interest": 8.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0003, "vega": 0.0238, "theta": 0.0, "rho": 0.0644, "theo": 115.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.38, "last_trade_time": "2026-09-09T14:02:45", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "USO280317P00025000", "bid": 0.04, "bid_size": 358.0, "ask": 0.51, "ask_size": 495.0, "iv": 0.7201, "open_interest": 81.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0403, "theta": -0.0032, "rho": -0.0231, "theo": 0.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-06T14:12:11", "percent_change": 0.0, "prev_day_close": 0.494999999180436}, {"option": "USO280317C00030000", "bid": 108.5, "bid_size": 1.0, "ask": 113.5, "ask_size": 1.0, "iv": 0.723, "open_interest": 6.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0004, "vega": 0.0351, "theta": 0.0, "rho": 0.1035, "theo": 111.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.95, "last_trade_time": "2026-09-10T14:07:37", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "USO280317P00030000", "bid": 0.09, "bid_size": 257.0, "ask": 0.7, "ask_size": 527.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.0485, "theta": -0.0035, "rho": -0.0278, "theo": 0.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-04-29T10:50:45", "percent_change": 0.0, "prev_day_close": 0.595000013709068}, {"option": "USO280317C00035000", "bid": 103.5, "bid_size": 9.0, "ask": 108.5, "ask_size": 1.0, "iv": 0.6348, "open_interest": 52.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0005, "vega": 0.0485, "theta": 0.0, "rho": 0.1472, "theo": 106.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.04, "last_trade_time": "2026-04-14T13:23:35", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "USO280317P00035000", "bid": 0.38, "bid_size": 180.0, "ask": 0.86, "ask_size": 419.0, "iv": 0.6662, "open_interest": 138.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0003, "vega": 0.0587, "theta": -0.0039, "rho": -0.0338, "theo": 0.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T10:42:23", "percent_change": 0.0, "prev_day_close": 0.684999994933605}, {"option": "USO280317C00040000", "bid": 99.0, "bid_size": 3.0, "ask": 102.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0006, "vega": 0.0639, "theta": 0.0, "rho": 0.1987, "theo": 101.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.09, "last_trade_time": "2026-09-23T12:41:17", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "USO280317P00040000", "bid": 0.55, "bid_size": 269.0, "ask": 1.1, "ask_size": 431.0, "iv": 0.6388, "open_interest": 166.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0004, "vega": 0.0707, "theta": -0.0044, "rho": -0.0414, "theo": 0.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-05T11:25:22", "percent_change": 0.0, "prev_day_close": 1.00500002503395}, {"option": "USO280317C00045000", "bid": 94.5, "bid_size": 7.0, "ask": 98.0, "ask_size": 32.0, "iv": 0.5449, "open_interest": 91.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0007, "vega": 0.0824, "theta": 0.0, "rho": 0.259, "theo": 96.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.48, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "USO280317P00045000", "bid": 0.36, "bid_size": 656.0, "ask": 1.36, "ask_size": 393.0, "iv": 0.5882, "open_interest": 143.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0005, "vega": 0.0855, "theta": -0.0051, "rho": -0.0512, "theo": 1.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T14:53:22", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "USO280317C00050000", "bid": 90.0, "bid_size": 1.0, "ask": 93.45, "ask_size": 7.0, "iv": 0.5481, "open_interest": 56.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0008, "vega": 0.1022, "theta": 0.0, "rho": 0.3141, "theo": 92.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.25, "last_trade_time": "2026-09-24T14:46:17", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "USO280317P00050000", "bid": 0.75, "bid_size": 655.0, "ask": 1.65, "ask_size": 389.0, "iv": 0.5766, "open_interest": 83.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0007, "vega": 0.1032, "theta": -0.0058, "rho": -0.0635, "theo": 1.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-08T11:41:48", "percent_change": 0.0, "prev_day_close": 1.41000005602837}, {"option": "USO280317C00055000", "bid": 85.5, "bid_size": 6.0, "ask": 88.9, "ask_size": 9.0, "iv": 0.5356, "open_interest": 2.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.001, "vega": 0.125, "theta": 0.0, "rho": 0.377, "theo": 87.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.1, "last_trade_time": "2026-09-21T10:19:03", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "USO280317P00055000", "bid": 1.32, "bid_size": 331.0, "ask": 1.97, "ask_size": 338.0, "iv": 0.5681, "open_interest": 509.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0008, "vega": 0.1238, "theta": -0.0068, "rho": -0.0785, "theo": 1.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T14:10:47", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "USO280317C00060000", "bid": 81.05, "bid_size": 10.0, "ask": 84.55, "ask_size": 7.0, "iv": 0.5259, "open_interest": 26.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0012, "vega": 0.1503, "theta": 0.0, "rho": 0.4383, "theo": 83.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.64, "last_trade_time": "2026-11-04T12:21:18", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "USO280317P00060000", "bid": 1.54, "bid_size": 736.0, "ask": 2.39, "ask_size": 497.0, "iv": 0.5456, "open_interest": 55.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.001, "vega": 0.1473, "theta": -0.0078, "rho": -0.0968, "theo": 1.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-09T15:49:06", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "USO280317C00065000", "bid": 77.0, "bid_size": 13.0, "ask": 80.5, "ask_size": 23.0, "iv": 0.5308, "open_interest": 9.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0014, "vega": 0.1774, "theta": -0.0006, "rho": 0.4968, "theo": 78.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.88, "last_trade_time": "2026-09-10T14:19:06", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "USO280317P00065000", "bid": 1.9, "bid_size": 734.0, "ask": 3.6, "ask_size": 773.0, "iv": 0.5485, "open_interest": 1710.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0012, "vega": 0.1736, "theta": -0.0089, "rho": -0.1182, "theo": 2.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T15:48:48", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "USO280317C00070000", "bid": 72.5, "bid_size": 107.0, "ask": 77.2, "ask_size": 82.0, "iv": 0.5335, "open_interest": 172.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0016, "vega": 0.2067, "theta": -0.0022, "rho": 0.5505, "theo": 74.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.58, "last_trade_time": "2026-11-09T09:30:57", "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "USO280317P00070000", "bid": 2.44, "bid_size": 560.0, "ask": 4.35, "ask_size": 692.0, "iv": 0.5373, "open_interest": 167.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0015, "vega": 0.2023, "theta": -0.0102, "rho": -0.1434, "theo": 2.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-04T14:14:39", "percent_change": 0.0, "prev_day_close": 2.85500001907349}, {"option": "USO280317C00075000", "bid": 68.5, "bid_size": 81.0, "ask": 73.0, "ask_size": 73.0, "iv": 0.5207, "open_interest": 308.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0018, "vega": 0.2371, "theta": -0.0039, "rho": 0.6003, "theo": 70.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.11, "last_trade_time": "2026-10-29T10:45:34", "percent_change": 0.0, "prev_day_close": 72.3250007629394}, {"option": "USO280317P00075000", "bid": 3.35, "bid_size": 148.0, "ask": 3.95, "ask_size": 202.0, "iv": 0.5064, "open_interest": 134.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0017, "vega": 0.233, "theta": -0.0114, "rho": -0.1713, "theo": 3.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:22:29", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "USO280317C00080000", "bid": 64.5, "bid_size": 95.0, "ask": 68.7, "ask_size": 15.0, "iv": 0.5032, "open_interest": 21.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0021, "vega": 0.2691, "theta": -0.0056, "rho": 0.6465, "theo": 66.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.08, "last_trade_time": "2026-09-24T10:17:48", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "USO280317P00080000", "bid": 4.0, "bid_size": 158.0, "ask": 5.7, "ask_size": 846.0, "iv": 0.5127, "open_interest": 97.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.002, "vega": 0.2651, "theta": -0.0127, "rho": -0.2032, "theo": 4.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-09T14:20:25", "percent_change": 0.0, "prev_day_close": 4.62499988079071}, {"option": "USO280317C00085000", "bid": 61.25, "bid_size": 140.0, "ask": 64.2, "ask_size": 35.0, "iv": 0.4933, "open_interest": 77.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0024, "vega": 0.3014, "theta": -0.0073, "rho": 0.6863, "theo": 62.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.28, "last_trade_time": "2026-11-04T12:21:18", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "USO280317P00085000", "bid": 4.7, "bid_size": 257.0, "ask": 6.6, "ask_size": 732.0, "iv": 0.4992, "open_interest": 22.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0023, "vega": 0.2982, "theta": -0.014, "rho": -0.2372, "theo": 5.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-18T14:08:14", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "USO280317C00090000", "bid": 56.5, "bid_size": 161.0, "ask": 61.15, "ask_size": 158.0, "iv": 0.4798, "open_interest": 38.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0027, "vega": 0.3344, "theta": -0.009, "rho": 0.7217, "theo": 58.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.23, "last_trade_time": "2026-10-29T10:36:35", "percent_change": 0.0, "prev_day_close": 60.0750007629394}, {"option": "USO280317P00090000", "bid": 4.95, "bid_size": 501.0, "ask": 6.65, "ask_size": 226.0, "iv": 0.4639, "open_interest": 35.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0026, "vega": 0.3322, "theta": -0.0153, "rho": -0.2755, "theo": 6.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.81, "last_trade_time": "2026-11-04T10:05:23", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "USO280317C00095000", "bid": 54.2, "bid_size": 114.0, "ask": 57.1, "ask_size": 164.0, "iv": 0.484, "open_interest": 351.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.003, "vega": 0.3669, "theta": -0.0106, "rho": 0.7527, "theo": 54.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.43, "last_trade_time": "2026-11-09T09:30:57", "percent_change": 0.0, "prev_day_close": 56.2749996185303}, {"option": "USO280317P00095000", "bid": 5.7, "bid_size": 516.0, "ask": 9.0, "ask_size": 588.0, "iv": 0.4694, "open_interest": 173.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.003, "vega": 0.3659, "theta": -0.0166, "rho": -0.3151, "theo": 7.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-11-09T10:34:45", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "USO280317C00100000", "bid": 50.2, "bid_size": 116.0, "ask": 53.15, "ask_size": 57.0, "iv": 0.4637, "open_interest": 1186.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0033, "vega": 0.3994, "theta": -0.0121, "rho": 0.7757, "theo": 51.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.41, "last_trade_time": "2026-11-09T10:49:19", "percent_change": 0.0, "prev_day_close": 52.5249996185303}, {"option": "USO280317P00100000", "bid": 7.55, "bid_size": 340.0, "ask": 8.45, "ask_size": 92.0, "iv": 0.4472, "open_interest": 524.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0034, "vega": 0.4, "theta": -0.0177, "rho": -0.3583, "theo": 8.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-09T15:18:33", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "USO280317C00101000", "bid": 48.55, "bid_size": 123.0, "ask": 53.3, "ask_size": 116.0, "iv": 0.4606, "open_interest": 6.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0034, "vega": 0.4059, "theta": -0.0124, "rho": 0.7799, "theo": 50.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.93, "last_trade_time": "2026-10-29T10:18:44", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "USO280317P00101000", "bid": 7.75, "bid_size": 299.0, "ask": 8.85, "ask_size": 139.0, "iv": 0.447, "open_interest": 143.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0034, "vega": 0.4064, "theta": -0.018, "rho": -0.3673, "theo": 8.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-28T11:47:50", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "USO280317C00102000", "bid": 48.0, "bid_size": 115.0, "ask": 52.5, "ask_size": 110.0, "iv": 0.4593, "open_interest": 11.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0034, "vega": 0.4123, "theta": -0.0127, "rho": 0.7844, "theo": 49.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-06-26T11:41:02", "percent_change": 0.0, "prev_day_close": 51.2749996185303}, {"option": "USO280317P00102000", "bid": 7.9, "bid_size": 281.0, "ask": 9.7, "ask_size": 278.0, "iv": 0.4514, "open_interest": 176.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0035, "vega": 0.4129, "theta": -0.0182, "rho": -0.3759, "theo": 8.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-28T11:47:50", "percent_change": 0.0, "prev_day_close": 8.57500004768372}, {"option": "USO280317C00103000", "bid": 48.15, "bid_size": 123.0, "ask": 50.9, "ask_size": 32.0, "iv": 0.4567, "open_interest": 17.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0035, "vega": 0.4186, "theta": -0.013, "rho": 0.789, "theo": 49.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.54, "last_trade_time": "2026-09-08T14:23:52", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "USO280317P00103000", "bid": 7.4, "bid_size": 479.0, "ask": 10.0, "ask_size": 359.0, "iv": 0.4412, "open_interest": 109.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0036, "vega": 0.4196, "theta": -0.0184, "rho": -0.3849, "theo": 8.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-10-26T10:32:35", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "USO280317C00104000", "bid": 46.5, "bid_size": 86.0, "ask": 50.3, "ask_size": 17.0, "iv": 0.4446, "open_interest": 1.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0036, "vega": 0.4248, "theta": -0.0133, "rho": 0.7921, "theo": 48.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.6, "last_trade_time": "2026-11-04T13:06:36", "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "USO280317P00104000", "bid": 7.15, "bid_size": 437.0, "ask": 10.3, "ask_size": 286.0, "iv": 0.434, "open_interest": 95.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0036, "vega": 0.4259, "theta": -0.0186, "rho": -0.394, "theo": 9.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-26T10:06:58", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "USO280317C00105000", "bid": 46.0, "bid_size": 110.0, "ask": 49.6, "ask_size": 31.0, "iv": 0.4449, "open_interest": 12.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0036, "vega": 0.4311, "theta": -0.0136, "rho": 0.795, "theo": 47.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.19, "last_trade_time": "2026-09-02T10:30:03", "percent_change": 0.0, "prev_day_close": 49.3250007629394}, {"option": "USO280317P00105000", "bid": 8.9, "bid_size": 126.0, "ask": 11.25, "ask_size": 668.0, "iv": 0.4577, "open_interest": 55.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0037, "vega": 0.4327, "theta": -0.0188, "rho": -0.4031, "theo": 9.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-10-26T10:14:12", "percent_change": 0.0, "prev_day_close": 8.97500014305115}, {"option": "USO280317C00106000", "bid": 45.0, "bid_size": 74.0, "ask": 48.95, "ask_size": 18.0, "iv": 0.4399, "open_interest": 1.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0037, "vega": 0.4373, "theta": -0.0139, "rho": 0.798, "theo": 47.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.35, "last_trade_time": "2026-10-29T12:08:55", "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "USO280317P00106000", "bid": 8.65, "bid_size": 366.0, "ask": 10.95, "ask_size": 510.0, "iv": 0.4435, "open_interest": 121.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.0038, "vega": 0.4391, "theta": -0.019, "rho": -0.4119, "theo": 9.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "USO280317C00107000", "bid": 44.5, "bid_size": 70.0, "ask": 48.5, "ask_size": 73.0, "iv": 0.4428, "open_interest": 1.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0038, "vega": 0.4434, "theta": -0.0142, "rho": 0.8008, "theo": 46.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-06-26T11:36:07", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "USO280317P00107000", "bid": 9.25, "bid_size": 230.0, "ask": 12.0, "ask_size": 642.0, "iv": 0.4542, "open_interest": 30.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0039, "vega": 0.4457, "theta": -0.0192, "rho": -0.4211, "theo": 10.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.31, "last_trade_time": "2026-10-26T10:31:13", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "USO280317C00108000", "bid": 44.0, "bid_size": 81.0, "ask": 47.65, "ask_size": 43.0, "iv": 0.441, "open_interest": 1.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0038, "vega": 0.4496, "theta": -0.0144, "rho": 0.8032, "theo": 45.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.98, "last_trade_time": "2026-09-21T12:15:24", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "USO280317P00108000", "bid": 9.7, "bid_size": 166.0, "ask": 12.5, "ask_size": 724.0, "iv": 0.4567, "open_interest": 63.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0039, "vega": 0.452, "theta": -0.0194, "rho": -0.4304, "theo": 10.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-09-21T13:22:34", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "USO280317C00109000", "bid": 43.95, "bid_size": 111.0, "ask": 46.95, "ask_size": 27.0, "iv": 0.4457, "open_interest": 24.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0039, "vega": 0.4558, "theta": -0.0147, "rho": 0.8059, "theo": 45.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.48, "last_trade_time": "2026-09-23T12:25:08", "percent_change": 0.0, "prev_day_close": 46.6749992370606}, {"option": "USO280317P00109000", "bid": 9.95, "bid_size": 139.0, "ask": 12.5, "ask_size": 668.0, "iv": 0.4514, "open_interest": 78.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.004, "vega": 0.4586, "theta": -0.0196, "rho": -0.4396, "theo": 10.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-10-20T12:39:03", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "USO280317C00110000", "bid": 43.6, "bid_size": 99.0, "ask": 45.75, "ask_size": 13.0, "iv": 0.4415, "open_interest": 225.0, "volume": 0.0, "delta": 0.771, "gamma": 0.004, "vega": 0.4618, "theta": -0.015, "rho": 0.8081, "theo": 44.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.43, "last_trade_time": "2026-11-04T12:21:18", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "USO280317P00110000", "bid": 10.05, "bid_size": 278.0, "ask": 12.85, "ask_size": 671.0, "iv": 0.4482, "open_interest": 203.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0041, "vega": 0.4649, "theta": -0.0198, "rho": -0.4502, "theo": 10.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-10-21T10:24:50", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "USO280317C00111000", "bid": 42.0, "bid_size": 119.0, "ask": 45.65, "ask_size": 61.0, "iv": 0.4356, "open_interest": 38.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.004, "vega": 0.4679, "theta": -0.0153, "rho": 0.8105, "theo": 43.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.35, "last_trade_time": "2026-09-23T12:30:35", "percent_change": 0.0, "prev_day_close": 45.2749996185303}, {"option": "USO280317P00111000", "bid": 10.3, "bid_size": 240.0, "ask": 13.5, "ask_size": 588.0, "iv": 0.4497, "open_interest": 140.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0042, "vega": 0.4713, "theta": -0.02, "rho": -0.4601, "theo": 11.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-09-21T15:01:59", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "USO280317C00112000", "bid": 42.25, "bid_size": 65.0, "ask": 45.25, "ask_size": 65.0, "iv": 0.4461, "open_interest": 3.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0041, "vega": 0.4738, "theta": -0.0155, "rho": 0.8121, "theo": 43.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.57, "last_trade_time": "2026-07-27T12:47:35", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "USO280317P00112000", "bid": 10.65, "bid_size": 241.0, "ask": 13.5, "ask_size": 670.0, "iv": 0.4453, "open_interest": 98.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0042, "vega": 0.4772, "theta": -0.0202, "rho": -0.4702, "theo": 11.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-25T10:35:32", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "USO280317C00113000", "bid": 40.5, "bid_size": 104.0, "ask": 44.45, "ask_size": 69.0, "iv": 0.4312, "open_interest": 93.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0042, "vega": 0.4798, "theta": -0.0158, "rho": 0.8128, "theo": 42.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.01, "last_trade_time": "2026-07-23T09:33:41", "percent_change": 0.0, "prev_day_close": 44.2250003814697}, {"option": "USO280317P00113000", "bid": 11.05, "bid_size": 237.0, "ask": 12.75, "ask_size": 211.0, "iv": 0.4337, "open_interest": 55.0, "volume": 0.0, "delta": -0.2235, "gamma": 0.0043, "vega": 0.4832, "theta": -0.0204, "rho": -0.4799, "theo": 11.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-27T10:40:45", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "USO280317C00114000", "bid": 40.0, "bid_size": 114.0, "ask": 43.35, "ask_size": 12.0, "iv": 0.4263, "open_interest": 15.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0042, "vega": 0.4856, "theta": -0.0161, "rho": 0.8134, "theo": 41.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.58, "last_trade_time": "2026-09-21T12:15:29", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "USO280317P00114000", "bid": 11.2, "bid_size": 244.0, "ask": 14.45, "ask_size": 663.0, "iv": 0.4446, "open_interest": 46.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0044, "vega": 0.4894, "theta": -0.0206, "rho": -0.4898, "theo": 12.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.01, "last_trade_time": "2026-09-21T11:43:53", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "USO280317C00115000", "bid": 39.75, "bid_size": 98.0, "ask": 42.65, "ask_size": 14.0, "iv": 0.428, "open_interest": 412.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0043, "vega": 0.4914, "theta": -0.0163, "rho": 0.8143, "theo": 41.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.67, "last_trade_time": "2026-11-09T09:30:57", "percent_change": 0.0, "prev_day_close": 42.875}, {"option": "USO280317P00115000", "bid": 11.6, "bid_size": 220.0, "ask": 14.5, "ask_size": 672.0, "iv": 0.4411, "open_interest": 108.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0045, "vega": 0.4952, "theta": -0.0208, "rho": -0.4995, "theo": 12.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.46, "last_trade_time": "2026-10-29T14:42:55", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "USO280317C00116000", "bid": 39.75, "bid_size": 100.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.4326, "open_interest": 72.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0043, "vega": 0.4971, "theta": -0.0166, "rho": 0.8146, "theo": 40.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.76, "last_trade_time": "2026-10-13T14:40:28", "percent_change": 0.0, "prev_day_close": 42.125}, {"option": "USO280317P00116000", "bid": 11.85, "bid_size": 234.0, "ask": 15.0, "ask_size": 497.0, "iv": 0.4405, "open_interest": 67.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0045, "vega": 0.5013, "theta": -0.021, "rho": -0.5094, "theo": 12.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-05T12:17:21", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "USO280317C00117000", "bid": 38.5, "bid_size": 72.0, "ask": 41.45, "ask_size": 12.0, "iv": 0.4255, "open_interest": 12.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0044, "vega": 0.5026, "theta": -0.0168, "rho": 0.8152, "theo": 39.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.84, "last_trade_time": "2026-09-22T10:02:38", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "USO280317P00117000", "bid": 11.4, "bid_size": 365.0, "ask": 15.5, "ask_size": 423.0, "iv": 0.4328, "open_interest": 8.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0046, "vega": 0.5071, "theta": -0.0212, "rho": -0.5195, "theo": 13.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T14:38:43", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "USO280317C00118000", "bid": 37.5, "bid_size": 115.0, "ask": 40.95, "ask_size": 7.0, "iv": 0.4214, "open_interest": 11.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0045, "vega": 0.5082, "theta": -0.0171, "rho": 0.8158, "theo": 39.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.66, "last_trade_time": "2026-09-22T10:02:29", "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "USO280317P00118000", "bid": 11.75, "bid_size": 451.0, "ask": 15.5, "ask_size": 363.0, "iv": 0.4282, "open_interest": 9.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.0047, "vega": 0.5127, "theta": -0.0213, "rho": -0.5295, "theo": 13.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-10-06T10:54:38", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "USO280317C00119000", "bid": 37.75, "bid_size": 133.0, "ask": 40.45, "ask_size": 5.0, "iv": 0.4294, "open_interest": 82.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0045, "vega": 0.5135, "theta": -0.0173, "rho": 0.816, "theo": 38.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.58, "last_trade_time": "2026-09-29T11:26:37", "percent_change": 0.0, "prev_day_close": 40.7749996185303}, {"option": "USO280317P00119000", "bid": 12.85, "bid_size": 246.0, "ask": 16.0, "ask_size": 461.0, "iv": 0.4355, "open_interest": 239.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0048, "vega": 0.5184, "theta": -0.0215, "rho": -0.5395, "theo": 13.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.79, "last_trade_time": "2026-11-05T12:17:25", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "USO280317C00120000", "bid": 37.25, "bid_size": 103.0, "ask": 40.3, "ask_size": 104.0, "iv": 0.4332, "open_interest": 658.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0046, "vega": 0.5189, "theta": -0.0176, "rho": 0.8159, "theo": 38.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.35, "last_trade_time": "2026-10-29T10:27:04", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "USO280317P00120000", "bid": 13.25, "bid_size": 274.0, "ask": 14.8, "ask_size": 157.0, "iv": 0.4197, "open_interest": 390.0, "volume": 0.0, "delta": -0.2607, "gamma": 0.0048, "vega": 0.5239, "theta": -0.0217, "rho": -0.5495, "theo": 14.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-05T12:17:53", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "USO280317C00121000", "bid": 36.75, "bid_size": 124.0, "ask": 39.15, "ask_size": 3.0, "iv": 0.4274, "open_interest": 45.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0046, "vega": 0.5242, "theta": -0.0178, "rho": 0.8151, "theo": 37.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.72, "last_trade_time": "2026-09-22T10:03:05", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "USO280317P00121000", "bid": 13.6, "bid_size": 224.0, "ask": 16.1, "ask_size": 245.0, "iv": 0.4272, "open_interest": 10.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0049, "vega": 0.5295, "theta": -0.0219, "rho": -0.5611, "theo": 14.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-10-23T10:38:21", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "USO280317C00122000", "bid": 35.5, "bid_size": 158.0, "ask": 38.55, "ask_size": 7.0, "iv": 0.4196, "open_interest": 34.0, "volume": 0.0, "delta": 0.7102, "gamma": 0.0047, "vega": 0.5294, "theta": -0.018, "rho": 0.8136, "theo": 37.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.41, "last_trade_time": "2026-10-12T11:18:54", "percent_change": 0.0, "prev_day_close": 38.7250003814697}, {"option": "USO280317P00122000", "bid": 13.9, "bid_size": 197.0, "ask": 17.0, "ask_size": 403.0, "iv": 0.4303, "open_interest": 21.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.005, "vega": 0.535, "theta": -0.022, "rho": -0.5714, "theo": 14.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.29, "last_trade_time": "2026-11-09T10:53:17", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "USO280317C00123000", "bid": 35.0, "bid_size": 143.0, "ask": 38.15, "ask_size": 5.0, "iv": 0.4208, "open_interest": 14.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0048, "vega": 0.5345, "theta": -0.0183, "rho": 0.812, "theo": 36.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.87, "last_trade_time": "2026-10-12T11:19:19", "percent_change": 0.0, "prev_day_close": 38.1749992370606}, {"option": "USO280317P00123000", "bid": 13.7, "bid_size": 385.0, "ask": 16.75, "ask_size": 237.0, "iv": 0.4179, "open_interest": 42.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.005, "vega": 0.54, "theta": -0.0222, "rho": -0.5826, "theo": 15.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-29T12:00:10", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "USO280317C00124000", "bid": 34.5, "bid_size": 157.0, "ask": 37.8, "ask_size": 52.0, "iv": 0.4223, "open_interest": 16.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0048, "vega": 0.5396, "theta": -0.0185, "rho": 0.8106, "theo": 35.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.14, "last_trade_time": "2026-10-13T12:42:07", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "USO280317P00124000", "bid": 14.45, "bid_size": 240.0, "ask": 16.75, "ask_size": 208.0, "iv": 0.4166, "open_interest": 61.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0051, "vega": 0.545, "theta": -0.0223, "rho": -0.5928, "theo": 15.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.86, "last_trade_time": "2026-11-09T12:18:20", "percent_change": 0.0, "prev_day_close": 15.5250000953674}, {"option": "USO280317C00125000", "bid": 34.8, "bid_size": 114.0, "ask": 37.15, "ask_size": 42.0, "iv": 0.4282, "open_interest": 2880.0, "volume": 0.0, "delta": 0.694, "gamma": 0.0049, "vega": 0.5445, "theta": -0.0187, "rho": 0.8087, "theo": 35.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-11-02T10:11:48", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "USO280317P00125000", "bid": 15.25, "bid_size": 130.0, "ask": 17.95, "ask_size": 363.0, "iv": 0.4266, "open_interest": 1442.0, "volume": 0.0, "delta": -0.2889, "gamma": 0.0052, "vega": 0.55, "theta": -0.0225, "rho": -0.603, "theo": 16.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-30T15:19:56", "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "USO280317C00126000", "bid": 34.15, "bid_size": 115.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.4253, "open_interest": 11.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0049, "vega": 0.5492, "theta": -0.019, "rho": 0.807, "theo": 34.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.97, "last_trade_time": "2026-08-13T15:19:14", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "USO280317P00126000", "bid": 15.6, "bid_size": 99.0, "ask": 19.0, "ask_size": 618.0, "iv": 0.4308, "open_interest": 36.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0052, "vega": 0.5548, "theta": -0.0226, "rho": -0.6134, "theo": 16.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-10-29T11:59:31", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "USO280317C00127000", "bid": 33.4, "bid_size": 113.0, "ask": 36.15, "ask_size": 54.0, "iv": 0.4241, "open_interest": 6.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.005, "vega": 0.5538, "theta": -0.0192, "rho": 0.8054, "theo": 34.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.66, "last_trade_time": "2026-10-09T11:31:18", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "USO280317P00127000", "bid": 15.6, "bid_size": 277.0, "ask": 19.0, "ask_size": 446.0, "iv": 0.4224, "open_interest": 293.0, "volume": 0.0, "delta": -0.3005, "gamma": 0.0053, "vega": 0.5595, "theta": -0.0228, "rho": -0.6235, "theo": 16.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-10-29T11:59:14", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "USO280317C00128000", "bid": 32.05, "bid_size": 144.0, "ask": 35.6, "ask_size": 62.0, "iv": 0.4157, "open_interest": 21.0, "volume": 0.0, "delta": 0.6777, "gamma": 0.005, "vega": 0.5583, "theta": -0.0194, "rho": 0.8036, "theo": 33.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-11-09T14:42:21", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "USO280317P00128000", "bid": 15.6, "bid_size": 425.0, "ask": 19.35, "ask_size": 281.0, "iv": 0.4171, "open_interest": 310.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.0053, "vega": 0.5641, "theta": -0.023, "rho": -0.6343, "theo": 17.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-29T11:59:04", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "USO280317C00129000", "bid": 32.75, "bid_size": 113.0, "ask": 35.0, "ask_size": 68.0, "iv": 0.4251, "open_interest": 175.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0051, "vega": 0.5627, "theta": -0.0196, "rho": 0.8016, "theo": 33.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.92, "last_trade_time": "2026-09-22T09:59:45", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "USO280317P00129000", "bid": 16.8, "bid_size": 101.0, "ask": 18.45, "ask_size": 153.0, "iv": 0.4114, "open_interest": 129.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.0054, "vega": 0.5684, "theta": -0.0231, "rho": -0.6444, "theo": 17.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-29T11:58:52", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "USO280317C00130000", "bid": 32.05, "bid_size": 159.0, "ask": 34.4, "ask_size": 10.0, "iv": 0.4218, "open_interest": 1470.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0051, "vega": 0.5669, "theta": -0.0198, "rho": 0.7993, "theo": 32.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.11, "last_trade_time": "2026-11-02T10:25:47", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "USO280317P00130000", "bid": 17.35, "bid_size": 56.0, "ask": 19.15, "ask_size": 240.0, "iv": 0.4139, "open_interest": 1152.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.0055, "vega": 0.5728, "theta": -0.0232, "rho": -0.6543, "theo": 18.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-11-04T12:10:15", "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "USO280317C00131000", "bid": 31.25, "bid_size": 139.0, "ask": 34.0, "ask_size": 77.0, "iv": 0.4194, "open_interest": 70.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0052, "vega": 0.571, "theta": -0.02, "rho": 0.7964, "theo": 32.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.88, "last_trade_time": "2026-10-06T10:21:49", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "USO280317P00131000", "bid": 17.5, "bid_size": 126.0, "ask": 21.0, "ask_size": 263.0, "iv": 0.4227, "open_interest": 185.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0055, "vega": 0.5769, "theta": -0.0234, "rho": -0.6643, "theo": 18.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.53, "last_trade_time": "2026-11-09T10:34:45", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "USO280317C00132000", "bid": 30.0, "bid_size": 269.0, "ask": 33.7, "ask_size": 151.0, "iv": 0.4139, "open_interest": 191.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0052, "vega": 0.575, "theta": -0.0202, "rho": 0.7932, "theo": 31.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.51, "last_trade_time": "2026-10-01T14:09:46", "percent_change": 0.0, "prev_day_close": 33.0750007629394}, {"option": "USO280317P00132000", "bid": 17.9, "bid_size": 120.0, "ask": 21.5, "ask_size": 345.0, "iv": 0.4219, "open_interest": 236.0, "volume": 0.0, "delta": -0.33, "gamma": 0.0056, "vega": 0.581, "theta": -0.0235, "rho": -0.6764, "theo": 19.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.79, "last_trade_time": "2026-10-29T12:19:36", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "USO280317C00133000", "bid": 30.75, "bid_size": 189.0, "ask": 33.0, "ask_size": 70.0, "iv": 0.4222, "open_interest": 212.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0052, "vega": 0.579, "theta": -0.0204, "rho": 0.7899, "theo": 31.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.56, "last_trade_time": "2026-09-22T14:53:50", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "USO280317P00133000", "bid": 17.85, "bid_size": 325.0, "ask": 22.0, "ask_size": 258.0, "iv": 0.4171, "open_interest": 102.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0056, "vega": 0.5849, "theta": -0.0236, "rho": -0.6867, "theo": 19.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.91, "last_trade_time": "2026-11-02T11:53:57", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "USO280317C00134000", "bid": 30.25, "bid_size": 185.0, "ask": 32.5, "ask_size": 92.0, "iv": 0.4213, "open_interest": 128.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0053, "vega": 0.5828, "theta": -0.0205, "rho": 0.7866, "theo": 30.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.55, "last_trade_time": "2026-10-23T11:28:06", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "USO280317P00134000", "bid": 18.0, "bid_size": 368.0, "ask": 22.5, "ask_size": 283.0, "iv": 0.414, "open_interest": 164.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0057, "vega": 0.5886, "theta": -0.0237, "rho": -0.6972, "theo": 20.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-10-29T12:11:45", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "USO280317C00135000", "bid": 29.25, "bid_size": 395.0, "ask": 32.05, "ask_size": 130.0, "iv": 0.4164, "open_interest": 625.0, "volume": 0.0, "delta": 0.6388, "gamma": 0.0053, "vega": 0.5865, "theta": -0.0207, "rho": 0.783, "theo": 30.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.61, "last_trade_time": "2026-11-05T11:48:01", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "USO280317P00135000", "bid": 19.1, "bid_size": 279.0, "ask": 23.0, "ask_size": 448.0, "iv": 0.4188, "open_interest": 636.0, "volume": 0.0, "delta": -0.348, "gamma": 0.0057, "vega": 0.5921, "theta": -0.0238, "rho": -0.7076, "theo": 20.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-10-29T11:57:33", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "USO280317C00136000", "bid": 28.05, "bid_size": 276.0, "ask": 31.4, "ask_size": 74.0, "iv": 0.4081, "open_interest": 71.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0054, "vega": 0.59, "theta": -0.0209, "rho": 0.7795, "theo": 29.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.67, "last_trade_time": "2026-10-07T12:28:28", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "USO280317P00136000", "bid": 19.5, "bid_size": 344.0, "ask": 22.1, "ask_size": 214.0, "iv": 0.4058, "open_interest": 411.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0058, "vega": 0.5955, "theta": -0.0239, "rho": -0.7176, "theo": 20.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-30T10:24:02", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "USO280317C00137000", "bid": 27.5, "bid_size": 385.0, "ask": 30.95, "ask_size": 86.0, "iv": 0.407, "open_interest": 447.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.0054, "vega": 0.5934, "theta": -0.021, "rho": 0.7762, "theo": 29.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-10-27T11:01:15", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "USO280317P00137000", "bid": 20.4, "bid_size": 94.0, "ask": 23.85, "ask_size": 474.0, "iv": 0.4192, "open_interest": 661.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0058, "vega": 0.5988, "theta": -0.024, "rho": -0.7268, "theo": 21.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.49, "last_trade_time": "2026-11-02T11:54:34", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "USO280317C00138000", "bid": 27.0, "bid_size": 366.0, "ask": 30.5, "ask_size": 105.0, "iv": 0.4062, "open_interest": 529.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0054, "vega": 0.5966, "theta": -0.0212, "rho": 0.7727, "theo": 28.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.85, "last_trade_time": "2026-09-24T13:20:27", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "USO280317P00138000", "bid": 20.55, "bid_size": 244.0, "ask": 24.0, "ask_size": 335.0, "iv": 0.4128, "open_interest": 569.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0059, "vega": 0.6018, "theta": -0.0241, "rho": -0.7366, "theo": 21.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T09:44:51", "percent_change": 0.0, "prev_day_close": 21.5249996185303}, {"option": "USO280317C00139000", "bid": 26.5, "bid_size": 320.0, "ask": 29.95, "ask_size": 3.0, "iv": 0.4045, "open_interest": 82.0, "volume": 0.0, "delta": 0.6164, "gamma": 0.0055, "vega": 0.5997, "theta": -0.0214, "rho": 0.7691, "theo": 28.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.77, "last_trade_time": "2026-09-24T09:51:10", "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "USO280317P00139000", "bid": 21.5, "bid_size": 85.0, "ask": 23.45, "ask_size": 222.0, "iv": 0.4072, "open_interest": 213.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.0059, "vega": 0.6048, "theta": -0.0242, "rho": -0.7472, "theo": 22.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-10-29T12:00:46", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "USO280317C00140000", "bid": 26.85, "bid_size": 291.0, "ask": 29.25, "ask_size": 5.0, "iv": 0.4085, "open_interest": 400.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0055, "vega": 0.6026, "theta": -0.0215, "rho": 0.7654, "theo": 27.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.12, "last_trade_time": "2026-10-30T11:58:59", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "USO280317P00140000", "bid": 22.1, "bid_size": 75.0, "ask": 23.95, "ask_size": 215.0, "iv": 0.4073, "open_interest": 1594.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.006, "vega": 0.6076, "theta": -0.0243, "rho": -0.757, "theo": 22.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-09T14:38:43", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "USO280317C00141000", "bid": 25.5, "bid_size": 372.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.402, "open_interest": 200.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.0055, "vega": 0.6054, "theta": -0.0216, "rho": 0.7614, "theo": 27.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-09-22T09:44:31", "percent_change": 0.0, "prev_day_close": 28.5749998092651}, {"option": "USO280317P00141000", "bid": 22.0, "bid_size": 243.0, "ask": 25.5, "ask_size": 305.0, "iv": 0.4102, "open_interest": 400.0, "volume": 0.0, "delta": -0.3844, "gamma": 0.006, "vega": 0.6102, "theta": -0.0244, "rho": -0.7645, "theo": 23.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-10-29T12:01:13", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "USO280317C00142000", "bid": 25.0, "bid_size": 358.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.4005, "open_interest": 71.0, "volume": 0.0, "delta": 0.5996, "gamma": 0.0056, "vega": 0.6081, "theta": -0.0218, "rho": 0.757, "theo": 27.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.74, "last_trade_time": "2026-10-16T10:03:21", "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "USO280317P00142000", "bid": 22.7, "bid_size": 210.0, "ask": 26.45, "ask_size": 360.0, "iv": 0.4146, "open_interest": 812.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.0061, "vega": 0.6126, "theta": -0.0244, "rho": -0.7757, "theo": 24.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.02, "last_trade_time": "2026-11-09T09:33:36", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "USO280317C00143000", "bid": 24.5, "bid_size": 423.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.3989, "open_interest": 247.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0056, "vega": 0.6107, "theta": -0.0219, "rho": 0.7527, "theo": 26.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-10-06T11:10:22", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "USO280317P00143000", "bid": 23.5, "bid_size": 79.0, "ask": 25.75, "ask_size": 236.0, "iv": 0.4063, "open_interest": 174.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.0061, "vega": 0.6149, "theta": -0.0245, "rho": -0.7854, "theo": 24.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-11-05T12:05:35", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "USO280317C00144000", "bid": 25.25, "bid_size": 275.0, "ask": 28.0, "ask_size": 261.0, "iv": 0.4115, "open_interest": 67.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0056, "vega": 0.6131, "theta": -0.022, "rho": 0.7483, "theo": 26.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.87, "last_trade_time": "2026-09-22T13:41:33", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "USO280317P00144000", "bid": 24.0, "bid_size": 87.0, "ask": 26.2, "ask_size": 213.0, "iv": 0.4048, "open_interest": 508.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.0062, "vega": 0.6172, "theta": -0.0246, "rho": -0.7955, "theo": 25.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.68, "last_trade_time": "2026-11-09T10:00:56", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "USO280317C00145000", "bid": 24.35, "bid_size": 342.0, "ask": 27.45, "ask_size": 194.0, "iv": 0.406, "open_interest": 224.0, "volume": 0.0, "delta": 0.5829, "gamma": 0.0057, "vega": 0.6154, "theta": -0.0222, "rho": 0.7437, "theo": 25.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-10-09T09:41:03", "percent_change": 0.0, "prev_day_close": 27.1750001907349}, {"option": "USO280317P00145000", "bid": 24.9, "bid_size": 69.0, "ask": 26.1, "ask_size": 58.0, "iv": 0.402, "open_interest": 457.0, "volume": 4.0, "delta": -0.4089, "gamma": 0.0062, "vega": 0.6192, "theta": -0.0246, "rho": -0.8044, "theo": 25.6476, "change": 0.25, "open": 25.45, "high": 25.45, "low": 25.25, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-11-10T10:45:26", "percent_change": 1.0, "prev_day_close": 25.0}, {"option": "USO280317C00146000", "bid": 24.8, "bid_size": 196.0, "ask": 26.55, "ask_size": 6.0, "iv": 0.4086, "open_interest": 392.0, "volume": 0.0, "delta": 0.5773, "gamma": 0.0057, "vega": 0.6176, "theta": -0.0223, "rho": 0.739, "theo": 25.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.86, "last_trade_time": "2026-09-24T09:52:10", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "USO280317P00146000", "bid": 24.6, "bid_size": 208.0, "ask": 28.45, "ask_size": 207.0, "iv": 0.4092, "open_interest": 305.0, "volume": 0.0, "delta": -0.415, "gamma": 0.0062, "vega": 0.621, "theta": -0.0247, "rho": -0.8143, "theo": 26.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.22, "last_trade_time": "2026-10-26T12:35:06", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "USO280317C00147000", "bid": 23.0, "bid_size": 392.0, "ask": 26.5, "ask_size": 119.0, "iv": 0.3998, "open_interest": 343.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0057, "vega": 0.6196, "theta": -0.0224, "rho": 0.7344, "theo": 24.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.83, "last_trade_time": "2026-11-09T14:42:21", "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "USO280317P00147000", "bid": 26.0, "bid_size": 46.0, "ask": 28.2, "ask_size": 222.0, "iv": 0.409, "open_interest": 76.0, "volume": 0.0, "delta": -0.4212, "gamma": 0.0063, "vega": 0.6227, "theta": -0.0247, "rho": -0.823, "theo": 26.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.47, "last_trade_time": "2026-10-23T11:09:34", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "USO280317C00148000", "bid": 23.25, "bid_size": 215.0, "ask": 26.0, "ask_size": 90.0, "iv": 0.4038, "open_interest": 7.0, "volume": 0.0, "delta": 0.5662, "gamma": 0.0057, "vega": 0.6215, "theta": -0.0225, "rho": 0.7298, "theo": 24.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.19, "last_trade_time": "2026-09-17T10:24:18", "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "USO280317P00148000", "bid": 26.45, "bid_size": 44.0, "ask": 27.8, "ask_size": 134.0, "iv": 0.4, "open_interest": 68.0, "volume": 368.0, "delta": -0.4273, "gamma": 0.0063, "vega": 0.6242, "theta": -0.0248, "rho": -0.8318, "theo": 27.3166, "change": -0.13, "open": 27.5, "high": 27.52, "low": 27.1, "tick": "down", "last_trade_price": 27.12, "last_trade_time": "2026-11-10T10:47:02", "percent_change": -0.477064, "prev_day_close": 27.25}, {"option": "USO280317C00149000", "bid": 22.0, "bid_size": 277.0, "ask": 25.5, "ask_size": 70.0, "iv": 0.3956, "open_interest": 33.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0058, "vega": 0.6233, "theta": -0.0226, "rho": 0.7252, "theo": 24.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.63, "last_trade_time": "2026-09-22T10:03:05", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "USO280317P00149000", "bid": 27.1, "bid_size": 51.0, "ask": 30.0, "ask_size": 302.0, "iv": 0.4132, "open_interest": 89.0, "volume": 0.0, "delta": -0.4335, "gamma": 0.0064, "vega": 0.6256, "theta": -0.0248, "rho": -0.8384, "theo": 27.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.44, "last_trade_time": "2026-10-29T14:42:55", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "USO280317C00150000", "bid": 22.25, "bid_size": 450.0, "ask": 25.85, "ask_size": 210.0, "iv": 0.4063, "open_interest": 282.0, "volume": 0.0, "delta": 0.5551, "gamma": 0.0058, "vega": 0.6249, "theta": -0.0226, "rho": 0.7204, "theo": 23.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.12, "last_trade_time": "2026-11-04T12:21:18", "percent_change": 0.0, "prev_day_close": 24.9750003814697}, {"option": "USO280317P00150000", "bid": 27.25, "bid_size": 88.0, "ask": 28.85, "ask_size": 54.0, "iv": 0.3957, "open_interest": 1243.0, "volume": 2.0, "delta": -0.4396, "gamma": 0.0064, "vega": 0.6267, "theta": -0.0248, "rho": -0.847, "theo": 28.46, "change": 0.675, "open": 29.55, "high": 29.55, "low": 28.85, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-11-10T09:45:23", "percent_change": 2.39574, "prev_day_close": 28.1749992370606}, {"option": "USO280317C00151000", "bid": 22.25, "bid_size": 180.0, "ask": 24.65, "ask_size": 36.0, "iv": 0.4021, "open_interest": 9.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.0058, "vega": 0.6265, "theta": -0.0227, "rho": 0.716, "theo": 23.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.3, "last_trade_time": "2026-10-09T12:16:53", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "USO280317P00151000", "bid": 28.25, "bid_size": 43.0, "ask": 29.85, "ask_size": 172.0, "iv": 0.4019, "open_interest": 88.0, "volume": 0.0, "delta": -0.4458, "gamma": 0.0064, "vega": 0.6276, "theta": -0.0249, "rho": -0.8566, "theo": 29.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-10-29T10:28:03", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "USO280317C00152000", "bid": 21.05, "bid_size": 297.0, "ask": 24.45, "ask_size": 140.0, "iv": 0.3966, "open_interest": 15.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.0058, "vega": 0.6278, "theta": -0.0228, "rho": 0.711, "theo": 23.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.93, "last_trade_time": "2026-10-12T11:29:58", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "USO280317P00152000", "bid": 28.3, "bid_size": 196.0, "ask": 30.65, "ask_size": 146.0, "iv": 0.399, "open_interest": 62.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.0065, "vega": 0.6286, "theta": -0.0249, "rho": -0.8657, "theo": 29.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.73, "last_trade_time": "2026-11-02T14:06:31", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "USO280317C00153000", "bid": 20.5, "bid_size": 339.0, "ask": 23.95, "ask_size": 96.0, "iv": 0.3938, "open_interest": 40.0, "volume": 0.0, "delta": 0.5388, "gamma": 0.0058, "vega": 0.6291, "theta": -0.0229, "rho": 0.706, "theo": 22.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.45, "last_trade_time": "2026-10-22T10:33:32", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "USO280317P00153000", "bid": 29.0, "bid_size": 56.0, "ask": 31.65, "ask_size": 198.0, "iv": 0.4026, "open_interest": 18.0, "volume": 0.0, "delta": -0.458, "gamma": 0.0065, "vega": 0.6294, "theta": -0.0249, "rho": -0.8704, "theo": 30.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.62, "last_trade_time": "2026-10-29T10:26:59", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "USO280317C00154000", "bid": 21.25, "bid_size": 304.0, "ask": 24.0, "ask_size": 205.0, "iv": 0.4056, "open_interest": 121.0, "volume": 0.0, "delta": 0.5333, "gamma": 0.0058, "vega": 0.6302, "theta": -0.0229, "rho": 0.701, "theo": 22.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.27, "last_trade_time": "2026-10-23T09:32:04", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "USO280317P00154000", "bid": 29.45, "bid_size": 120.0, "ask": 32.95, "ask_size": 294.0, "iv": 0.4066, "open_interest": 158.0, "volume": 0.0, "delta": -0.4642, "gamma": 0.0065, "vega": 0.6296, "theta": -0.0249, "rho": -0.8801, "theo": 30.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-11-05T09:56:34", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "USO280317C00155000", "bid": 20.0, "bid_size": 413.0, "ask": 23.5, "ask_size": 224.0, "iv": 0.3971, "open_interest": 101.0, "volume": 0.0, "delta": 0.5278, "gamma": 0.0059, "vega": 0.6312, "theta": -0.023, "rho": 0.6959, "theo": 21.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.81, "last_trade_time": "2026-11-02T14:04:16", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "USO280317P00155000", "bid": 30.0, "bid_size": 119.0, "ask": 33.15, "ask_size": 218.0, "iv": 0.4026, "open_interest": 90.0, "volume": 0.0, "delta": -0.4703, "gamma": 0.0066, "vega": 0.6302, "theta": -0.0249, "rho": -0.8876, "theo": 31.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.69, "last_trade_time": "2026-11-04T12:18:22", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "USO280317C00156000", "bid": 19.5, "bid_size": 433.0, "ask": 23.0, "ask_size": 216.0, "iv": 0.3945, "open_interest": 104.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.0059, "vega": 0.6321, "theta": -0.023, "rho": 0.6907, "theo": 21.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-10-12T11:30:45", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "USO280317P00156000", "bid": 30.5, "bid_size": 153.0, "ask": 34.0, "ask_size": 153.0, "iv": 0.4032, "open_interest": 65.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0066, "vega": 0.6307, "theta": -0.0249, "rho": -0.8963, "theo": 32.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.15, "last_trade_time": "2026-10-29T12:26:26", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "USO280317C00157000", "bid": 19.0, "bid_size": 415.0, "ask": 22.5, "ask_size": 102.0, "iv": 0.3918, "open_interest": 76.0, "volume": 0.0, "delta": 0.517, "gamma": 0.0059, "vega": 0.6329, "theta": -0.0231, "rho": 0.6854, "theo": 21.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-10-12T11:59:58", "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "USO280317P00157000", "bid": 31.0, "bid_size": 163.0, "ask": 35.0, "ask_size": 179.0, "iv": 0.405, "open_interest": 58.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.0066, "vega": 0.6306, "theta": -0.0249, "rho": -0.9041, "theo": 32.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.89, "last_trade_time": "2026-10-01T15:36:41", "percent_change": 0.0, "prev_day_close": 31.8249998092651}, {"option": "USO280317C00158000", "bid": 18.5, "bid_size": 567.0, "ask": 22.5, "ask_size": 168.0, "iv": 0.393, "open_interest": 344.0, "volume": 0.0, "delta": 0.5116, "gamma": 0.0059, "vega": 0.6335, "theta": -0.0232, "rho": 0.68, "theo": 20.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.18, "last_trade_time": "2026-10-29T13:56:40", "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "USO280317P00158000", "bid": 31.5, "bid_size": 178.0, "ask": 34.95, "ask_size": 131.0, "iv": 0.3983, "open_interest": 15.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0066, "vega": 0.6306, "theta": -0.0249, "rho": -0.9098, "theo": 33.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-10-29T12:10:29", "percent_change": 0.0, "prev_day_close": 32.6750001907349}, {"option": "USO280317C00159000", "bid": 19.55, "bid_size": 272.0, "ask": 22.0, "ask_size": 193.0, "iv": 0.4024, "open_interest": 75.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0059, "vega": 0.634, "theta": -0.0232, "rho": 0.6747, "theo": 20.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.19, "last_trade_time": "2026-10-12T11:35:20", "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "USO280317P00159000", "bid": 32.7, "bid_size": 49.0, "ask": 36.0, "ask_size": 125.0, "iv": 0.4059, "open_interest": 43.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.0067, "vega": 0.6303, "theta": -0.0249, "rho": -0.9183, "theo": 33.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.82, "last_trade_time": "2026-11-05T11:14:49", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "USO280317C00160000", "bid": 19.95, "bid_size": 45.0, "ask": 21.45, "ask_size": 184.0, "iv": 0.4062, "open_interest": 528.0, "volume": 0.0, "delta": 0.5009, "gamma": 0.0059, "vega": 0.6343, "theta": -0.0232, "rho": 0.6693, "theo": 20.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.22, "last_trade_time": "2026-11-09T09:30:57", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "USO280317P00160000", "bid": 33.1, "bid_size": 124.0, "ask": 36.5, "ask_size": 173.0, "iv": 0.4026, "open_interest": 98.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0067, "vega": 0.6301, "theta": -0.0248, "rho": -0.9246, "theo": 34.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-11-04T15:54:37", "percent_change": 0.0, "prev_day_close": 33.9499998092651}, {"option": "USO280317C00161000", "bid": 17.5, "bid_size": 412.0, "ask": 20.7, "ask_size": 25.0, "iv": 0.3858, "open_interest": 115.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.0059, "vega": 0.6345, "theta": -0.0232, "rho": 0.664, "theo": 19.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.79, "last_trade_time": "2026-10-14T13:18:15", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "USO280317P00161000", "bid": 33.9, "bid_size": 37.0, "ask": 37.5, "ask_size": 193.0, "iv": 0.4064, "open_interest": 105.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.0067, "vega": 0.6297, "theta": -0.0248, "rho": -0.9314, "theo": 35.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-11-04T10:10:48", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "USO280317C00162000", "bid": 17.5, "bid_size": 543.0, "ask": 21.0, "ask_size": 237.0, "iv": 0.393, "open_interest": 216.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0059, "vega": 0.6346, "theta": -0.0233, "rho": 0.6585, "theo": 19.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.86, "last_trade_time": "2026-10-30T14:04:59", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "USO280317P00162000", "bid": 34.1, "bid_size": 150.0, "ask": 36.75, "ask_size": 70.0, "iv": 0.3915, "open_interest": 22.0, "volume": 0.0, "delta": -0.5128, "gamma": 0.0068, "vega": 0.6287, "theta": -0.0248, "rho": -0.9349, "theo": 35.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-11-02T12:24:18", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "USO280317C00163000", "bid": 17.0, "bid_size": 428.0, "ask": 20.5, "ask_size": 205.0, "iv": 0.3899, "open_interest": 38.0, "volume": 0.0, "delta": 0.485, "gamma": 0.0059, "vega": 0.6347, "theta": -0.0233, "rho": 0.653, "theo": 19.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.22, "last_trade_time": "2026-10-12T11:32:36", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "USO280317P00163000", "bid": 35.0, "bid_size": 137.0, "ask": 38.5, "ask_size": 279.0, "iv": 0.4019, "open_interest": 137.0, "volume": 0.0, "delta": -0.5189, "gamma": 0.0068, "vega": 0.6277, "theta": -0.0248, "rho": -0.9405, "theo": 36.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-11-02T10:20:55", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "USO280317C00164000", "bid": 17.05, "bid_size": 466.0, "ask": 20.5, "ask_size": 248.0, "iv": 0.395, "open_interest": 91.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0059, "vega": 0.6346, "theta": -0.0233, "rho": 0.6476, "theo": 18.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-14T14:28:52", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "USO280317P00164000", "bid": 36.0, "bid_size": 36.0, "ask": 39.0, "ask_size": 251.0, "iv": 0.4031, "open_interest": 104.0, "volume": 0.0, "delta": -0.5249, "gamma": 0.0068, "vega": 0.6267, "theta": -0.0247, "rho": -0.9491, "theo": 37.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.47, "last_trade_time": "2026-11-02T11:16:15", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "USO280317C00165000", "bid": 16.5, "bid_size": 421.0, "ask": 19.4, "ask_size": 38.0, "iv": 0.3866, "open_interest": 140.0, "volume": 0.0, "delta": 0.4745, "gamma": 0.0059, "vega": 0.6344, "theta": -0.0233, "rho": 0.6421, "theo": 18.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-11-02T11:52:48", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "USO280317P00165000", "bid": 36.3, "bid_size": 125.0, "ask": 40.0, "ask_size": 293.0, "iv": 0.4026, "open_interest": 153.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0068, "vega": 0.6257, "theta": -0.0247, "rho": -0.9568, "theo": 37.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.7, "last_trade_time": "2026-10-29T12:09:48", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "USO280317C00166000", "bid": 16.0, "bid_size": 384.0, "ask": 20.0, "ask_size": 274.0, "iv": 0.3919, "open_interest": 71.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.0059, "vega": 0.6341, "theta": -0.0233, "rho": 0.6367, "theo": 18.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.85, "last_trade_time": "2026-10-14T10:43:40", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "USO280317P00166000", "bid": 37.0, "bid_size": 124.0, "ask": 40.5, "ask_size": 138.0, "iv": 0.4009, "open_interest": 4.0, "volume": 0.0, "delta": -0.5371, "gamma": 0.0068, "vega": 0.6245, "theta": -0.0246, "rho": -0.9573, "theo": 38.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.47, "last_trade_time": "2026-09-21T12:41:30", "percent_change": 0.0, "prev_day_close": 37.5750007629394}, {"option": "USO280317C00167000", "bid": 16.8, "bid_size": 275.0, "ask": 19.45, "ask_size": 221.0, "iv": 0.3984, "open_interest": 22.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.0059, "vega": 0.6337, "theta": -0.0233, "rho": 0.6312, "theo": 17.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.82, "last_trade_time": "2026-11-02T11:13:41", "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "USO280317P00167000", "bid": 37.9, "bid_size": 34.0, "ask": 41.0, "ask_size": 180.0, "iv": 0.4014, "open_interest": 66.0, "volume": 0.0, "delta": -0.5428, "gamma": 0.0068, "vega": 0.6228, "theta": -0.0246, "rho": -0.9648, "theo": 39.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-10-29T12:07:48", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "USO280317C00168000", "bid": 16.25, "bid_size": 388.0, "ask": 19.0, "ask_size": 252.0, "iv": 0.3949, "open_interest": 53.0, "volume": 0.0, "delta": 0.4591, "gamma": 0.0059, "vega": 0.6332, "theta": -0.0233, "rho": 0.6258, "theo": 17.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.24, "last_trade_time": "2026-10-06T12:12:43", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "USO280317P00168000", "bid": 38.35, "bid_size": 105.0, "ask": 40.75, "ask_size": 66.0, "iv": 0.3918, "open_interest": 12.0, "volume": 0.0, "delta": -0.5487, "gamma": 0.0069, "vega": 0.6214, "theta": -0.0245, "rho": -0.9698, "theo": 39.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "USO280317C00169000", "bid": 15.0, "bid_size": 398.0, "ask": 19.0, "ask_size": 318.0, "iv": 0.3894, "open_interest": 59.0, "volume": 0.0, "delta": 0.454, "gamma": 0.0059, "vega": 0.6326, "theta": -0.0233, "rho": 0.6202, "theo": 17.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.79, "last_trade_time": "2026-10-06T12:12:36", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "USO280317P00169000", "bid": 39.0, "bid_size": 84.0, "ask": 42.5, "ask_size": 130.0, "iv": 0.3998, "open_interest": 1.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0069, "vega": 0.6201, "theta": -0.0244, "rho": -0.9769, "theo": 40.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-11-03T09:32:45", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "USO280317C00170000", "bid": 15.25, "bid_size": 425.0, "ask": 18.5, "ask_size": 335.0, "iv": 0.3917, "open_interest": 147.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0059, "vega": 0.6319, "theta": -0.0233, "rho": 0.6147, "theo": 17.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.89, "last_trade_time": "2026-11-02T11:57:29", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "USO280317P00170000", "bid": 39.8, "bid_size": 47.0, "ask": 43.5, "ask_size": 250.0, "iv": 0.403, "open_interest": 122.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0069, "vega": 0.6183, "theta": -0.0244, "rho": -0.9806, "theo": 41.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-30T09:43:03", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "USO280317C00171000", "bid": 15.25, "bid_size": 296.0, "ask": 18.5, "ask_size": 260.0, "iv": 0.3959, "open_interest": 23.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0059, "vega": 0.631, "theta": -0.0233, "rho": 0.6091, "theo": 16.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.72, "last_trade_time": "2026-09-23T10:58:33", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "USO280317P00171000", "bid": 40.3, "bid_size": 147.0, "ask": 43.2, "ask_size": 174.0, "iv": 0.3931, "open_interest": 94.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0069, "vega": 0.6162, "theta": -0.0243, "rho": -0.981, "theo": 41.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.75, "last_trade_time": "2026-10-29T12:05:00", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "USO280317C00172000", "bid": 15.25, "bid_size": 335.0, "ask": 17.3, "ask_size": 106.0, "iv": 0.3906, "open_interest": 32.0, "volume": 0.0, "delta": 0.4389, "gamma": 0.0059, "vega": 0.6301, "theta": -0.0232, "rho": 0.6035, "theo": 16.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.84, "last_trade_time": "2026-10-06T12:12:31", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "USO280317P00172000", "bid": 41.3, "bid_size": 31.0, "ask": 44.2, "ask_size": 165.0, "iv": 0.3977, "open_interest": 15.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0069, "vega": 0.6135, "theta": -0.0243, "rho": -0.9884, "theo": 42.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.39, "last_trade_time": "2026-09-24T09:57:19", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "USO280317C00173000", "bid": 14.75, "bid_size": 378.0, "ask": 18.0, "ask_size": 497.0, "iv": 0.3963, "open_interest": 109.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0059, "vega": 0.629, "theta": -0.0232, "rho": 0.5979, "theo": 16.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.23, "last_trade_time": "2026-10-29T13:56:40", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "USO280317P00173000", "bid": 42.0, "bid_size": 32.0, "ask": 44.25, "ask_size": 51.0, "iv": 0.392, "open_interest": 23.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0069, "vega": 0.6117, "theta": -0.0242, "rho": -0.9917, "theo": 43.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.48, "last_trade_time": "2026-09-21T10:33:13", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "USO280317C00174000", "bid": 13.5, "bid_size": 391.0, "ask": 17.5, "ask_size": 300.0, "iv": 0.3864, "open_interest": 28.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.0059, "vega": 0.6278, "theta": -0.0232, "rho": 0.5922, "theo": 16.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-23T10:18:02", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "USO280317P00174000", "bid": 42.6, "bid_size": 100.0, "ask": 45.25, "ask_size": 182.0, "iv": 0.3929, "open_interest": 50.0, "volume": 0.0, "delta": -0.584, "gamma": 0.007, "vega": 0.6093, "theta": -0.0241, "rho": -0.9976, "theo": 44.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.16, "last_trade_time": "2026-09-23T10:07:06", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "USO280317C00175000", "bid": 13.5, "bid_size": 495.0, "ask": 16.7, "ask_size": 278.0, "iv": 0.384, "open_interest": 887.0, "volume": 0.0, "delta": 0.4242, "gamma": 0.0059, "vega": 0.6266, "theta": -0.0232, "rho": 0.5866, "theo": 15.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.57, "last_trade_time": "2026-10-16T12:22:28", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "USO280317P00175000", "bid": 43.4, "bid_size": 29.0, "ask": 46.25, "ask_size": 166.0, "iv": 0.3958, "open_interest": 352.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.007, "vega": 0.6071, "theta": -0.024, "rho": -0.9952, "theo": 44.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-10-29T13:33:06", "percent_change": 0.0, "prev_day_close": 43.8250007629394}, {"option": "USO280317C00176000", "bid": 13.0, "bid_size": 522.0, "ask": 16.7, "ask_size": 267.0, "iv": 0.3839, "open_interest": 382.0, "volume": 0.0, "delta": 0.4194, "gamma": 0.0059, "vega": 0.6253, "theta": -0.0231, "rho": 0.5809, "theo": 15.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.89, "last_trade_time": "2026-10-06T12:11:43", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "USO280317P00176000", "bid": 43.25, "bid_size": 125.0, "ask": 46.75, "ask_size": 112.0, "iv": 0.3864, "open_interest": 25.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.007, "vega": 0.6037, "theta": -0.024, "rho": -0.9968, "theo": 45.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.72, "last_trade_time": "2026-10-27T10:04:29", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "USO280317C00177000", "bid": 12.5, "bid_size": 415.0, "ask": 15.95, "ask_size": 77.0, "iv": 0.3778, "open_interest": 23.0, "volume": 0.0, "delta": 0.4146, "gamma": 0.0059, "vega": 0.6239, "theta": -0.0231, "rho": 0.5753, "theo": 15.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.31, "last_trade_time": "2026-10-12T11:59:58", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "USO280317P00177000", "bid": 44.8, "bid_size": 29.0, "ask": 47.7, "ask_size": 232.0, "iv": 0.395, "open_interest": 123.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.007, "vega": 0.6007, "theta": -0.0239, "rho": -1.0017, "theo": 46.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.51, "last_trade_time": "2026-09-21T13:37:32", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "USO280317C00178000", "bid": 13.65, "bid_size": 355.0, "ask": 16.3, "ask_size": 237.0, "iv": 0.3937, "open_interest": 237.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.0059, "vega": 0.6224, "theta": -0.023, "rho": 0.5698, "theo": 14.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.17, "last_trade_time": "2026-10-22T09:50:05", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "USO280317P00178000", "bid": 45.6, "bid_size": 35.0, "ask": 48.95, "ask_size": 128.0, "iv": 0.3997, "open_interest": 19.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.007, "vega": 0.598, "theta": -0.0238, "rho": -1.0075, "theo": 46.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.15, "last_trade_time": "2026-11-02T12:07:32", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "USO280317C00179000", "bid": 13.25, "bid_size": 411.0, "ask": 15.7, "ask_size": 211.0, "iv": 0.3894, "open_interest": 396.0, "volume": 0.0, "delta": 0.4051, "gamma": 0.0058, "vega": 0.6209, "theta": -0.023, "rho": 0.5643, "theo": 14.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.43, "last_trade_time": "2026-10-12T11:35:42", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "USO280317P00179000", "bid": 46.4, "bid_size": 29.0, "ask": 50.0, "ask_size": 232.0, "iv": 0.4027, "open_interest": 254.0, "volume": 0.0, "delta": -0.6125, "gamma": 0.007, "vega": 0.5954, "theta": -0.0237, "rho": -1.0123, "theo": 47.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.8, "last_trade_time": "2026-09-25T09:50:26", "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "USO280317C00180000", "bid": 13.15, "bid_size": 342.0, "ask": 16.0, "ask_size": 331.0, "iv": 0.3948, "open_interest": 1636.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0058, "vega": 0.6194, "theta": -0.023, "rho": 0.5589, "theo": 14.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.21, "last_trade_time": "2026-11-02T10:25:33", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "USO280317P00180000", "bid": 47.2, "bid_size": 29.0, "ask": 50.5, "ask_size": 219.0, "iv": 0.401, "open_interest": 578.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.007, "vega": 0.5927, "theta": -0.0236, "rho": -1.0079, "theo": 48.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-11-06T11:23:49", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "USO280317C00181000", "bid": 12.75, "bid_size": 404.0, "ask": 15.4, "ask_size": 237.0, "iv": 0.3904, "open_interest": 140.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.0058, "vega": 0.6177, "theta": -0.0229, "rho": 0.5535, "theo": 14.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.02, "last_trade_time": "2026-09-24T11:10:08", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "USO280317P00181000", "bid": 48.0, "bid_size": 28.0, "ask": 51.5, "ask_size": 207.0, "iv": 0.4035, "open_interest": 72.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.007, "vega": 0.5887, "theta": -0.0235, "rho": -1.0125, "theo": 49.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.24, "last_trade_time": "2026-10-09T11:39:11", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "USO280317C00182000", "bid": 12.65, "bid_size": 330.0, "ask": 14.6, "ask_size": 71.0, "iv": 0.3868, "open_interest": 323.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.0058, "vega": 0.616, "theta": -0.0228, "rho": 0.5481, "theo": 14.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.43, "last_trade_time": "2026-10-12T11:31:53", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "USO280317P00182000", "bid": 48.6, "bid_size": 27.0, "ask": 52.0, "ask_size": 148.0, "iv": 0.3999, "open_interest": 27.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.007, "vega": 0.5855, "theta": -0.0234, "rho": -1.0146, "theo": 49.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.01, "last_trade_time": "2026-11-02T11:54:34", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "USO280317C00183000", "bid": 11.85, "bid_size": 467.0, "ask": 15.05, "ask_size": 302.0, "iv": 0.3875, "open_interest": 249.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.0058, "vega": 0.6142, "theta": -0.0228, "rho": 0.5427, "theo": 13.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.99, "last_trade_time": "2026-09-23T09:56:32", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "USO280317P00183000", "bid": 49.3, "bid_size": 70.0, "ask": 52.95, "ask_size": 132.0, "iv": 0.401, "open_interest": 3.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.007, "vega": 0.5826, "theta": -0.0233, "rho": -1.0197, "theo": 50.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-09-22T11:10:04", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "USO280317C00184000", "bid": 11.7, "bid_size": 445.0, "ask": 14.25, "ask_size": 90.0, "iv": 0.3833, "open_interest": 130.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.0058, "vega": 0.6122, "theta": -0.0227, "rho": 0.5373, "theo": 13.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-10-12T11:33:29", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "USO280317P00184000", "bid": 50.05, "bid_size": 74.0, "ask": 53.5, "ask_size": 123.0, "iv": 0.399, "open_interest": 2.0, "volume": 0.0, "delta": -0.64, "gamma": 0.007, "vega": 0.5797, "theta": -0.0232, "rho": -1.0167, "theo": 51.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.58, "last_trade_time": "2026-09-23T14:06:16", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "USO280317C00185000", "bid": 11.0, "bid_size": 498.0, "ask": 14.15, "ask_size": 244.0, "iv": 0.3802, "open_interest": 2413.0, "volume": 0.0, "delta": 0.3778, "gamma": 0.0058, "vega": 0.6102, "theta": -0.0227, "rho": 0.5319, "theo": 13.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.57, "last_trade_time": "2026-10-30T10:20:50", "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "USO280317P00185000", "bid": 50.7, "bid_size": 73.0, "ask": 54.5, "ask_size": 231.0, "iv": 0.4, "open_interest": 241.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.007, "vega": 0.5754, "theta": -0.0231, "rho": -1.0104, "theo": 52.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.05, "last_trade_time": "2026-11-02T10:20:36", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "USO280317C00186000", "bid": 10.5, "bid_size": 551.0, "ask": 13.65, "ask_size": 63.0, "iv": 0.3753, "open_interest": 227.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0057, "vega": 0.6082, "theta": -0.0226, "rho": 0.5265, "theo": 13.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.83, "last_trade_time": "2026-10-22T10:34:30", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "USO280317P00186000", "bid": 51.75, "bid_size": 1.0, "ask": 55.0, "ask_size": 152.0, "iv": 0.4, "open_interest": 28.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.007, "vega": 0.5703, "theta": -0.023, "rho": -1.0136, "theo": 52.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.37, "last_trade_time": "2026-11-02T14:06:31", "percent_change": 0.0, "prev_day_close": 52.2749996185303}, {"option": "USO280317C00187000", "bid": 11.2, "bid_size": 446.0, "ask": 14.05, "ask_size": 353.0, "iv": 0.3879, "open_interest": 366.0, "volume": 0.0, "delta": 0.369, "gamma": 0.0057, "vega": 0.606, "theta": -0.0226, "rho": 0.5211, "theo": 12.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-16T13:46:11", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "USO280317P00187000", "bid": 52.5, "bid_size": 5.0, "ask": 56.0, "ask_size": 163.0, "iv": 0.4016, "open_interest": 15.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.007, "vega": 0.5664, "theta": -0.0229, "rho": -1.0156, "theo": 53.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.95, "last_trade_time": "2026-11-04T12:57:44", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "USO280317C00188000", "bid": 10.4, "bid_size": 594.0, "ask": 13.7, "ask_size": 250.0, "iv": 0.3817, "open_interest": 403.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0057, "vega": 0.6038, "theta": -0.0225, "rho": 0.5157, "theo": 12.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.48, "last_trade_time": "2026-10-22T10:33:48", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "USO280317P00188000", "bid": 52.9, "bid_size": 96.0, "ask": 57.0, "ask_size": 155.0, "iv": 0.4002, "open_interest": 146.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.007, "vega": 0.5632, "theta": -0.0228, "rho": -1.0189, "theo": 54.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.13, "last_trade_time": "2026-09-22T11:09:58", "percent_change": 0.0, "prev_day_close": 53.7250003814697}, {"option": "USO280317C00189000", "bid": 11.1, "bid_size": 281.0, "ask": 13.75, "ask_size": 346.0, "iv": 0.3913, "open_interest": 220.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.0057, "vega": 0.6015, "theta": -0.0224, "rho": 0.5103, "theo": 12.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-02T10:32:43", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "USO280317P00189000", "bid": 53.5, "bid_size": 113.0, "ask": 57.5, "ask_size": 143.0, "iv": 0.396, "open_interest": 100.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.007, "vega": 0.5598, "theta": -0.0226, "rho": -1.0196, "theo": 55.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.25, "last_trade_time": "2026-09-23T14:05:52", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "USO280317C00190000", "bid": 10.05, "bid_size": 454.0, "ask": 12.85, "ask_size": 111.0, "iv": 0.3783, "open_interest": 1760.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0056, "vega": 0.5992, "theta": -0.0223, "rho": 0.5049, "theo": 12.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-11-09T14:37:36", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "USO280317P00190000", "bid": 55.0, "bid_size": 7.0, "ask": 58.5, "ask_size": 196.0, "iv": 0.4042, "open_interest": 623.0, "volume": 0.0, "delta": -0.672, "gamma": 0.007, "vega": 0.556, "theta": -0.0225, "rho": -1.0094, "theo": 56.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-11-02T10:08:28", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "USO280317C00191000", "bid": 10.6, "bid_size": 327.0, "ask": 12.55, "ask_size": 98.0, "iv": 0.3836, "open_interest": 3280.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.0056, "vega": 0.5968, "theta": -0.0223, "rho": 0.4996, "theo": 12.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-11-04T13:05:23", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "USO280317P00191000", "bid": 55.6, "bid_size": 20.0, "ask": 59.0, "ask_size": 200.0, "iv": 0.3998, "open_interest": 211.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.007, "vega": 0.5508, "theta": -0.0224, "rho": -1.0087, "theo": 56.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.05, "last_trade_time": "2026-11-04T12:57:26", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "USO280317C00192000", "bid": 10.25, "bid_size": 383.0, "ask": 12.85, "ask_size": 238.0, "iv": 0.3864, "open_interest": 318.0, "volume": 0.0, "delta": 0.3479, "gamma": 0.0056, "vega": 0.5944, "theta": -0.0222, "rho": 0.4944, "theo": 11.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-10-01T13:56:25", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "USO280317P00192000", "bid": 55.5, "bid_size": 149.0, "ask": 60.0, "ask_size": 148.0, "iv": 0.3934, "open_interest": 2114.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.007, "vega": 0.5458, "theta": -0.0223, "rho": -1.0113, "theo": 57.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.45, "last_trade_time": "2026-11-04T13:04:23", "percent_change": 0.0, "prev_day_close": 56.8250007629394}, {"option": "USO280317C00193000", "bid": 9.05, "bid_size": 552.0, "ask": 13.05, "ask_size": 347.0, "iv": 0.3811, "open_interest": 151.0, "volume": 0.0, "delta": 0.3439, "gamma": 0.0056, "vega": 0.592, "theta": -0.0221, "rho": 0.4893, "theo": 11.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.24, "last_trade_time": "2026-09-28T13:30:46", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "USO280317P00193000", "bid": 57.15, "bid_size": 20.0, "ask": 61.0, "ask_size": 205.0, "iv": 0.403, "open_interest": 470.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.007, "vega": 0.5418, "theta": -0.0222, "rho": -1.0148, "theo": 58.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.5, "last_trade_time": "2026-11-04T11:45:47", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "USO280317C00194000", "bid": 9.0, "bid_size": 539.0, "ask": 12.45, "ask_size": 322.0, "iv": 0.3787, "open_interest": 369.0, "volume": 0.0, "delta": 0.3398, "gamma": 0.0056, "vega": 0.5896, "theta": -0.022, "rho": 0.4843, "theo": 11.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-09-24T09:52:10", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "USO280317P00194000", "bid": 57.5, "bid_size": 64.0, "ask": 61.5, "ask_size": 104.0, "iv": 0.396, "open_interest": 22.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.007, "vega": 0.5381, "theta": -0.022, "rho": -1.0146, "theo": 59.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.6, "last_trade_time": "2026-11-04T12:57:04", "percent_change": 0.0, "prev_day_close": 58.3250007629394}, {"option": "USO280317C00195000", "bid": 9.55, "bid_size": 458.0, "ask": 12.4, "ask_size": 273.0, "iv": 0.3861, "open_interest": 653.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0055, "vega": 0.5871, "theta": -0.022, "rho": 0.4793, "theo": 11.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.02, "last_trade_time": "2026-10-27T11:04:57", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "USO280317P00195000", "bid": 58.6, "bid_size": 82.0, "ask": 62.5, "ask_size": 121.0, "iv": 0.4005, "open_interest": 79.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.007, "vega": 0.5341, "theta": -0.0219, "rho": -1.0056, "theo": 60.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.35, "last_trade_time": "2026-11-04T12:57:09", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "USO280317C00196000", "bid": 8.9, "bid_size": 499.0, "ask": 11.8, "ask_size": 145.0, "iv": 0.3784, "open_interest": 311.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0055, "vega": 0.5846, "theta": -0.0219, "rho": 0.4744, "theo": 11.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-10-27T15:09:06", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "USO280317P00196000", "bid": 59.5, "bid_size": 55.0, "ask": 63.5, "ask_size": 178.0, "iv": 0.4031, "open_interest": 90.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.007, "vega": 0.5291, "theta": -0.0218, "rho": -1.0038, "theo": 60.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.15, "last_trade_time": "2026-11-04T12:57:06", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "USO280317C00197000", "bid": 9.4, "bid_size": 373.0, "ask": 12.2, "ask_size": 460.0, "iv": 0.3892, "open_interest": 343.0, "volume": 0.0, "delta": 0.328, "gamma": 0.0055, "vega": 0.5821, "theta": -0.0218, "rho": 0.4694, "theo": 11.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.87, "last_trade_time": "2026-10-01T14:02:26", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "USO280317P00197000", "bid": 60.45, "bid_size": 14.0, "ask": 64.0, "ask_size": 171.0, "iv": 0.4014, "open_interest": 83.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.007, "vega": 0.5237, "theta": -0.0217, "rho": -1.004, "theo": 61.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-11-04T12:57:14", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "USO280317C00198000", "bid": 9.25, "bid_size": 379.0, "ask": 11.95, "ask_size": 390.0, "iv": 0.3888, "open_interest": 716.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0054, "vega": 0.5795, "theta": -0.0217, "rho": 0.4646, "theo": 10.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-02T14:43:40", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "USO280317P00198000", "bid": 61.45, "bid_size": 6.0, "ask": 65.0, "ask_size": 164.0, "iv": 0.4048, "open_interest": 200.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.007, "vega": 0.5192, "theta": -0.0216, "rho": -1.0054, "theo": 62.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.55, "last_trade_time": "2026-11-04T12:57:15", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "USO280317C00199000", "bid": 8.7, "bid_size": 515.0, "ask": 11.3, "ask_size": 119.0, "iv": 0.3812, "open_interest": 886.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0054, "vega": 0.5769, "theta": -0.0216, "rho": 0.4597, "theo": 10.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.72, "last_trade_time": "2026-10-02T14:43:41", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "USO280317P00199000", "bid": 61.1, "bid_size": 157.0, "ask": 66.0, "ask_size": 181.0, "iv": 0.3952, "open_interest": 224.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.007, "vega": 0.5153, "theta": -0.0214, "rho": -1.0072, "theo": 63.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.4, "last_trade_time": "2026-11-04T12:57:24", "percent_change": 0.0, "prev_day_close": 62.5249996185303}, {"option": "USO280317C00200000", "bid": 8.8, "bid_size": 487.0, "ask": 11.6, "ask_size": 318.0, "iv": 0.3877, "open_interest": 816.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0054, "vega": 0.5742, "theta": -0.0215, "rho": 0.4548, "theo": 10.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.72, "last_trade_time": "2026-11-04T10:39:50", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "USO280317P00200000", "bid": 63.0, "bid_size": 13.0, "ask": 66.5, "ask_size": 192.0, "iv": 0.4025, "open_interest": 2931.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.007, "vega": 0.5114, "theta": -0.0213, "rho": -0.984, "theo": 64.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.5, "last_trade_time": "2026-11-09T10:11:25", "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "USO280317C00205000", "bid": 8.2, "bid_size": 355.0, "ask": 10.5, "ask_size": 373.0, "iv": 0.3869, "open_interest": 2280.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0052, "vega": 0.5601, "theta": -0.0211, "rho": 0.4309, "theo": 9.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-11-04T10:46:49", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "USO280317P00205000", "bid": 66.5, "bid_size": 100.0, "ask": 71.0, "ask_size": 103.0, "iv": 0.3989, "open_interest": 168.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0069, "vega": 0.4841, "theta": -0.0206, "rho": -0.9789, "theo": 68.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.33, "last_trade_time": "2026-11-02T11:15:29", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "USO280317C00210000", "bid": 8.05, "bid_size": 62.0, "ask": 10.2, "ask_size": 607.0, "iv": 0.3964, "open_interest": 543.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.0051, "vega": 0.5456, "theta": -0.0206, "rho": 0.4084, "theo": 9.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-22T13:50:26", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "USO280317P00210000", "bid": 71.7, "bid_size": 6.0, "ask": 75.5, "ask_size": 111.0, "iv": 0.4115, "open_interest": 81.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0068, "vega": 0.4572, "theta": -0.0199, "rho": -0.956, "theo": 72.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.68, "last_trade_time": "2026-11-04T10:10:48", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "USO280317C00215000", "bid": 7.1, "bid_size": 20.0, "ask": 9.05, "ask_size": 103.0, "iv": 0.3896, "open_interest": 376.0, "volume": 0.0, "delta": 0.2661, "gamma": 0.005, "vega": 0.5312, "theta": -0.0202, "rho": 0.3875, "theo": 8.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-11-03T13:24:01", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "USO280317P00215000", "bid": 76.2, "bid_size": 6.0, "ask": 80.0, "ask_size": 109.0, "iv": 0.4158, "open_interest": 82.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0068, "vega": 0.4279, "theta": -0.0193, "rho": -0.9115, "theo": 77.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.5, "last_trade_time": "2026-10-29T11:05:04", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "USO280317C00220000", "bid": 6.75, "bid_size": 20.0, "ask": 8.45, "ask_size": 85.0, "iv": 0.3926, "open_interest": 727.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.0048, "vega": 0.5164, "theta": -0.0197, "rho": 0.3674, "theo": 7.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T14:55:36", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "USO280317P00220000", "bid": 80.7, "bid_size": 6.0, "ask": 84.5, "ask_size": 113.0, "iv": 0.419, "open_interest": 95.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0067, "vega": 0.4001, "theta": -0.0187, "rho": -0.8651, "theo": 81.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.9, "last_trade_time": "2026-11-04T15:26:54", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "USO280317C00225000", "bid": 6.15, "bid_size": 407.0, "ask": 7.9, "ask_size": 110.0, "iv": 0.3929, "open_interest": 286.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0046, "vega": 0.5014, "theta": -0.0192, "rho": 0.3484, "theo": 7.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T14:34:23", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "USO280317P00225000", "bid": 85.05, "bid_size": 9.0, "ask": 89.0, "ask_size": 104.0, "iv": 0.4191, "open_interest": 77.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0066, "vega": 0.3748, "theta": -0.0179, "rho": -0.8354, "theo": 86.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.7, "last_trade_time": "2026-11-04T12:00:11", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "USO280317C00230000", "bid": 5.8, "bid_size": 169.0, "ask": 8.15, "ask_size": 1161.0, "iv": 0.4031, "open_interest": 717.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0045, "vega": 0.4867, "theta": -0.0187, "rho": 0.3307, "theo": 6.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-26T15:59:58", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "USO280317P00230000", "bid": 90.0, "bid_size": 10.0, "ask": 93.5, "ask_size": 91.0, "iv": 0.4254, "open_interest": 71.0, "volume": 0.0, "delta": -0.8461, "gamma": 0.0066, "vega": 0.3432, "theta": -0.0174, "rho": -0.8047, "theo": 90.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.15, "last_trade_time": "2026-11-04T12:00:10", "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "USO280317C00235000", "bid": 5.4, "bid_size": 358.0, "ask": 8.1, "ask_size": 1343.0, "iv": 0.4093, "open_interest": 317.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0043, "vega": 0.4725, "theta": -0.0183, "rho": 0.3145, "theo": 6.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-10-27T09:57:53", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "USO280317P00235000", "bid": 94.65, "bid_size": 6.0, "ask": 98.0, "ask_size": 64.0, "iv": 0.427, "open_interest": 4.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0065, "vega": 0.3113, "theta": -0.0165, "rho": -0.7035, "theo": 95.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.67, "last_trade_time": "2026-10-06T10:54:38", "percent_change": 0.0, "prev_day_close": 94.6749992370606}, {"option": "USO280317C00240000", "bid": 5.0, "bid_size": 389.0, "ask": 6.75, "ask_size": 169.0, "iv": 0.4008, "open_interest": 1644.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0042, "vega": 0.4585, "theta": -0.0178, "rho": 0.299, "theo": 6.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-10-21T12:19:16", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "USO280317P00240000", "bid": 99.55, "bid_size": 10.0, "ask": 102.8, "ask_size": 95.0, "iv": 0.4352, "open_interest": 149.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0063, "vega": 0.2811, "theta": -0.0161, "rho": -0.6512, "theo": 100.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.1, "last_trade_time": "2026-11-04T12:56:52", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "USO280317C00245000", "bid": 4.7, "bid_size": 395.0, "ask": 6.75, "ask_size": 569.0, "iv": 0.4073, "open_interest": 1366.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.004, "vega": 0.4446, "theta": -0.0174, "rho": 0.2842, "theo": 5.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-10-01T10:18:59", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "USO280317P00245000", "bid": 104.2, "bid_size": 6.0, "ask": 107.25, "ask_size": 45.0, "iv": 0.4337, "open_interest": 2.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0063, "vega": 0.255, "theta": -0.0153, "rho": -0.647, "theo": 104.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.8, "last_trade_time": "2026-09-24T12:10:06", "percent_change": 0.0, "prev_day_close": 103.825000762939}, {"option": "USO280317C00250000", "bid": 4.4, "bid_size": 409.0, "ask": 7.5, "ask_size": 1162.0, "iv": 0.4221, "open_interest": 403.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.0039, "vega": 0.431, "theta": -0.0169, "rho": 0.2705, "theo": 5.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-11-02T09:30:36", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "USO280317P00250000", "bid": 108.95, "bid_size": 11.0, "ask": 111.9, "ask_size": 37.0, "iv": 0.4351, "open_interest": 28.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0062, "vega": 0.225, "theta": -0.0149, "rho": -0.5186, "theo": 109.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.25, "last_trade_time": "2026-11-02T12:35:16", "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "USO280317C00255000", "bid": 4.15, "bid_size": 353.0, "ask": 6.65, "ask_size": 1334.0, "iv": 0.4187, "open_interest": 55.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.0038, "vega": 0.4181, "theta": -0.0165, "rho": 0.258, "theo": 5.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-29T10:31:11", "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "USO280317P00255000", "bid": 113.6, "bid_size": 32.0, "ask": 116.5, "ask_size": 68.0, "iv": 0.4321, "open_interest": 104.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0063, "vega": 0.1934, "theta": -0.0146, "rho": -0.4974, "theo": 114.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.35, "last_trade_time": "2026-11-02T12:50:30", "percent_change": 0.0, "prev_day_close": 113.699996948242}, {"option": "USO280317C00260000", "bid": 3.9, "bid_size": 353.0, "ask": 6.1, "ask_size": 733.0, "iv": 0.4181, "open_interest": 84.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0036, "vega": 0.4057, "theta": -0.0161, "rho": 0.2462, "theo": 4.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-10-29T10:29:19", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "USO280317P00260000", "bid": 118.65, "bid_size": 11.0, "ask": 121.25, "ask_size": 41.0, "iv": 0.439, "open_interest": 2.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0062, "vega": 0.1692, "theta": -0.0135, "rho": -0.3997, "theo": 119.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.91, "last_trade_time": "2026-11-02T15:16:13", "percent_change": 0.0, "prev_day_close": 118.175003051758}, {"option": "USO280317C00265000", "bid": 3.7, "bid_size": 341.0, "ask": 6.5, "ask_size": 1382.0, "iv": 0.4292, "open_interest": 70.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0035, "vega": 0.3936, "theta": -0.0157, "rho": 0.235, "theo": 4.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-22T14:48:05", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "USO280317P00265000", "bid": 123.85, "bid_size": 11.0, "ask": 125.95, "ask_size": 11.0, "iv": 0.4475, "open_interest": 44.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0059, "vega": 0.1373, "theta": -0.011, "rho": -0.2877, "theo": 124.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.05, "last_trade_time": "2026-10-29T12:22:04", "percent_change": 0.0, "prev_day_close": 123.075000762939}, {"option": "USO280317C00270000", "bid": 3.6, "bid_size": 221.0, "ask": 6.45, "ask_size": 1406.0, "iv": 0.4359, "open_interest": 311.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0034, "vega": 0.3816, "theta": -0.0153, "rho": 0.2242, "theo": 4.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.63, "last_trade_time": "2026-10-29T10:30:22", "percent_change": 0.0, "prev_day_close": 5.27499997615814}, {"option": "USO280317P00270000", "bid": 128.75, "bid_size": 11.0, "ask": 130.65, "ask_size": 12.0, "iv": 0.4479, "open_interest": 34.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0054, "vega": 0.1015, "theta": -0.0106, "rho": -0.2796, "theo": 129.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.48, "last_trade_time": "2026-11-02T14:06:31", "percent_change": 0.0, "prev_day_close": 127.975002288818}, {"option": "USO280317C00275000", "bid": 3.35, "bid_size": 24.0, "ask": 4.7, "ask_size": 365.0, "iv": 0.4178, "open_interest": 299.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0032, "vega": 0.37, "theta": -0.0149, "rho": 0.2142, "theo": 4.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-29T10:25:38", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "USO280317P00275000", "bid": 133.3, "bid_size": 6.0, "ask": 135.45, "ask_size": 13.0, "iv": 0.438, "open_interest": 3.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0049, "vega": 0.0927, "theta": -0.0102, "rho": -0.0305, "theo": 134.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.4, "last_trade_time": "2026-10-29T11:21:05", "percent_change": 0.0, "prev_day_close": 132.775001525879}, {"option": "USO280317C00280000", "bid": 3.25, "bid_size": 342.0, "ask": 4.75, "ask_size": 583.0, "iv": 0.4249, "open_interest": 603.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0031, "vega": 0.3589, "theta": -0.0145, "rho": 0.2049, "theo": 3.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-11-02T09:45:11", "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "USO280317P00280000", "bid": 138.35, "bid_size": 14.0, "ask": 140.35, "ask_size": 21.0, "iv": 0.4458, "open_interest": 6.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0038, "vega": 0.0242, "theta": -0.0106, "rho": 0.0, "theo": 139.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-10-29T11:18:00", "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "USO280317C00285000", "bid": 1.93, "bid_size": 777.0, "ask": 5.65, "ask_size": 1397.0, "iv": 0.4265, "open_interest": 248.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.003, "vega": 0.3484, "theta": -0.0142, "rho": 0.1963, "theo": 3.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-10-29T10:26:35", "percent_change": 0.0, "prev_day_close": 3.85500001907349}, {"option": "USO280317P00285000", "bid": 143.55, "bid_size": 11.0, "ask": 145.0, "ask_size": 11.0, "iv": 0.4477, "open_interest": 13.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0028, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 144.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.3, "last_trade_time": "2026-10-29T11:00:32", "percent_change": 0.0, "prev_day_close": 142.625}, {"option": "USO280317C00290000", "bid": 2.39, "bid_size": 666.0, "ask": 5.2, "ask_size": 1358.0, "iv": 0.434, "open_interest": 310.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0029, "vega": 0.3382, "theta": -0.0138, "rho": 0.1881, "theo": 3.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-29T10:26:35", "percent_change": 0.0, "prev_day_close": 3.80999994277954}, {"option": "USO280317P00290000", "bid": 148.3, "bid_size": 6.0, "ask": 149.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0019, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 149.185, "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": 147.625}, {"option": "USO280317C00295000", "bid": 1.49, "bid_size": 765.0, "ask": 5.05, "ask_size": 1350.0, "iv": 0.4253, "open_interest": 229.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0028, "vega": 0.3283, "theta": -0.0135, "rho": 0.1802, "theo": 3.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-10-29T10:34:03", "percent_change": 0.0, "prev_day_close": 3.51999992132187}, {"option": "USO280317P00295000", "bid": 153.25, "bid_size": 6.0, "ask": 154.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0012, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 154.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.35, "last_trade_time": "2026-07-24T11:59:59", "percent_change": 0.0, "prev_day_close": 152.350006103516}, {"option": "USO280317C00300000", "bid": 2.58, "bid_size": 355.0, "ask": 4.0, "ask_size": 516.0, "iv": 0.4329, "open_interest": 721.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0027, "vega": 0.3186, "theta": -0.0131, "rho": 0.1727, "theo": 3.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T13:46:57", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "USO280317P00300000", "bid": 158.25, "bid_size": 1.0, "ask": 159.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0007, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 159.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.02, "last_trade_time": "2026-09-17T11:20:16", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "USO280317C00305000", "bid": 1.37, "bid_size": 508.0, "ask": 3.75, "ask_size": 436.0, "iv": 0.415, "open_interest": 21.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0026, "vega": 0.3092, "theta": -0.0128, "rho": 0.1655, "theo": 3.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-10-09T12:41:49", "percent_change": 0.0, "prev_day_close": 3.38500010967255}, {"option": "USO280317P00305000", "bid": 163.25, "bid_size": 8.0, "ask": 164.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 164.185, "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": 162.375}, {"option": "USO280317C00310000", "bid": 1.3, "bid_size": 681.0, "ask": 4.55, "ask_size": 1343.0, "iv": 0.4342, "open_interest": 89.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0025, "vega": 0.3001, "theta": -0.0125, "rho": 0.1588, "theo": 2.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-10-29T10:34:18", "percent_change": 0.0, "prev_day_close": 3.31499993801117}, {"option": "USO280317P00310000", "bid": 168.25, "bid_size": 6.0, "ask": 169.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 169.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.6, "last_trade_time": "2026-10-29T11:06:33", "percent_change": 0.0, "prev_day_close": 167.349998474121}, {"option": "USO280317C00315000", "bid": 2.42, "bid_size": 4.0, "ask": 4.4, "ask_size": 848.0, "iv": 0.4566, "open_interest": 58.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0024, "vega": 0.2914, "theta": -0.0122, "rho": 0.1526, "theo": 2.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-29T10:49:06", "percent_change": 0.0, "prev_day_close": 3.31500005722046}, {"option": "USO280317P00315000", "bid": 173.25, "bid_size": 2.0, "ask": 174.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 174.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.31, "last_trade_time": "2026-09-24T12:10:06", "percent_change": 0.0, "prev_day_close": 172.300003051758}, {"option": "USO280317C00320000", "bid": 1.65, "bid_size": 627.0, "ask": 4.25, "ask_size": 639.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0024, "vega": 0.2832, "theta": -0.0119, "rho": 0.1467, "theo": 2.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87000012397766}, {"option": "USO280317P00320000", "bid": 178.25, "bid_size": 6.0, "ask": 179.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 179.185, "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": 177.325004577637}, {"option": "USO280317C00325000", "bid": 1.37, "bid_size": 873.0, "ask": 4.1, "ask_size": 617.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0023, "vega": 0.2752, "theta": -0.0116, "rho": 0.1411, "theo": 2.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7399999499321}, {"option": "USO280317P00325000", "bid": 181.5, "bid_size": 8.0, "ask": 186.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 184.185, "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": 182.325004577637}, {"option": "USO280317C00330000", "bid": 1.56, "bid_size": 602.0, "ask": 3.95, "ask_size": 712.0, "iv": 0.453, "open_interest": 12.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0022, "vega": 0.2675, "theta": -0.0113, "rho": 0.1357, "theo": 2.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-03T13:24:01", "percent_change": 0.0, "prev_day_close": 2.6350000500679}, {"option": "USO280317P00330000", "bid": 186.5, "bid_size": 1.0, "ask": 191.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 189.185, "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": 187.224998474121}, {"option": "USO280616C00005000", "bid": 133.5, "bid_size": 1.0, "ask": 138.5, "ask_size": 1.0, "iv": 1.7659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "USO280616P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 2.4095, "open_interest": 60.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0149, "theta": -0.0018, "rho": -0.0117, "theo": 0.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T13:43:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO280616C00010000", "bid": 128.5, "bid_size": 1.0, "ask": 133.5, "ask_size": 1.0, "iv": 1.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "USO280616P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.6718, "open_interest": 1.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0247, "theta": -0.0023, "rho": -0.0176, "theo": 0.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-09-10T13:45:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO280616C00015000", "bid": 123.5, "bid_size": 1.0, "ask": 128.5, "ask_size": 1.0, "iv": 1.0572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0108, "theta": 0.0, "rho": 0.0242, "theo": 125.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "USO280616P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.3602, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.033, "theta": -0.0026, "rho": -0.0223, "theo": 0.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-10T13:46:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO280616C00020000", "bid": 118.5, "bid_size": 1.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.8944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0221, "theta": 0.0, "rho": 0.0547, "theo": 120.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.38, "last_trade_time": "2026-07-28T12:35:52", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "USO280616P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 327.0, "iv": 1.163, "open_interest": 231.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.041, "theta": -0.0029, "rho": -0.027, "theo": 0.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-23T12:47:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO280616C00025000", "bid": 113.5, "bid_size": 1.0, "ask": 118.5, "ask_size": 1.0, "iv": 0.7711, "open_interest": 60.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0004, "vega": 0.0328, "theta": 0.0, "rho": 0.0889, "theo": 116.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.8, "last_trade_time": "2026-10-01T11:10:53", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "USO280616P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 353.0, "iv": 1.0237, "open_interest": 379.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0002, "vega": 0.0499, "theta": -0.0032, "rho": -0.0324, "theo": 0.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-29T10:25:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO280616C00030000", "bid": 108.5, "bid_size": 1.0, "ask": 113.5, "ask_size": 1.0, "iv": 0.6715, "open_interest": 1.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0004, "vega": 0.046, "theta": 0.0, "rho": 0.1319, "theo": 111.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.24, "last_trade_time": "2026-09-09T14:03:33", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "USO280616P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 307.0, "iv": 0.9182, "open_interest": 2.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0003, "vega": 0.0602, "theta": -0.0035, "rho": -0.039, "theo": 0.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-09-10T13:48:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO280616C00035000", "bid": 104.0, "bid_size": 5.0, "ask": 107.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0005, "vega": 0.0623, "theta": 0.0, "rho": 0.184, "theo": 106.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.56, "last_trade_time": "2026-10-30T11:02:46", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "USO280616P00035000", "bid": 0.39, "bid_size": 178.0, "ask": 1.6, "ask_size": 324.0, "iv": 0.6728, "open_interest": 309.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0003, "vega": 0.0725, "theta": -0.0039, "rho": -0.0474, "theo": 0.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-10-12T09:30:11", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "USO280616C00040000", "bid": 99.0, "bid_size": 5.0, "ask": 104.0, "ask_size": 29.0, "iv": 0.6062, "open_interest": 2.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0006, "vega": 0.0808, "theta": 0.0, "rho": 0.2436, "theo": 101.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.35, "last_trade_time": "2026-07-23T12:51:31", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "USO280616P00040000", "bid": 0.55, "bid_size": 22.0, "ask": 1.52, "ask_size": 1.0, "iv": 0.6174, "open_interest": 40.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0004, "vega": 0.0874, "theta": -0.0045, "rho": -0.058, "theo": 1.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-16T10:09:22", "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "USO280616C00045000", "bid": 95.0, "bid_size": 5.0, "ask": 98.5, "ask_size": 34.0, "iv": 0.5676, "open_interest": 11.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0008, "vega": 0.1022, "theta": 0.0, "rho": 0.3094, "theo": 97.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.47, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "USO280616P00045000", "bid": 0.41, "bid_size": 385.0, "ask": 2.09, "ask_size": 315.0, "iv": 0.5868, "open_interest": 364.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0006, "vega": 0.1053, "theta": -0.0051, "rho": -0.0716, "theo": 1.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-07T13:38:01", "percent_change": 0.0, "prev_day_close": 2.73999999463558}, {"option": "USO280616C00050000", "bid": 90.5, "bid_size": 6.0, "ask": 94.4, "ask_size": 29.0, "iv": 0.5692, "open_interest": 10.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0009, "vega": 0.1258, "theta": 0.0, "rho": 0.3775, "theo": 92.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.58, "last_trade_time": "2026-10-22T13:54:06", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "USO280616P00050000", "bid": 0.75, "bid_size": 233.0, "ask": 5.0, "ask_size": 323.0, "iv": 0.6582, "open_interest": 175.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0007, "vega": 0.1258, "theta": -0.0059, "rho": -0.0879, "theo": 1.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-16T13:37:05", "percent_change": 0.0, "prev_day_close": 2.84000000357628}, {"option": "USO280616C00055000", "bid": 86.0, "bid_size": 29.0, "ask": 89.5, "ask_size": 20.0, "iv": 0.5316, "open_interest": 71.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.001, "vega": 0.1519, "theta": 0.0, "rho": 0.4453, "theo": 88.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.33, "last_trade_time": "2026-08-04T10:24:29", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "USO280616P00055000", "bid": 1.52, "bid_size": 10.0, "ask": 3.4, "ask_size": 320.0, "iv": 0.5807, "open_interest": 335.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0008, "vega": 0.1497, "theta": -0.0067, "rho": -0.1079, "theo": 1.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-11-04T15:14:47", "percent_change": 0.0, "prev_day_close": 2.01500004529953}, {"option": "USO280616C00060000", "bid": 82.0, "bid_size": 22.0, "ask": 85.75, "ask_size": 37.0, "iv": 0.5442, "open_interest": 108.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0012, "vega": 0.1796, "theta": 0.0, "rho": 0.5104, "theo": 83.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.07, "last_trade_time": "2026-07-28T12:10:24", "percent_change": 0.0, "prev_day_close": 85.9249992370606}, {"option": "USO280616P00060000", "bid": 1.92, "bid_size": 11.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.5379, "open_interest": 272.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.001, "vega": 0.1758, "theta": -0.0077, "rho": -0.1311, "theo": 2.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T12:15:03", "percent_change": 0.0, "prev_day_close": 3.23000001907349}, {"option": "USO280616C00065000", "bid": 77.5, "bid_size": 48.0, "ask": 82.5, "ask_size": 16.0, "iv": 0.5447, "open_interest": 352.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0014, "vega": 0.2095, "theta": -0.0008, "rho": 0.5736, "theo": 79.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.7, "last_trade_time": "2026-10-06T15:05:49", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "USO280616P00065000", "bid": 2.3, "bid_size": 203.0, "ask": 4.65, "ask_size": 313.0, "iv": 0.5437, "open_interest": 239.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0012, "vega": 0.2048, "theta": -0.0087, "rho": -0.1581, "theo": 2.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T15:50:49", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "USO280616C00070000", "bid": 73.5, "bid_size": 43.0, "ask": 77.7, "ask_size": 19.0, "iv": 0.5176, "open_interest": 102.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0016, "vega": 0.2405, "theta": -0.0023, "rho": 0.6326, "theo": 75.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.15, "last_trade_time": "2026-09-22T09:40:18", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "USO280616P00070000", "bid": 2.66, "bid_size": 207.0, "ask": 6.0, "ask_size": 320.0, "iv": 0.5373, "open_interest": 169.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0015, "vega": 0.2355, "theta": -0.0098, "rho": -0.1886, "theo": 3.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-23T10:12:08", "percent_change": 0.0, "prev_day_close": 4.16499996185303}, {"option": "USO280616C00075000", "bid": 69.5, "bid_size": 48.0, "ask": 73.7, "ask_size": 24.0, "iv": 0.5054, "open_interest": 34.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0018, "vega": 0.273, "theta": -0.0037, "rho": 0.6871, "theo": 71.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.75, "last_trade_time": "2026-08-10T12:13:23", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "USO280616P00075000", "bid": 3.95, "bid_size": 9.0, "ask": 5.6, "ask_size": 293.0, "iv": 0.5126, "open_interest": 294.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0017, "vega": 0.2686, "theta": -0.0109, "rho": -0.2227, "theo": 4.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-22T14:55:37", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "USO280616C00080000", "bid": 65.5, "bid_size": 48.0, "ask": 69.7, "ask_size": 14.0, "iv": 0.4907, "open_interest": 116.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0021, "vega": 0.306, "theta": -0.0052, "rho": 0.7367, "theo": 67.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.01, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "USO280616P00080000", "bid": 2.75, "bid_size": 265.0, "ask": 7.0, "ask_size": 300.0, "iv": 0.4768, "open_interest": 222.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.002, "vega": 0.3017, "theta": -0.012, "rho": -0.2597, "theo": 5.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-10-26T13:27:07", "percent_change": 0.0, "prev_day_close": 4.72000002861023}, {"option": "USO280616C00085000", "bid": 61.75, "bid_size": 45.0, "ask": 66.5, "ask_size": 18.0, "iv": 0.4897, "open_interest": 227.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0023, "vega": 0.3395, "theta": -0.0066, "rho": 0.7823, "theo": 63.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-09-24T15:04:45", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "USO280616P00085000", "bid": 3.0, "bid_size": 255.0, "ask": 8.0, "ask_size": 314.0, "iv": 0.459, "open_interest": 287.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0023, "vega": 0.3366, "theta": -0.0131, "rho": -0.2999, "theo": 5.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-09-21T13:30:15", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "USO280616C00090000", "bid": 58.0, "bid_size": 44.0, "ask": 62.1, "ask_size": 19.0, "iv": 0.4688, "open_interest": 608.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0026, "vega": 0.3732, "theta": -0.008, "rho": 0.8203, "theo": 59.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-11-09T14:42:13", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "USO280616P00090000", "bid": 6.25, "bid_size": 62.0, "ask": 8.8, "ask_size": 286.0, "iv": 0.4786, "open_interest": 61.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0026, "vega": 0.3711, "theta": -0.0142, "rho": -0.3429, "theo": 6.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-19T13:58:31", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "USO280616C00091000", "bid": 57.95, "bid_size": 29.0, "ask": 61.7, "ask_size": 21.0, "iv": 0.48, "open_interest": 40.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0026, "vega": 0.3799, "theta": -0.0083, "rho": 0.8279, "theo": 59.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.45, "last_trade_time": "2026-09-22T15:53:33", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "USO280616P00091000", "bid": 4.5, "bid_size": 208.0, "ask": 9.0, "ask_size": 269.0, "iv": 0.4503, "open_interest": 17.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0026, "vega": 0.3781, "theta": -0.0144, "rho": -0.3526, "theo": 7.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.56, "last_trade_time": "2026-09-21T12:09:26", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "USO280616C00092000", "bid": 56.5, "bid_size": 32.0, "ask": 60.45, "ask_size": 18.0, "iv": 0.4617, "open_interest": 7.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0027, "vega": 0.3865, "theta": -0.0086, "rho": 0.834, "theo": 58.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.05, "last_trade_time": "2026-07-09T11:45:31", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "USO280616P00092000", "bid": 4.5, "bid_size": 200.0, "ask": 9.5, "ask_size": 261.0, "iv": 0.4498, "open_interest": 8.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0027, "vega": 0.385, "theta": -0.0146, "rho": -0.3608, "theo": 7.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T11:06:18", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "USO280616C00093000", "bid": 55.5, "bid_size": 34.0, "ask": 59.95, "ask_size": 19.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0028, "vega": 0.3932, "theta": -0.0089, "rho": 0.8418, "theo": 57.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "USO280616P00093000", "bid": 5.0, "bid_size": 214.0, "ask": 9.5, "ask_size": 282.0, "iv": 0.4487, "open_interest": 15.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0028, "vega": 0.3918, "theta": -0.0148, "rho": -0.3697, "theo": 7.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-08-10T13:46:20", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "USO280616C00094000", "bid": 55.0, "bid_size": 33.0, "ask": 59.2, "ask_size": 16.0, "iv": 0.4595, "open_interest": 9.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0028, "vega": 0.3998, "theta": -0.0091, "rho": 0.8487, "theo": 56.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-08-10T12:12:54", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "USO280616P00094000", "bid": 5.0, "bid_size": 227.0, "ask": 10.0, "ask_size": 285.0, "iv": 0.4478, "open_interest": 225.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0028, "vega": 0.3987, "theta": -0.015, "rho": -0.38, "theo": 7.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-09-21T12:30:38", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "USO280616C00095000", "bid": 55.4, "bid_size": 16.0, "ask": 58.15, "ask_size": 18.0, "iv": 0.4672, "open_interest": 194.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0029, "vega": 0.4065, "theta": -0.0094, "rho": 0.8538, "theo": 56.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.45, "last_trade_time": "2026-09-25T13:59:28", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "USO280616P00095000", "bid": 7.35, "bid_size": 14.0, "ask": 10.0, "ask_size": 288.0, "iv": 0.4697, "open_interest": 1082.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0029, "vega": 0.4056, "theta": -0.0152, "rho": -0.3891, "theo": 8.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-11-09T12:15:03", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "USO280616C00096000", "bid": 53.5, "bid_size": 46.0, "ask": 58.5, "ask_size": 48.0, "iv": 0.4635, "open_interest": 2.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0029, "vega": 0.4132, "theta": -0.0097, "rho": 0.8602, "theo": 55.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-07-09T12:01:44", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "USO280616P00096000", "bid": 5.5, "bid_size": 222.0, "ask": 10.5, "ask_size": 278.0, "iv": 0.4455, "open_interest": 195.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0029, "vega": 0.4129, "theta": -0.0154, "rho": -0.3987, "theo": 8.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-08-31T15:05:41", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "USO280616C00097000", "bid": 53.0, "bid_size": 34.0, "ask": 56.4, "ask_size": 11.0, "iv": 0.4473, "open_interest": 6.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.003, "vega": 0.4198, "theta": -0.0099, "rho": 0.8659, "theo": 54.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-07-31T10:38:50", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "USO280616P00097000", "bid": 6.7, "bid_size": 198.0, "ask": 10.5, "ask_size": 259.0, "iv": 0.4525, "open_interest": 2.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.003, "vega": 0.4203, "theta": -0.0156, "rho": -0.408, "theo": 8.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-10-14T09:30:09", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "USO280616C00098000", "bid": 52.0, "bid_size": 35.0, "ask": 55.6, "ask_size": 22.0, "iv": 0.4409, "open_interest": 5.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.003, "vega": 0.4265, "theta": -0.0102, "rho": 0.8711, "theo": 54.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.65, "last_trade_time": "2026-07-31T10:37:58", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "USO280616P00098000", "bid": 6.0, "bid_size": 229.0, "ask": 11.0, "ask_size": 274.0, "iv": 0.4427, "open_interest": 18.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0031, "vega": 0.4269, "theta": -0.0158, "rho": -0.4186, "theo": 8.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-10-16T10:46:34", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "USO280616C00099000", "bid": 51.5, "bid_size": 37.0, "ask": 54.9, "ask_size": 20.0, "iv": 0.4414, "open_interest": 5.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.0031, "vega": 0.4331, "theta": -0.0105, "rho": 0.8763, "theo": 53.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.95, "last_trade_time": "2026-07-31T10:37:58", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "USO280616P00099000", "bid": 8.1, "bid_size": 71.0, "ask": 11.0, "ask_size": 261.0, "iv": 0.4596, "open_interest": 45.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0031, "vega": 0.4337, "theta": -0.016, "rho": -0.428, "theo": 8.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T09:55:53", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "USO280616C00100000", "bid": 51.0, "bid_size": 49.0, "ask": 54.35, "ask_size": 26.0, "iv": 0.4436, "open_interest": 949.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0031, "vega": 0.4397, "theta": -0.0107, "rho": 0.8817, "theo": 52.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.65, "last_trade_time": "2026-11-04T13:22:07", "percent_change": 0.0, "prev_day_close": 54.4249992370606}, {"option": "USO280616P00100000", "bid": 8.2, "bid_size": 117.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.4372, "open_interest": 263.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0032, "vega": 0.4407, "theta": -0.0162, "rho": -0.438, "theo": 9.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T09:38:13", "percent_change": 0.0, "prev_day_close": 8.92499995231628}, {"option": "USO280616C00101000", "bid": 50.05, "bid_size": 33.0, "ask": 54.3, "ask_size": 16.0, "iv": 0.446, "open_interest": 6.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0032, "vega": 0.4462, "theta": -0.011, "rho": 0.8856, "theo": 52.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.65, "last_trade_time": "2026-07-31T10:37:58", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "USO280616P00101000", "bid": 8.2, "bid_size": 171.0, "ask": 10.95, "ask_size": 239.0, "iv": 0.4451, "open_interest": 49.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0033, "vega": 0.4475, "theta": -0.0164, "rho": -0.447, "theo": 9.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-10-05T12:30:33", "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "USO280616C00102000", "bid": 49.5, "bid_size": 49.0, "ask": 54.5, "ask_size": 58.0, "iv": 0.4554, "open_interest": 28.0, "volume": 0.0, "delta": 0.8013, "gamma": 0.0032, "vega": 0.4527, "theta": -0.0112, "rho": 0.8913, "theo": 51.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.59, "last_trade_time": "2026-09-15T15:08:59", "percent_change": 0.0, "prev_day_close": 53.3250007629394}, {"option": "USO280616P00102000", "bid": 8.15, "bid_size": 216.0, "ask": 12.0, "ask_size": 263.0, "iv": 0.4487, "open_interest": 89.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0033, "vega": 0.454, "theta": -0.0166, "rho": -0.4578, "theo": 9.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-09-21T12:33:19", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "USO280616C00103000", "bid": 49.0, "bid_size": 35.0, "ask": 52.2, "ask_size": 15.0, "iv": 0.4378, "open_interest": 8.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0033, "vega": 0.4591, "theta": -0.0115, "rho": 0.8959, "theo": 50.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.99, "last_trade_time": "2026-09-15T15:08:08", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "USO280616P00103000", "bid": 8.65, "bid_size": 171.0, "ask": 11.15, "ask_size": 231.0, "iv": 0.4374, "open_interest": 114.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0034, "vega": 0.461, "theta": -0.0168, "rho": -0.4683, "theo": 10.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-10-12T10:20:02", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "USO280616C00104000", "bid": 48.0, "bid_size": 43.0, "ask": 52.5, "ask_size": 35.0, "iv": 0.4431, "open_interest": 43.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0034, "vega": 0.4654, "theta": -0.0117, "rho": 0.8993, "theo": 50.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-08-11T09:53:03", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "USO280616P00104000", "bid": 8.15, "bid_size": 198.0, "ask": 12.3, "ask_size": 258.0, "iv": 0.437, "open_interest": 67.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0035, "vega": 0.4677, "theta": -0.0169, "rho": -0.4775, "theo": 10.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-08-26T09:36:52", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "USO280616C00105000", "bid": 47.5, "bid_size": 53.0, "ask": 52.0, "ask_size": 59.0, "iv": 0.4449, "open_interest": 92.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0034, "vega": 0.4718, "theta": -0.012, "rho": 0.9034, "theo": 49.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.49, "last_trade_time": "2026-09-15T15:08:23", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "USO280616P00105000", "bid": 9.2, "bid_size": 167.0, "ask": 13.0, "ask_size": 245.0, "iv": 0.4481, "open_interest": 31.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0035, "vega": 0.474, "theta": -0.0171, "rho": -0.4884, "theo": 10.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.59, "last_trade_time": "2026-09-30T09:32:49", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "USO280616C00106000", "bid": 47.0, "bid_size": 37.0, "ask": 50.25, "ask_size": 28.0, "iv": 0.4334, "open_interest": 26.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0035, "vega": 0.4781, "theta": -0.0122, "rho": 0.9074, "theo": 48.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.9, "last_trade_time": "2026-09-17T10:25:11", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "USO280616P00106000", "bid": 9.65, "bid_size": 133.0, "ask": 11.85, "ask_size": 211.0, "iv": 0.4332, "open_interest": 121.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0036, "vega": 0.4806, "theta": -0.0173, "rho": -0.4995, "theo": 10.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "USO280616C00107000", "bid": 46.5, "bid_size": 34.0, "ask": 49.55, "ask_size": 19.0, "iv": 0.433, "open_interest": 4.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0035, "vega": 0.4844, "theta": -0.0125, "rho": 0.9101, "theo": 48.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-06-26T12:38:43", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "USO280616P00107000", "bid": 8.5, "bid_size": 198.0, "ask": 13.5, "ask_size": 263.0, "iv": 0.431, "open_interest": 48.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0037, "vega": 0.4874, "theta": -0.0175, "rho": -0.5099, "theo": 11.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-09-21T10:35:03", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "USO280616C00108000", "bid": 45.5, "bid_size": 57.0, "ask": 50.5, "ask_size": 66.0, "iv": 0.4442, "open_interest": 38.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0036, "vega": 0.4907, "theta": -0.0127, "rho": 0.9131, "theo": 47.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.85, "last_trade_time": "2026-08-24T14:34:38", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "USO280616P00108000", "bid": 10.05, "bid_size": 160.0, "ask": 13.5, "ask_size": 247.0, "iv": 0.4393, "open_interest": 163.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0037, "vega": 0.4942, "theta": -0.0176, "rho": -0.5196, "theo": 11.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-11-03T11:10:45", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "USO280616C00109000", "bid": 45.0, "bid_size": 35.0, "ask": 48.45, "ask_size": 22.0, "iv": 0.4298, "open_interest": 15.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0036, "vega": 0.497, "theta": -0.013, "rho": 0.9162, "theo": 46.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-09-15T15:19:53", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "USO280616P00109000", "bid": 9.4, "bid_size": 205.0, "ask": 13.95, "ask_size": 255.0, "iv": 0.4298, "open_interest": 86.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0038, "vega": 0.5012, "theta": -0.0178, "rho": -0.5316, "theo": 11.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-09-21T12:29:20", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "USO280616C00110000", "bid": 44.5, "bid_size": 46.0, "ask": 47.55, "ask_size": 22.0, "iv": 0.4271, "open_interest": 49.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0037, "vega": 0.5032, "theta": -0.0132, "rho": 0.918, "theo": 46.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.35, "last_trade_time": "2026-09-15T15:19:46", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "USO280616P00110000", "bid": 10.4, "bid_size": 226.0, "ask": 14.4, "ask_size": 243.0, "iv": 0.4366, "open_interest": 439.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0039, "vega": 0.5072, "theta": -0.018, "rho": -0.5427, "theo": 12.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-22T13:07:08", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "USO280616C00111000", "bid": 44.0, "bid_size": 34.0, "ask": 47.0, "ask_size": 26.0, "iv": 0.4278, "open_interest": 18.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0038, "vega": 0.5094, "theta": -0.0134, "rho": 0.9205, "theo": 45.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.12, "last_trade_time": "2026-07-09T11:02:17", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "USO280616P00111000", "bid": 10.0, "bid_size": 194.0, "ask": 14.5, "ask_size": 247.0, "iv": 0.4262, "open_interest": 101.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0039, "vega": 0.5136, "theta": -0.0182, "rho": -0.5533, "theo": 12.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-22T13:04:28", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "USO280616C00112000", "bid": 43.0, "bid_size": 34.0, "ask": 47.5, "ask_size": 47.0, "iv": 0.4337, "open_interest": 6.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0038, "vega": 0.5154, "theta": -0.0136, "rho": 0.923, "theo": 44.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.75, "last_trade_time": "2026-09-17T10:50:17", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "USO280616P00112000", "bid": 10.95, "bid_size": 182.0, "ask": 15.0, "ask_size": 239.0, "iv": 0.4327, "open_interest": 44.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.004, "vega": 0.5202, "theta": -0.0183, "rho": -0.563, "theo": 12.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-17T11:34:36", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "USO280616C00113000", "bid": 42.5, "bid_size": 55.0, "ask": 45.65, "ask_size": 22.0, "iv": 0.4216, "open_interest": 69.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0039, "vega": 0.5214, "theta": -0.0139, "rho": 0.9241, "theo": 44.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.95, "last_trade_time": "2026-09-15T12:36:23", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "USO280616P00113000", "bid": 10.6, "bid_size": 201.0, "ask": 15.5, "ask_size": 278.0, "iv": 0.4266, "open_interest": 253.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.0041, "vega": 0.5261, "theta": -0.0185, "rho": -0.5748, "theo": 12.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-10-14T09:30:09", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "USO280616C00114000", "bid": 42.0, "bid_size": 61.0, "ask": 45.0, "ask_size": 12.0, "iv": 0.421, "open_interest": 85.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0039, "vega": 0.5273, "theta": -0.0141, "rho": 0.9254, "theo": 43.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.8, "last_trade_time": "2026-11-06T13:47:47", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "USO280616P00114000", "bid": 11.0, "bid_size": 194.0, "ask": 15.5, "ask_size": 239.0, "iv": 0.4228, "open_interest": 95.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0041, "vega": 0.5321, "theta": -0.0187, "rho": -0.5863, "theo": 13.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T15:55:15", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "USO280616C00115000", "bid": 41.5, "bid_size": 59.0, "ask": 46.45, "ask_size": 81.0, "iv": 0.44, "open_interest": 337.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.004, "vega": 0.5331, "theta": -0.0143, "rho": 0.927, "theo": 43.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-09-22T09:40:18", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "USO280616P00115000", "bid": 11.9, "bid_size": 225.0, "ask": 16.0, "ask_size": 244.0, "iv": 0.4283, "open_interest": 47.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0042, "vega": 0.5384, "theta": -0.0188, "rho": -0.5967, "theo": 13.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-30T10:22:13", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "USO280616C00116000", "bid": 41.0, "bid_size": 36.0, "ask": 44.0, "ask_size": 11.0, "iv": 0.4223, "open_interest": 177.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.004, "vega": 0.5388, "theta": -0.0146, "rho": 0.9278, "theo": 42.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.35, "last_trade_time": "2026-09-15T15:19:17", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "USO280616P00116000", "bid": 11.5, "bid_size": 199.0, "ask": 16.5, "ask_size": 254.0, "iv": 0.4216, "open_interest": 55.0, "volume": 0.0, "delta": -0.2395, "gamma": 0.0042, "vega": 0.5443, "theta": -0.019, "rho": -0.6077, "theo": 13.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.85, "last_trade_time": "2026-09-17T11:36:16", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "USO280616C00117000", "bid": 40.5, "bid_size": 35.0, "ask": 43.45, "ask_size": 25.0, "iv": 0.4224, "open_interest": 43.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0041, "vega": 0.5444, "theta": -0.0148, "rho": 0.9282, "theo": 41.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.42, "last_trade_time": "2026-08-07T15:35:39", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "USO280616P00117000", "bid": 12.3, "bid_size": 204.0, "ask": 16.5, "ask_size": 136.0, "iv": 0.4214, "open_interest": 170.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0043, "vega": 0.5499, "theta": -0.0191, "rho": -0.6199, "theo": 14.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-09-21T11:07:59", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "USO280616C00118000", "bid": 39.5, "bid_size": 54.0, "ask": 42.9, "ask_size": 29.0, "iv": 0.4177, "open_interest": 32.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0041, "vega": 0.5501, "theta": -0.015, "rho": 0.9291, "theo": 41.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-09-18T11:27:27", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "USO280616P00118000", "bid": 12.5, "bid_size": 181.0, "ask": 17.0, "ask_size": 231.0, "iv": 0.4201, "open_interest": 50.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.0044, "vega": 0.5558, "theta": -0.0193, "rho": -0.6319, "theo": 14.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T15:57:24", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "USO280616C00119000", "bid": 39.0, "bid_size": 64.0, "ask": 41.95, "ask_size": 10.0, "iv": 0.414, "open_interest": 172.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.0042, "vega": 0.5556, "theta": -0.0152, "rho": 0.9294, "theo": 40.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.72, "last_trade_time": "2026-10-09T11:42:41", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "USO280616P00119000", "bid": 13.6, "bid_size": 133.0, "ask": 15.6, "ask_size": 124.0, "iv": 0.4098, "open_interest": 35.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0044, "vega": 0.5619, "theta": -0.0194, "rho": -0.6417, "theo": 15.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.79, "last_trade_time": "2026-09-21T13:32:37", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "USO280616C00120000", "bid": 38.6, "bid_size": 55.0, "ask": 41.7, "ask_size": 25.0, "iv": 0.4174, "open_interest": 98.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0042, "vega": 0.561, "theta": -0.0154, "rho": 0.929, "theo": 40.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.8, "last_trade_time": "2026-11-06T15:04:19", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "USO280616P00120000", "bid": 14.25, "bid_size": 133.0, "ask": 15.95, "ask_size": 127.0, "iv": 0.4111, "open_interest": 581.0, "volume": 2.0, "delta": -0.2599, "gamma": 0.0045, "vega": 0.5674, "theta": -0.0196, "rho": -0.6537, "theo": 15.4229, "change": -0.175, "open": 14.95, "high": 14.95, "low": 14.95, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-11-10T09:47:18", "percent_change": -1.15702, "prev_day_close": 15.125}, {"option": "USO280616C00121000", "bid": 38.0, "bid_size": 62.0, "ask": 42.9, "ask_size": 62.0, "iv": 0.4316, "open_interest": 30.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.0043, "vega": 0.5664, "theta": -0.0156, "rho": 0.929, "theo": 39.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.82, "last_trade_time": "2026-09-21T10:00:09", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "USO280616P00121000", "bid": 14.0, "bid_size": 152.0, "ask": 16.6, "ask_size": 128.0, "iv": 0.407, "open_interest": 61.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0046, "vega": 0.5734, "theta": -0.0197, "rho": -0.6667, "theo": 15.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.07, "last_trade_time": "2026-11-09T10:39:33", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "USO280616C00122000", "bid": 37.5, "bid_size": 26.0, "ask": 40.55, "ask_size": 21.0, "iv": 0.4153, "open_interest": 8.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.0043, "vega": 0.5717, "theta": -0.0158, "rho": 0.9284, "theo": 38.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.16, "last_trade_time": "2026-09-22T13:16:35", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "USO280616P00122000", "bid": 14.15, "bid_size": 165.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.4172, "open_interest": 33.0, "volume": 0.0, "delta": -0.2704, "gamma": 0.0046, "vega": 0.5785, "theta": -0.0199, "rho": -0.6772, "theo": 16.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.91, "last_trade_time": "2026-09-21T13:32:33", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "USO280616C00123000", "bid": 37.0, "bid_size": 59.0, "ask": 39.75, "ask_size": 12.0, "iv": 0.4126, "open_interest": 253.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.0044, "vega": 0.5769, "theta": -0.016, "rho": 0.927, "theo": 38.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.23, "last_trade_time": "2026-09-21T09:58:32", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "USO280616P00123000", "bid": 14.7, "bid_size": 153.0, "ask": 18.7, "ask_size": 197.0, "iv": 0.4159, "open_interest": 22.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0047, "vega": 0.5838, "theta": -0.02, "rho": -0.6888, "theo": 16.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.46, "last_trade_time": "2026-09-21T12:35:49", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "USO280616C00124000", "bid": 36.5, "bid_size": 39.0, "ask": 39.5, "ask_size": 28.0, "iv": 0.4146, "open_interest": 61.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.0044, "vega": 0.582, "theta": -0.0162, "rho": 0.926, "theo": 37.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.97, "last_trade_time": "2026-09-29T10:30:58", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "USO280616P00124000", "bid": 15.0, "bid_size": 151.0, "ask": 19.5, "ask_size": 193.0, "iv": 0.4175, "open_interest": 28.0, "volume": 0.0, "delta": -0.281, "gamma": 0.0048, "vega": 0.5891, "theta": -0.0202, "rho": -0.699, "theo": 16.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-30T14:19:16", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "USO280616C00125000", "bid": 36.05, "bid_size": 93.0, "ask": 39.05, "ask_size": 37.0, "iv": 0.4152, "open_interest": 1162.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0045, "vega": 0.587, "theta": -0.0164, "rho": 0.925, "theo": 37.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.5, "last_trade_time": "2026-10-30T11:50:49", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "USO280616P00125000", "bid": 16.35, "bid_size": 111.0, "ask": 19.55, "ask_size": 194.0, "iv": 0.4214, "open_interest": 1683.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0048, "vega": 0.594, "theta": -0.0203, "rho": -0.7117, "theo": 17.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-11-03T10:36:41", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "USO280616C00126000", "bid": 35.5, "bid_size": 38.0, "ask": 38.7, "ask_size": 29.0, "iv": 0.4156, "open_interest": 13.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.0045, "vega": 0.5918, "theta": -0.0166, "rho": 0.9234, "theo": 36.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-09-11T15:25:49", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "USO280616P00126000", "bid": 15.8, "bid_size": 170.0, "ask": 20.5, "ask_size": 199.0, "iv": 0.417, "open_interest": 38.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0049, "vega": 0.5988, "theta": -0.0204, "rho": -0.7236, "theo": 17.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-09-21T10:45:48", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "USO280616C00127000", "bid": 35.0, "bid_size": 38.0, "ask": 38.2, "ask_size": 32.0, "iv": 0.4152, "open_interest": 66.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.0046, "vega": 0.5965, "theta": -0.0168, "rho": 0.9216, "theo": 36.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.79, "last_trade_time": "2026-10-12T09:54:39", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "USO280616P00127000", "bid": 16.25, "bid_size": 135.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.4128, "open_interest": 10.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0049, "vega": 0.6038, "theta": -0.0206, "rho": -0.7339, "theo": 18.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-09-22T11:47:07", "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "USO280616C00128000", "bid": 34.5, "bid_size": 38.0, "ask": 37.45, "ask_size": 25.0, "iv": 0.4126, "open_interest": 24.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0046, "vega": 0.6011, "theta": -0.017, "rho": 0.9203, "theo": 35.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.05, "last_trade_time": "2026-09-18T11:33:23", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "USO280616P00128000", "bid": 16.5, "bid_size": 156.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.4111, "open_interest": 38.0, "volume": 0.0, "delta": -0.3027, "gamma": 0.005, "vega": 0.6084, "theta": -0.0207, "rho": -0.7455, "theo": 18.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.39, "last_trade_time": "2026-09-21T10:46:34", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "USO280616C00129000", "bid": 34.0, "bid_size": 37.0, "ask": 37.15, "ask_size": 35.0, "iv": 0.4136, "open_interest": 77.0, "volume": 0.0, "delta": 0.6745, "gamma": 0.0047, "vega": 0.6056, "theta": -0.0172, "rho": 0.9185, "theo": 35.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.98, "last_trade_time": "2026-09-21T14:07:33", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "USO280616P00129000", "bid": 17.2, "bid_size": 133.0, "ask": 21.5, "ask_size": 175.0, "iv": 0.413, "open_interest": 167.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.005, "vega": 0.6128, "theta": -0.0208, "rho": -0.7574, "theo": 19.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T15:57:24", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "USO280616C00130000", "bid": 33.5, "bid_size": 46.0, "ask": 36.5, "ask_size": 20.0, "iv": 0.4117, "open_interest": 612.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.0047, "vega": 0.6099, "theta": -0.0173, "rho": 0.9163, "theo": 34.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-11-09T09:38:13", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "USO280616P00130000", "bid": 18.4, "bid_size": 106.0, "ask": 21.55, "ask_size": 154.0, "iv": 0.4152, "open_interest": 553.0, "volume": 0.0, "delta": -0.3137, "gamma": 0.0051, "vega": 0.6173, "theta": -0.0209, "rho": -0.77, "theo": 19.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-09T09:38:13", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "USO280616C00131000", "bid": 33.0, "bid_size": 44.0, "ask": 37.2, "ask_size": 54.0, "iv": 0.4206, "open_interest": 1.0, "volume": 0.0, "delta": 0.6643, "gamma": 0.0047, "vega": 0.6142, "theta": -0.0175, "rho": 0.9143, "theo": 34.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.47, "last_trade_time": "2026-09-16T09:48:14", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "USO280616P00131000", "bid": 17.95, "bid_size": 125.0, "ask": 22.5, "ask_size": 189.0, "iv": 0.4113, "open_interest": 74.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0052, "vega": 0.6216, "theta": -0.021, "rho": -0.7786, "theo": 19.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.29, "last_trade_time": "2026-10-29T10:21:58", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "USO280616C00132000", "bid": 32.0, "bid_size": 1.0, "ask": 35.5, "ask_size": 24.0, "iv": 0.406, "open_interest": 19.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0048, "vega": 0.6184, "theta": -0.0177, "rho": 0.912, "theo": 33.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.97, "last_trade_time": "2026-09-17T11:51:32", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "USO280616P00132000", "bid": 18.5, "bid_size": 124.0, "ask": 23.0, "ask_size": 171.0, "iv": 0.4116, "open_interest": 219.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0052, "vega": 0.6258, "theta": -0.0212, "rho": -0.7908, "theo": 20.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.23, "last_trade_time": "2026-10-29T10:21:22", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "USO280616C00133000", "bid": 32.0, "bid_size": 39.0, "ask": 35.0, "ask_size": 30.0, "iv": 0.4091, "open_interest": 24.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0048, "vega": 0.6224, "theta": -0.0178, "rho": 0.909, "theo": 33.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.55, "last_trade_time": "2026-09-18T14:50:55", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "USO280616P00133000", "bid": 18.8, "bid_size": 114.0, "ask": 23.5, "ask_size": 168.0, "iv": 0.4099, "open_interest": 161.0, "volume": 0.0, "delta": -0.3304, "gamma": 0.0052, "vega": 0.6301, "theta": -0.0213, "rho": -0.8026, "theo": 20.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.71, "last_trade_time": "2026-10-29T10:22:07", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "USO280616C00134000", "bid": 31.5, "bid_size": 40.0, "ask": 34.5, "ask_size": 35.0, "iv": 0.4081, "open_interest": 55.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0049, "vega": 0.6264, "theta": -0.018, "rho": 0.9059, "theo": 32.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.37, "last_trade_time": "2026-09-23T11:28:33", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "USO280616P00134000", "bid": 19.3, "bid_size": 111.0, "ask": 24.0, "ask_size": 137.0, "iv": 0.4097, "open_interest": 159.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0053, "vega": 0.6339, "theta": -0.0214, "rho": -0.8137, "theo": 21.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-10-26T14:36:11", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "USO280616C00135000", "bid": 31.0, "bid_size": 61.0, "ask": 34.2, "ask_size": 29.0, "iv": 0.4086, "open_interest": 185.0, "volume": 0.0, "delta": 0.6437, "gamma": 0.0049, "vega": 0.6302, "theta": -0.0181, "rho": 0.9029, "theo": 32.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.01, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "USO280616P00135000", "bid": 20.1, "bid_size": 113.0, "ask": 24.5, "ask_size": 142.0, "iv": 0.4118, "open_interest": 166.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0054, "vega": 0.6375, "theta": -0.0214, "rho": -0.8251, "theo": 21.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.04, "last_trade_time": "2026-10-29T10:23:52", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "USO280616C00136000", "bid": 30.55, "bid_size": 41.0, "ask": 33.45, "ask_size": 18.0, "iv": 0.4059, "open_interest": 69.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.0049, "vega": 0.634, "theta": -0.0183, "rho": 0.8996, "theo": 31.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.23, "last_trade_time": "2026-09-11T13:14:09", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "USO280616P00136000", "bid": 20.5, "bid_size": 106.0, "ask": 23.95, "ask_size": 135.0, "iv": 0.4024, "open_interest": 433.0, "volume": 0.0, "delta": -0.3473, "gamma": 0.0054, "vega": 0.641, "theta": -0.0215, "rho": -0.8339, "theo": 22.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-30T10:24:02", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "USO280616C00137000", "bid": 30.0, "bid_size": 41.0, "ask": 32.7, "ask_size": 22.0, "iv": 0.4023, "open_interest": 8.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.005, "vega": 0.6375, "theta": -0.0184, "rho": 0.8961, "theo": 31.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.59, "last_trade_time": "2026-09-21T12:39:07", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "USO280616P00137000", "bid": 21.6, "bid_size": 85.0, "ask": 25.45, "ask_size": 143.0, "iv": 0.4144, "open_interest": 483.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0055, "vega": 0.6446, "theta": -0.0216, "rho": -0.8467, "theo": 22.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-10-29T10:08:17", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "USO280616C00138000", "bid": 29.5, "bid_size": 45.0, "ask": 32.55, "ask_size": 32.0, "iv": 0.4037, "open_interest": 254.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.005, "vega": 0.641, "theta": -0.0186, "rho": 0.8927, "theo": 30.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.91, "last_trade_time": "2026-09-21T12:37:48", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "USO280616P00138000", "bid": 21.55, "bid_size": 119.0, "ask": 26.0, "ask_size": 141.0, "iv": 0.41, "open_interest": 479.0, "volume": 0.0, "delta": -0.3587, "gamma": 0.0055, "vega": 0.6478, "theta": -0.0217, "rho": -0.8578, "theo": 23.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-10-29T10:03:31", "percent_change": 0.0, "prev_day_close": 22.9750003814697}, {"option": "USO280616C00139000", "bid": 29.0, "bid_size": 42.0, "ask": 31.95, "ask_size": 22.0, "iv": 0.4016, "open_interest": 26.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.005, "vega": 0.6443, "theta": -0.0187, "rho": 0.8894, "theo": 30.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.48, "last_trade_time": "2026-09-16T13:56:33", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "USO280616P00139000", "bid": 22.5, "bid_size": 84.0, "ask": 24.8, "ask_size": 113.0, "iv": 0.3998, "open_interest": 223.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.0056, "vega": 0.6509, "theta": -0.0218, "rho": -0.8667, "theo": 23.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.96, "last_trade_time": "2026-10-27T10:36:02", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "USO280616C00140000", "bid": 28.55, "bid_size": 58.0, "ask": 31.9, "ask_size": 33.0, "iv": 0.404, "open_interest": 275.0, "volume": 0.0, "delta": 0.6179, "gamma": 0.0051, "vega": 0.6475, "theta": -0.0188, "rho": 0.8859, "theo": 30.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.6, "last_trade_time": "2026-10-26T11:50:43", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "USO280616P00140000", "bid": 23.1, "bid_size": 82.0, "ask": 25.45, "ask_size": 130.0, "iv": 0.401, "open_interest": 1848.0, "volume": 1.0, "delta": -0.3701, "gamma": 0.0056, "vega": 0.6539, "theta": -0.0219, "rho": -0.8781, "theo": 24.3022, "change": 0.44, "open": 24.69, "high": 24.69, "low": 24.69, "tick": "up", "last_trade_price": 24.69, "last_trade_time": "2026-11-10T09:47:18", "percent_change": 1.81443, "prev_day_close": 24.25}, {"option": "USO280616C00141000", "bid": 28.0, "bid_size": 56.0, "ask": 31.5, "ask_size": 59.0, "iv": 0.4029, "open_interest": 13.0, "volume": 0.0, "delta": 0.6127, "gamma": 0.0051, "vega": 0.6505, "theta": -0.019, "rho": 0.8823, "theo": 29.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.45, "last_trade_time": "2026-09-21T10:01:33", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "USO280616P00141000", "bid": 22.5, "bid_size": 122.0, "ask": 25.5, "ask_size": 122.0, "iv": 0.3884, "open_interest": 449.0, "volume": 1.0, "delta": -0.3759, "gamma": 0.0056, "vega": 0.6568, "theta": -0.0219, "rho": -0.8894, "theo": 24.8117, "change": 0.22, "open": 24.72, "high": 24.72, "low": 24.72, "tick": "up", "last_trade_price": 24.72, "last_trade_time": "2026-11-10T09:45:21", "percent_change": 0.897959, "prev_day_close": 24.5}, {"option": "USO280616C00142000", "bid": 27.55, "bid_size": 58.0, "ask": 31.2, "ask_size": 69.0, "iv": 0.4033, "open_interest": 65.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0051, "vega": 0.6534, "theta": -0.0191, "rho": 0.8788, "theo": 29.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-09-18T15:44:25", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "USO280616P00142000", "bid": 23.6, "bid_size": 107.0, "ask": 25.8, "ask_size": 24.0, "iv": 0.3907, "open_interest": 945.0, "volume": 1.0, "delta": -0.3816, "gamma": 0.0057, "vega": 0.6595, "theta": -0.022, "rho": -0.8998, "theo": 25.3264, "change": -0.675, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-10T10:44:02", "percent_change": -2.62902, "prev_day_close": 25.6750001907349}, {"option": "USO280616C00143000", "bid": 27.0, "bid_size": 68.0, "ask": 30.5, "ask_size": 20.0, "iv": 0.3997, "open_interest": 51.0, "volume": 1.0, "delta": 0.6024, "gamma": 0.0052, "vega": 0.6563, "theta": -0.0192, "rho": 0.875, "theo": 28.7401, "change": -2.435, "open": 27.84, "high": 27.84, "low": 27.84, "tick": "down", "last_trade_price": 27.84, "last_trade_time": "2026-11-10T09:45:21", "percent_change": -8.04294, "prev_day_close": 30.2749996185303}, {"option": "USO280616P00143000", "bid": 24.7, "bid_size": 58.0, "ask": 28.5, "ask_size": 120.0, "iv": 0.411, "open_interest": 233.0, "volume": 0.0, "delta": -0.3874, "gamma": 0.0057, "vega": 0.662, "theta": -0.0221, "rho": -0.9094, "theo": 25.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-11-05T12:05:35", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "USO280616C00144000", "bid": 27.15, "bid_size": 61.0, "ask": 30.0, "ask_size": 24.0, "iv": 0.403, "open_interest": 44.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0052, "vega": 0.659, "theta": -0.0193, "rho": 0.8708, "theo": 28.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.53, "last_trade_time": "2026-09-22T13:39:18", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "USO280616P00144000", "bid": 24.0, "bid_size": 105.0, "ask": 29.0, "ask_size": 120.0, "iv": 0.4009, "open_interest": 527.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0058, "vega": 0.6643, "theta": -0.0221, "rho": -0.9187, "theo": 26.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.75, "last_trade_time": "2026-10-29T12:04:04", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "USO280616C00145000", "bid": 26.0, "bid_size": 76.0, "ask": 29.15, "ask_size": 22.0, "iv": 0.3936, "open_interest": 481.0, "volume": 0.0, "delta": 0.592, "gamma": 0.0052, "vega": 0.6615, "theta": -0.0194, "rho": 0.8664, "theo": 27.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.25, "last_trade_time": "2026-10-30T15:11:42", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "USO280616P00145000", "bid": 25.5, "bid_size": 72.0, "ask": 29.5, "ask_size": 106.0, "iv": 0.4073, "open_interest": 200.0, "volume": 0.0, "delta": -0.399, "gamma": 0.0058, "vega": 0.6666, "theta": -0.0222, "rho": -0.9291, "theo": 26.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.72, "last_trade_time": "2026-10-26T10:50:43", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "USO280616C00146000", "bid": 26.05, "bid_size": 42.0, "ask": 29.0, "ask_size": 20.0, "iv": 0.3986, "open_interest": 3.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.0052, "vega": 0.664, "theta": -0.0195, "rho": 0.8621, "theo": 27.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.59, "last_trade_time": "2026-09-18T14:30:43", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "USO280616P00146000", "bid": 26.0, "bid_size": 69.0, "ask": 29.9, "ask_size": 129.0, "iv": 0.4054, "open_interest": 342.0, "volume": 0.0, "delta": -0.4048, "gamma": 0.0059, "vega": 0.6687, "theta": -0.0222, "rho": -0.9424, "theo": 27.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.24, "last_trade_time": "2026-10-26T12:35:06", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "USO280616C00147000", "bid": 25.5, "bid_size": 43.0, "ask": 29.0, "ask_size": 66.0, "iv": 0.4001, "open_interest": 41.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.0053, "vega": 0.6663, "theta": -0.0196, "rho": 0.8576, "theo": 27.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-30T10:52:14", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "USO280616P00147000", "bid": 26.65, "bid_size": 57.0, "ask": 30.35, "ask_size": 92.0, "iv": 0.4049, "open_interest": 132.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0059, "vega": 0.6705, "theta": -0.0223, "rho": -0.9497, "theo": 27.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.51, "last_trade_time": "2026-10-23T11:09:34", "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "USO280616C00148000", "bid": 25.5, "bid_size": 49.0, "ask": 28.45, "ask_size": 74.0, "iv": 0.4015, "open_interest": 82.0, "volume": 0.0, "delta": 0.5765, "gamma": 0.0053, "vega": 0.6685, "theta": -0.0197, "rho": 0.8527, "theo": 26.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.56, "last_trade_time": "2026-09-30T10:51:35", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "USO280616P00148000", "bid": 27.45, "bid_size": 1.0, "ask": 29.15, "ask_size": 27.0, "iv": 0.3931, "open_interest": 139.0, "volume": 0.0, "delta": -0.4165, "gamma": 0.006, "vega": 0.6724, "theta": -0.0223, "rho": -0.9574, "theo": 28.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.67, "last_trade_time": "2026-11-09T15:13:33", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "USO280616C00149000", "bid": 24.5, "bid_size": 71.0, "ask": 28.0, "ask_size": 51.0, "iv": 0.3961, "open_interest": 33.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0053, "vega": 0.6706, "theta": -0.0198, "rho": 0.8479, "theo": 26.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.85, "last_trade_time": "2026-10-30T15:13:55", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "USO280616P00149000", "bid": 27.5, "bid_size": 91.0, "ask": 31.5, "ask_size": 124.0, "iv": 0.4021, "open_interest": 468.0, "volume": 0.0, "delta": -0.4223, "gamma": 0.006, "vega": 0.6736, "theta": -0.0223, "rho": -0.9676, "theo": 29.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.49, "last_trade_time": "2026-09-21T11:24:07", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "USO280616C00150000", "bid": 24.05, "bid_size": 89.0, "ask": 26.95, "ask_size": 17.0, "iv": 0.3903, "open_interest": 380.0, "volume": 0.0, "delta": 0.5661, "gamma": 0.0053, "vega": 0.6725, "theta": -0.0198, "rho": 0.8432, "theo": 25.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-11-09T09:43:01", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "USO280616P00150000", "bid": 28.25, "bid_size": 71.0, "ask": 30.3, "ask_size": 28.0, "iv": 0.3899, "open_interest": 779.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.006, "vega": 0.6754, "theta": -0.0224, "rho": -0.9776, "theo": 29.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-11-09T15:14:57", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "USO280616C00151000", "bid": 23.7, "bid_size": 76.0, "ask": 28.2, "ask_size": 68.0, "iv": 0.4022, "open_interest": 29.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0054, "vega": 0.6744, "theta": -0.0199, "rho": 0.8385, "theo": 25.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-10-20T11:32:30", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "USO280616P00151000", "bid": 28.55, "bid_size": 46.0, "ask": 32.5, "ask_size": 77.0, "iv": 0.3995, "open_interest": 18.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0061, "vega": 0.6768, "theta": -0.0224, "rho": -0.9872, "theo": 30.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-10-19T13:58:23", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "USO280616C00152000", "bid": 24.05, "bid_size": 48.0, "ask": 27.0, "ask_size": 83.0, "iv": 0.4011, "open_interest": 19.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0054, "vega": 0.6761, "theta": -0.02, "rho": 0.8336, "theo": 25.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-11-06T15:52:12", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "USO280616P00152000", "bid": 29.3, "bid_size": 54.0, "ask": 33.0, "ask_size": 80.0, "iv": 0.3997, "open_interest": 159.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.0061, "vega": 0.6776, "theta": -0.0224, "rho": -0.994, "theo": 30.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.02, "last_trade_time": "2026-09-21T11:22:03", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "USO280616C00153000", "bid": 23.0, "bid_size": 73.0, "ask": 26.7, "ask_size": 81.0, "iv": 0.3962, "open_interest": 29.0, "volume": 0.0, "delta": 0.5507, "gamma": 0.0054, "vega": 0.6777, "theta": -0.0201, "rho": 0.8289, "theo": 24.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-09-24T15:36:55", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "USO280616P00153000", "bid": 30.0, "bid_size": 53.0, "ask": 34.0, "ask_size": 110.0, "iv": 0.4032, "open_interest": 222.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.0062, "vega": 0.6786, "theta": -0.0224, "rho": -1.0041, "theo": 31.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.32, "last_trade_time": "2026-10-02T11:02:43", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "USO280616C00154000", "bid": 22.5, "bid_size": 67.0, "ask": 26.2, "ask_size": 72.0, "iv": 0.3939, "open_interest": 13.0, "volume": 0.0, "delta": 0.5456, "gamma": 0.0054, "vega": 0.6791, "theta": -0.0201, "rho": 0.8242, "theo": 24.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.24, "last_trade_time": "2026-10-23T09:43:48", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "USO280616P00154000", "bid": 30.5, "bid_size": 54.0, "ask": 34.5, "ask_size": 74.0, "iv": 0.4014, "open_interest": 131.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0062, "vega": 0.6798, "theta": -0.0225, "rho": -1.0128, "theo": 31.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.53, "last_trade_time": "2026-10-02T11:55:32", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "USO280616C00155000", "bid": 22.0, "bid_size": 79.0, "ask": 25.9, "ask_size": 77.0, "iv": 0.393, "open_interest": 109.0, "volume": 0.0, "delta": 0.5405, "gamma": 0.0054, "vega": 0.6805, "theta": -0.0202, "rho": 0.8192, "theo": 23.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.97, "last_trade_time": "2026-11-03T11:20:51", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "USO280616P00155000", "bid": 31.0, "bid_size": 67.0, "ask": 35.0, "ask_size": 111.0, "iv": 0.3996, "open_interest": 287.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.0062, "vega": 0.6806, "theta": -0.0225, "rho": -1.0208, "theo": 32.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.16, "last_trade_time": "2026-10-27T14:39:10", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "USO280616C00156000", "bid": 21.5, "bid_size": 66.0, "ask": 25.5, "ask_size": 79.0, "iv": 0.3913, "open_interest": 12.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0054, "vega": 0.6817, "theta": -0.0202, "rho": 0.8141, "theo": 23.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.43, "last_trade_time": "2026-10-09T11:42:41", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "USO280616P00156000", "bid": 31.5, "bid_size": 67.0, "ask": 35.5, "ask_size": 53.0, "iv": 0.3977, "open_interest": 15.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0063, "vega": 0.6811, "theta": -0.0225, "rho": -1.028, "theo": 33.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-04T09:31:31", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "USO280616C00157000", "bid": 21.5, "bid_size": 66.0, "ask": 25.5, "ask_size": 84.0, "iv": 0.3961, "open_interest": 1.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.0055, "vega": 0.6828, "theta": -0.0203, "rho": 0.8089, "theo": 23.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.26, "last_trade_time": "2026-10-28T11:24:47", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "USO280616P00157000", "bid": 31.5, "bid_size": 77.0, "ask": 36.0, "ask_size": 75.0, "iv": 0.392, "open_interest": 94.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.0063, "vega": 0.6811, "theta": -0.0225, "rho": -1.0341, "theo": 33.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-10-29T12:12:39", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "USO280616C00158000", "bid": 21.7, "bid_size": 48.0, "ask": 24.9, "ask_size": 82.0, "iv": 0.3979, "open_interest": 6.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.0055, "vega": 0.6838, "theta": -0.0203, "rho": 0.8037, "theo": 22.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.68, "last_trade_time": "2026-10-23T12:43:14", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "USO280616P00158000", "bid": 32.9, "bid_size": 64.0, "ask": 36.5, "ask_size": 44.0, "iv": 0.3966, "open_interest": 84.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0063, "vega": 0.6811, "theta": -0.0225, "rho": -1.0434, "theo": 34.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.24, "last_trade_time": "2026-11-09T10:39:33", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "USO280616C00159000", "bid": 20.5, "bid_size": 76.0, "ask": 25.4, "ask_size": 80.0, "iv": 0.3974, "open_interest": 8.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0055, "vega": 0.6847, "theta": -0.0204, "rho": 0.7983, "theo": 22.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.71, "last_trade_time": "2026-11-09T12:29:32", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "USO280616P00159000", "bid": 33.6, "bid_size": 38.0, "ask": 37.5, "ask_size": 64.0, "iv": 0.3996, "open_interest": 21.0, "volume": 0.0, "delta": -0.4809, "gamma": 0.0064, "vega": 0.6815, "theta": -0.0225, "rho": -1.054, "theo": 34.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-10-29T12:11:20", "percent_change": 0.0, "prev_day_close": 34.1999998092651}, {"option": "USO280616C00160000", "bid": 20.25, "bid_size": 97.0, "ask": 24.05, "ask_size": 84.0, "iv": 0.3904, "open_interest": 201.0, "volume": 0.0, "delta": 0.5151, "gamma": 0.0055, "vega": 0.6854, "theta": -0.0204, "rho": 0.7926, "theo": 22.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.28, "last_trade_time": "2026-11-02T13:26:28", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "USO280616P00160000", "bid": 34.0, "bid_size": 65.0, "ask": 38.0, "ask_size": 80.0, "iv": 0.3967, "open_interest": 289.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0064, "vega": 0.6812, "theta": -0.0225, "rho": -1.0593, "theo": 35.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-11-04T09:43:03", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "USO280616C00161000", "bid": 20.0, "bid_size": 75.0, "ask": 23.75, "ask_size": 90.0, "iv": 0.3909, "open_interest": 7.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0055, "vega": 0.686, "theta": -0.0204, "rho": 0.787, "theo": 21.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.93, "last_trade_time": "2026-11-02T13:26:28", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "USO280616P00161000", "bid": 34.8, "bid_size": 40.0, "ask": 38.5, "ask_size": 37.0, "iv": 0.3966, "open_interest": 47.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0064, "vega": 0.681, "theta": -0.0225, "rho": -1.0659, "theo": 36.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.24, "last_trade_time": "2026-11-09T15:13:33", "percent_change": 0.0, "prev_day_close": 35.5249996185303}, {"option": "USO280616C00162000", "bid": 19.5, "bid_size": 82.0, "ask": 23.2, "ask_size": 88.0, "iv": 0.3877, "open_interest": 43.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.0055, "vega": 0.6865, "theta": -0.0205, "rho": 0.7814, "theo": 21.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.43, "last_trade_time": "2026-11-02T13:26:28", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "USO280616P00162000", "bid": 35.3, "bid_size": 48.0, "ask": 39.0, "ask_size": 36.0, "iv": 0.3942, "open_interest": 17.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.0064, "vega": 0.6802, "theta": -0.0224, "rho": -1.0689, "theo": 36.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-10-29T12:12:23", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "USO280616C00163000", "bid": 19.0, "bid_size": 85.0, "ask": 23.05, "ask_size": 89.0, "iv": 0.3871, "open_interest": 46.0, "volume": 0.0, "delta": 0.5003, "gamma": 0.0055, "vega": 0.687, "theta": -0.0205, "rho": 0.7761, "theo": 21.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-09-02T11:58:30", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "USO280616P00163000", "bid": 35.5, "bid_size": 50.0, "ask": 40.0, "ask_size": 61.0, "iv": 0.3933, "open_interest": 41.0, "volume": 0.0, "delta": -0.5043, "gamma": 0.0065, "vega": 0.6795, "theta": -0.0224, "rho": -1.0796, "theo": 37.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-10-19T13:58:12", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "USO280616C00164000", "bid": 19.0, "bid_size": 81.0, "ask": 22.5, "ask_size": 77.0, "iv": 0.3875, "open_interest": 9.0, "volume": 0.0, "delta": 0.4954, "gamma": 0.0055, "vega": 0.6873, "theta": -0.0205, "rho": 0.7704, "theo": 20.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.38, "last_trade_time": "2026-10-23T13:26:08", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "USO280616P00164000", "bid": 36.6, "bid_size": 50.0, "ask": 40.5, "ask_size": 83.0, "iv": 0.3952, "open_interest": 155.0, "volume": 0.0, "delta": -0.5101, "gamma": 0.0065, "vega": 0.6792, "theta": -0.0224, "rho": -1.0862, "theo": 38.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.57, "last_trade_time": "2026-11-04T12:56:59", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "USO280616C00165000", "bid": 18.8, "bid_size": 84.0, "ask": 22.9, "ask_size": 105.0, "iv": 0.3932, "open_interest": 118.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0056, "vega": 0.6875, "theta": -0.0205, "rho": 0.7648, "theo": 20.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-04T14:14:23", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "USO280616P00165000", "bid": 37.3, "bid_size": 46.0, "ask": 41.0, "ask_size": 53.0, "iv": 0.3941, "open_interest": 145.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0065, "vega": 0.6788, "theta": -0.0224, "rho": -1.0899, "theo": 38.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-11-02T11:27:37", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "USO280616C00166000", "bid": 18.0, "bid_size": 78.0, "ask": 22.0, "ask_size": 91.0, "iv": 0.3851, "open_interest": 8.0, "volume": 0.0, "delta": 0.4855, "gamma": 0.0056, "vega": 0.6876, "theta": -0.0205, "rho": 0.7593, "theo": 20.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.24, "last_trade_time": "2026-09-21T12:38:33", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "USO280616P00166000", "bid": 37.45, "bid_size": 61.0, "ask": 41.5, "ask_size": 58.0, "iv": 0.3889, "open_interest": 197.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0066, "vega": 0.6768, "theta": -0.0224, "rho": -1.0984, "theo": 39.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-23T14:37:03", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "USO280616C00167000", "bid": 18.8, "bid_size": 53.0, "ask": 21.35, "ask_size": 86.0, "iv": 0.3903, "open_interest": 3.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.0056, "vega": 0.6876, "theta": -0.0206, "rho": 0.7537, "theo": 19.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.25, "last_trade_time": "2026-10-23T14:22:29", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "USO280616P00167000", "bid": 38.35, "bid_size": 45.0, "ask": 42.5, "ask_size": 51.0, "iv": 0.3928, "open_interest": 35.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.0066, "vega": 0.676, "theta": -0.0223, "rho": -1.105, "theo": 40.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.74, "last_trade_time": "2026-11-02T11:21:01", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "USO280616C00168000", "bid": 18.05, "bid_size": 82.0, "ask": 20.5, "ask_size": 17.0, "iv": 0.3828, "open_interest": 58.0, "volume": 0.0, "delta": 0.4757, "gamma": 0.0056, "vega": 0.6874, "theta": -0.0206, "rho": 0.748, "theo": 19.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.95, "last_trade_time": "2026-10-23T12:43:14", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "USO280616P00168000", "bid": 38.6, "bid_size": 47.0, "ask": 43.0, "ask_size": 50.0, "iv": 0.3882, "open_interest": 72.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0066, "vega": 0.6752, "theta": -0.0223, "rho": -1.1089, "theo": 40.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.82, "last_trade_time": "2026-11-04T12:57:27", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "USO280616C00169000", "bid": 17.1, "bid_size": 84.0, "ask": 20.2, "ask_size": 22.0, "iv": 0.3777, "open_interest": 66.0, "volume": 0.0, "delta": 0.4709, "gamma": 0.0056, "vega": 0.6872, "theta": -0.0206, "rho": 0.7424, "theo": 19.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.04, "last_trade_time": "2026-10-22T12:43:52", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "USO280616P00169000", "bid": 39.9, "bid_size": 44.0, "ask": 42.0, "ask_size": 32.0, "iv": 0.3801, "open_interest": 87.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0066, "vega": 0.6738, "theta": -0.0223, "rho": -1.1126, "theo": 41.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.94, "last_trade_time": "2026-09-21T10:45:48", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "USO280616C00170000", "bid": 17.25, "bid_size": 82.0, "ask": 20.1, "ask_size": 28.0, "iv": 0.3821, "open_interest": 128.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.0056, "vega": 0.6869, "theta": -0.0206, "rho": 0.7367, "theo": 18.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.99, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "USO280616P00170000", "bid": 40.5, "bid_size": 46.0, "ask": 44.5, "ask_size": 70.0, "iv": 0.3925, "open_interest": 353.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0067, "vega": 0.6717, "theta": -0.0222, "rho": -1.1177, "theo": 42.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.77, "last_trade_time": "2026-11-03T11:02:38", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "USO280616C00171000", "bid": 16.5, "bid_size": 88.0, "ask": 20.5, "ask_size": 100.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.0056, "vega": 0.6865, "theta": -0.0206, "rho": 0.731, "theo": 18.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "USO280616P00171000", "bid": 41.1, "bid_size": 33.0, "ask": 45.0, "ask_size": 48.0, "iv": 0.3905, "open_interest": 14.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.0067, "vega": 0.6698, "theta": -0.0222, "rho": -1.1198, "theo": 42.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.9, "last_trade_time": "2026-10-02T10:59:19", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "USO280616C00172000", "bid": 17.2, "bid_size": 75.0, "ask": 20.0, "ask_size": 111.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.0056, "vega": 0.6859, "theta": -0.0206, "rho": 0.7251, "theo": 18.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "USO280616P00172000", "bid": 41.5, "bid_size": 44.0, "ask": 46.0, "ask_size": 50.0, "iv": 0.3904, "open_interest": 2.0, "volume": 0.0, "delta": -0.5565, "gamma": 0.0067, "vega": 0.6675, "theta": -0.0221, "rho": -1.127, "theo": 43.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.94, "last_trade_time": "2026-09-22T09:42:03", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "USO280616C00173000", "bid": 16.0, "bid_size": 90.0, "ask": 19.5, "ask_size": 84.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.4518, "gamma": 0.0056, "vega": 0.6853, "theta": -0.0205, "rho": 0.7192, "theo": 18.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "USO280616P00173000", "bid": 42.35, "bid_size": 43.0, "ask": 46.5, "ask_size": 48.0, "iv": 0.3899, "open_interest": 1.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0067, "vega": 0.666, "theta": -0.0221, "rho": -1.1353, "theo": 44.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-09-21T10:01:07", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "USO280616C00174000", "bid": 15.5, "bid_size": 93.0, "ask": 19.5, "ask_size": 119.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0056, "vega": 0.6845, "theta": -0.0205, "rho": 0.7132, "theo": 17.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "USO280616P00174000", "bid": 42.5, "bid_size": 46.0, "ask": 47.0, "ask_size": 47.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0067, "vega": 0.664, "theta": -0.022, "rho": -1.1366, "theo": 44.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-09-21T10:50:42", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "USO280616C00175000", "bid": 15.55, "bid_size": 121.0, "ask": 18.35, "ask_size": 48.0, "iv": 0.3761, "open_interest": 538.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.0056, "vega": 0.6837, "theta": -0.0205, "rho": 0.7072, "theo": 17.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.97, "last_trade_time": "2026-09-23T11:28:33", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "USO280616P00175000", "bid": 43.9, "bid_size": 34.0, "ask": 48.0, "ask_size": 49.0, "iv": 0.3912, "open_interest": 241.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.0068, "vega": 0.6612, "theta": -0.022, "rho": -1.1394, "theo": 45.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-10-23T15:58:40", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "USO280616C00176000", "bid": 15.7, "bid_size": 87.0, "ask": 18.4, "ask_size": 30.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.4378, "gamma": 0.0056, "vega": 0.6827, "theta": -0.0205, "rho": 0.7011, "theo": 17.2676, "change": 0.0, "open": 0.0, "high": 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": "USO280616P00176000", "bid": 44.8, "bid_size": 35.0, "ask": 48.5, "ask_size": 46.0, "iv": 0.3906, "open_interest": 26.0, "volume": 0.0, "delta": -0.5794, "gamma": 0.0068, "vega": 0.6584, "theta": -0.0219, "rho": -1.1347, "theo": 46.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-10-28T11:26:15", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "USO280616C00177000", "bid": 14.5, "bid_size": 95.0, "ask": 18.5, "ask_size": 99.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0056, "vega": 0.6816, "theta": -0.0205, "rho": 0.695, "theo": 16.9994, "change": 0.0, "open": 0.0, "high": 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": "USO280616P00177000", "bid": 45.0, "bid_size": 41.0, "ask": 49.5, "ask_size": 48.0, "iv": 0.3886, "open_interest": 1.0, "volume": 0.0, "delta": -0.585, "gamma": 0.0068, "vega": 0.6546, "theta": -0.0218, "rho": -1.1442, "theo": 46.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.36, "last_trade_time": "2026-09-22T09:42:01", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "USO280616C00178000", "bid": 15.0, "bid_size": 93.0, "ask": 18.15, "ask_size": 95.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0056, "vega": 0.6805, "theta": -0.0204, "rho": 0.6891, "theo": 16.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "USO280616P00178000", "bid": 45.5, "bid_size": 42.0, "ask": 50.0, "ask_size": 44.0, "iv": 0.385, "open_interest": 40.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0068, "vega": 0.6526, "theta": -0.0218, "rho": -1.1467, "theo": 47.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.4, "last_trade_time": "2026-11-02T11:56:12", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "USO280616C00179000", "bid": 14.0, "bid_size": 100.0, "ask": 18.0, "ask_size": 110.0, "iv": 0.3766, "open_interest": 1.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0055, "vega": 0.6793, "theta": -0.0204, "rho": 0.6831, "theo": 16.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.61, "last_trade_time": "2026-09-22T14:58:24", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "USO280616P00179000", "bid": 46.9, "bid_size": 33.0, "ask": 49.75, "ask_size": 31.0, "iv": 0.3825, "open_interest": 57.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.0068, "vega": 0.6503, "theta": -0.0217, "rho": -1.15, "theo": 48.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.41, "last_trade_time": "2026-10-02T10:59:28", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "USO280616C00180000", "bid": 14.7, "bid_size": 112.0, "ask": 18.0, "ask_size": 115.0, "iv": 0.3853, "open_interest": 621.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.0055, "vega": 0.678, "theta": -0.0204, "rho": 0.6772, "theo": 16.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-10-30T15:05:23", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "USO280616P00180000", "bid": 47.55, "bid_size": 41.0, "ask": 51.5, "ask_size": 46.0, "iv": 0.3896, "open_interest": 516.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.0068, "vega": 0.6477, "theta": -0.0217, "rho": -1.1513, "theo": 49.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-11-06T11:24:42", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "USO280616C00181000", "bid": 14.45, "bid_size": 94.0, "ask": 17.5, "ask_size": 112.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.0055, "vega": 0.6766, "theta": -0.0204, "rho": 0.6713, "theo": 15.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "USO280616P00181000", "bid": 48.0, "bid_size": 32.0, "ask": 52.0, "ask_size": 43.0, "iv": 0.3854, "open_interest": 41.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.0068, "vega": 0.6437, "theta": -0.0216, "rho": -1.1564, "theo": 49.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.35, "last_trade_time": "2026-09-21T10:57:02", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "USO280616C00182000", "bid": 14.3, "bid_size": 90.0, "ask": 17.05, "ask_size": 91.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0055, "vega": 0.6752, "theta": -0.0203, "rho": 0.6655, "theo": 15.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "USO280616P00182000", "bid": 49.1, "bid_size": 39.0, "ask": 53.0, "ask_size": 50.0, "iv": 0.39, "open_interest": 58.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.0069, "vega": 0.6411, "theta": -0.0215, "rho": -1.157, "theo": 50.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.33, "last_trade_time": "2026-09-22T09:42:05", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "USO280616C00183000", "bid": 13.0, "bid_size": 102.0, "ask": 17.0, "ask_size": 110.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0055, "vega": 0.6738, "theta": -0.0203, "rho": 0.6597, "theo": 15.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "USO280616P00183000", "bid": 49.5, "bid_size": 30.0, "ask": 53.5, "ask_size": 44.0, "iv": 0.3853, "open_interest": 43.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0069, "vega": 0.638, "theta": -0.0214, "rho": -1.1532, "theo": 51.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.76, "last_trade_time": "2026-09-22T09:42:00", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "USO280616C00184000", "bid": 13.0, "bid_size": 102.0, "ask": 17.0, "ask_size": 113.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.4019, "gamma": 0.0055, "vega": 0.6722, "theta": -0.0202, "rho": 0.654, "theo": 15.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "USO280616P00184000", "bid": 50.0, "bid_size": 41.0, "ask": 54.5, "ask_size": 44.0, "iv": 0.3851, "open_interest": 5.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0069, "vega": 0.6343, "theta": -0.0214, "rho": -1.15, "theo": 52.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.65, "last_trade_time": "2026-11-04T12:58:02", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "USO280616C00185000", "bid": 13.15, "bid_size": 137.0, "ask": 16.5, "ask_size": 125.0, "iv": 0.3796, "open_interest": 689.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.0055, "vega": 0.6706, "theta": -0.0202, "rho": 0.6482, "theo": 15.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.27, "last_trade_time": "2026-10-23T09:44:43", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "USO280616P00185000", "bid": 51.2, "bid_size": 42.0, "ask": 55.0, "ask_size": 46.0, "iv": 0.3865, "open_interest": 116.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0069, "vega": 0.6299, "theta": -0.0213, "rho": -1.1533, "theo": 52.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.23, "last_trade_time": "2026-09-24T14:04:14", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "USO280616C00186000", "bid": 13.05, "bid_size": 97.0, "ask": 16.5, "ask_size": 110.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0055, "vega": 0.6689, "theta": -0.0202, "rho": 0.6424, "theo": 14.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "USO280616P00186000", "bid": 51.65, "bid_size": 39.0, "ask": 56.0, "ask_size": 42.0, "iv": 0.3858, "open_interest": 5.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0069, "vega": 0.6256, "theta": -0.0212, "rho": -1.1522, "theo": 53.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.84, "last_trade_time": "2026-09-29T15:41:01", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "USO280616C00187000", "bid": 12.35, "bid_size": 104.0, "ask": 16.0, "ask_size": 94.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0055, "vega": 0.6671, "theta": -0.0201, "rho": 0.6366, "theo": 14.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "USO280616P00187000", "bid": 52.5, "bid_size": 30.0, "ask": 56.5, "ask_size": 40.0, "iv": 0.3843, "open_interest": 4.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0069, "vega": 0.6218, "theta": -0.0212, "rho": -1.1572, "theo": 54.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.97, "last_trade_time": "2026-09-22T09:42:04", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "USO280616C00188000", "bid": 12.15, "bid_size": 105.0, "ask": 15.9, "ask_size": 117.0, "iv": 0.3772, "open_interest": 15.0, "volume": 0.0, "delta": 0.3848, "gamma": 0.0054, "vega": 0.6652, "theta": -0.0201, "rho": 0.6308, "theo": 14.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-11-05T10:14:45", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "USO280616P00188000", "bid": 53.1, "bid_size": 40.0, "ask": 57.5, "ask_size": 47.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.0069, "vega": 0.6184, "theta": -0.0211, "rho": -1.162, "theo": 55.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "USO280616C00189000", "bid": 11.95, "bid_size": 108.0, "ask": 15.5, "ask_size": 96.0, "iv": 0.3758, "open_interest": 1.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0054, "vega": 0.6633, "theta": -0.02, "rho": 0.6249, "theo": 14.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-16T11:42:04", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "USO280616P00189000", "bid": 54.0, "bid_size": 28.0, "ask": 58.5, "ask_size": 43.0, "iv": 0.3875, "open_interest": 1.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.007, "vega": 0.6155, "theta": -0.021, "rho": -1.1604, "theo": 55.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-09-23T10:04:50", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "USO280616C00190000", "bid": 11.85, "bid_size": 132.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.3705, "open_interest": 1608.0, "volume": 0.0, "delta": 0.3765, "gamma": 0.0054, "vega": 0.6613, "theta": -0.02, "rho": 0.619, "theo": 13.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.55, "last_trade_time": "2026-10-26T14:20:35", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "USO280616P00190000", "bid": 55.05, "bid_size": 40.0, "ask": 59.0, "ask_size": 45.0, "iv": 0.3874, "open_interest": 483.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.007, "vega": 0.6108, "theta": -0.0209, "rho": -1.157, "theo": 56.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-10-27T10:10:49", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "USO280616C00191000", "bid": 11.0, "bid_size": 117.0, "ask": 15.0, "ask_size": 99.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.3724, "gamma": 0.0054, "vega": 0.6592, "theta": -0.0199, "rho": 0.6132, "theo": 13.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "USO280616P00191000", "bid": 55.5, "bid_size": 38.0, "ask": 60.0, "ask_size": 41.0, "iv": 0.3864, "open_interest": 1.0, "volume": 0.0, "delta": -0.6613, "gamma": 0.007, "vega": 0.6062, "theta": -0.0208, "rho": -1.1468, "theo": 57.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.93, "last_trade_time": "2026-09-24T10:18:04", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "USO280616C00192000", "bid": 11.05, "bid_size": 118.0, "ask": 15.0, "ask_size": 117.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.0054, "vega": 0.657, "theta": -0.0198, "rho": 0.6073, "theo": 13.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "USO280616P00192000", "bid": 56.5, "bid_size": 28.0, "ask": 60.5, "ask_size": 41.0, "iv": 0.3857, "open_interest": 9.0, "volume": 0.0, "delta": -0.6665, "gamma": 0.007, "vega": 0.6005, "theta": -0.0207, "rho": -1.1482, "theo": 58.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.54, "last_trade_time": "2026-09-29T15:06:10", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "USO280616C00193000", "bid": 11.4, "bid_size": 115.0, "ask": 15.0, "ask_size": 113.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.3643, "gamma": 0.0054, "vega": 0.6548, "theta": -0.0198, "rho": 0.6015, "theo": 13.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "USO280616P00193000", "bid": 57.0, "bid_size": 38.0, "ask": 61.5, "ask_size": 41.0, "iv": 0.385, "open_interest": 19.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.007, "vega": 0.5954, "theta": -0.0206, "rho": -1.1456, "theo": 59.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.72, "last_trade_time": "2026-09-24T14:01:58", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "USO280616C00194000", "bid": 10.9, "bid_size": 114.0, "ask": 14.45, "ask_size": 107.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.0054, "vega": 0.6525, "theta": -0.0197, "rho": 0.5957, "theo": 13.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "USO280616P00194000", "bid": 58.3, "bid_size": 29.0, "ask": 62.0, "ask_size": 42.0, "iv": 0.3867, "open_interest": 5.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.007, "vega": 0.5913, "theta": -0.0205, "rho": -1.1473, "theo": 59.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.23, "last_trade_time": "2026-09-23T10:25:51", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "USO280616C00195000", "bid": 10.4, "bid_size": 161.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.365, "open_interest": 484.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.0053, "vega": 0.6502, "theta": -0.0197, "rho": 0.59, "theo": 12.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.13, "last_trade_time": "2026-10-22T13:54:06", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "USO280616P00195000", "bid": 58.95, "bid_size": 31.0, "ask": 62.25, "ask_size": 56.0, "iv": 0.3807, "open_interest": 1481.0, "volume": 0.0, "delta": -0.682, "gamma": 0.007, "vega": 0.5872, "theta": -0.0205, "rho": -1.1448, "theo": 60.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-11-02T12:42:56", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "USO280616C00196000", "bid": 10.3, "bid_size": 120.0, "ask": 14.0, "ask_size": 93.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.0053, "vega": 0.6478, "theta": -0.0196, "rho": 0.5844, "theo": 12.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "USO280616P00196000", "bid": 59.5, "bid_size": 29.0, "ask": 64.0, "ask_size": 40.0, "iv": 0.3866, "open_interest": 7.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.007, "vega": 0.5831, "theta": -0.0204, "rho": -1.1456, "theo": 61.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.92, "last_trade_time": "2026-09-22T11:19:24", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "USO280616C00197000", "bid": 10.0, "bid_size": 121.0, "ask": 14.0, "ask_size": 120.0, "iv": 0.3731, "open_interest": 1.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.0053, "vega": 0.6455, "theta": -0.0196, "rho": 0.5789, "theo": 12.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.76, "last_trade_time": "2026-09-23T15:23:59", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "USO280616P00197000", "bid": 60.5, "bid_size": 28.0, "ask": 64.5, "ask_size": 38.0, "iv": 0.3856, "open_interest": 1.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.007, "vega": 0.5781, "theta": -0.0203, "rho": -1.1465, "theo": 62.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.97, "last_trade_time": "2026-09-22T11:19:24", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "USO280616C00198000", "bid": 10.55, "bid_size": 121.0, "ask": 14.0, "ask_size": 118.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.3449, "gamma": 0.0053, "vega": 0.6431, "theta": -0.0195, "rho": 0.5734, "theo": 12.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "USO280616P00198000", "bid": 61.0, "bid_size": 41.0, "ask": 65.5, "ask_size": 44.0, "iv": 0.3845, "open_interest": 74.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.007, "vega": 0.5738, "theta": -0.0202, "rho": -1.142, "theo": 63.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.95, "last_trade_time": "2026-09-23T10:01:08", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "USO280616C00199000", "bid": 9.5, "bid_size": 126.0, "ask": 13.5, "ask_size": 114.0, "iv": 0.3709, "open_interest": 2.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0053, "vega": 0.6407, "theta": -0.0194, "rho": 0.5681, "theo": 12.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-09-22T14:30:50", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "USO280616P00199000", "bid": 61.5, "bid_size": 24.0, "ask": 66.5, "ask_size": 39.0, "iv": 0.3834, "open_interest": 247.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.007, "vega": 0.5693, "theta": -0.0201, "rho": -1.1299, "theo": 63.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.71, "last_trade_time": "2026-09-24T12:26:04", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "USO280616C00200000", "bid": 9.6, "bid_size": 162.0, "ask": 12.7, "ask_size": 83.0, "iv": 0.3681, "open_interest": 543.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0052, "vega": 0.6382, "theta": -0.0194, "rho": 0.5627, "theo": 11.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-05T09:54:56", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "USO280616P00200000", "bid": 62.5, "bid_size": 35.0, "ask": 66.25, "ask_size": 55.0, "iv": 0.3753, "open_interest": 3123.0, "volume": 0.0, "delta": -0.707, "gamma": 0.007, "vega": 0.5638, "theta": -0.02, "rho": -1.1146, "theo": 64.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.61, "last_trade_time": "2026-11-09T15:14:57", "percent_change": 0.0, "prev_day_close": 63.5750007629394}, {"option": "USO280616C00205000", "bid": 8.5, "bid_size": 182.0, "ask": 12.5, "ask_size": 169.0, "iv": 0.371, "open_interest": 550.0, "volume": 0.0, "delta": 0.3195, "gamma": 0.0051, "vega": 0.6254, "theta": -0.019, "rho": 0.5363, "theo": 11.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.41, "last_trade_time": "2026-09-24T11:12:48", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "USO280616P00205000", "bid": 67.0, "bid_size": 27.0, "ask": 71.5, "ask_size": 43.0, "iv": 0.3886, "open_interest": 311.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.007, "vega": 0.5345, "theta": -0.0195, "rho": -1.1123, "theo": 68.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.7, "last_trade_time": "2026-10-13T13:13:51", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "USO280616C00210000", "bid": 9.0, "bid_size": 148.0, "ask": 12.0, "ask_size": 162.0, "iv": 0.3838, "open_interest": 205.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.005, "vega": 0.6115, "theta": -0.0187, "rho": 0.5102, "theo": 10.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-05T15:14:08", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "USO280616P00210000", "bid": 71.0, "bid_size": 24.0, "ask": 75.5, "ask_size": 37.0, "iv": 0.3843, "open_interest": 44.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.007, "vega": 0.5067, "theta": -0.019, "rho": -1.0646, "theo": 73.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-10-23T13:11:35", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "USO280616C00215000", "bid": 8.45, "bid_size": 143.0, "ask": 10.1, "ask_size": 71.0, "iv": 0.3755, "open_interest": 1030.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0049, "vega": 0.597, "theta": -0.0183, "rho": 0.4856, "theo": 9.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-09T15:13:14", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "USO280616P00215000", "bid": 75.3, "bid_size": 24.0, "ask": 80.0, "ask_size": 40.0, "iv": 0.3862, "open_interest": 58.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.007, "vega": 0.4765, "theta": -0.0186, "rho": -1.0419, "theo": 77.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.25, "last_trade_time": "2026-11-09T12:04:36", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "USO280616C00220000", "bid": 7.8, "bid_size": 159.0, "ask": 10.5, "ask_size": 212.0, "iv": 0.385, "open_interest": 343.0, "volume": 0.0, "delta": 0.2719, "gamma": 0.0048, "vega": 0.5827, "theta": -0.0179, "rho": 0.4628, "theo": 9.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.53, "last_trade_time": "2026-11-09T15:10:30", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "USO280616P00220000", "bid": 79.5, "bid_size": 23.0, "ask": 84.5, "ask_size": 36.0, "iv": 0.3857, "open_interest": 10.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0069, "vega": 0.4448, "theta": -0.018, "rho": -0.9645, "theo": 81.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.44, "last_trade_time": "2026-11-04T12:56:59", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "USO280616C00225000", "bid": 7.2, "bid_size": 183.0, "ask": 9.4, "ask_size": 168.0, "iv": 0.3812, "open_interest": 501.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.0046, "vega": 0.5682, "theta": -0.0175, "rho": 0.4409, "theo": 8.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-02T13:00:59", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "USO280616P00225000", "bid": 84.0, "bid_size": 21.0, "ask": 89.0, "ask_size": 35.0, "iv": 0.3869, "open_interest": 6.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0069, "vega": 0.4105, "theta": -0.0174, "rho": -0.9406, "theo": 86.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.55, "last_trade_time": "2026-11-02T11:20:17", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "USO280616C00230000", "bid": 6.7, "bid_size": 2.0, "ask": 9.25, "ask_size": 201.0, "iv": 0.386, "open_interest": 152.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.0045, "vega": 0.5532, "theta": -0.0171, "rho": 0.4196, "theo": 7.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-10-27T11:02:48", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "USO280616P00230000", "bid": 89.0, "bid_size": 3.0, "ask": 93.5, "ask_size": 42.0, "iv": 0.3932, "open_interest": 186.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0069, "vega": 0.3833, "theta": -0.0169, "rho": -0.882, "theo": 90.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.43, "last_trade_time": "2026-11-04T12:57:27", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "USO280616C00235000", "bid": 6.15, "bid_size": 211.0, "ask": 8.15, "ask_size": 134.0, "iv": 0.3808, "open_interest": 704.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0043, "vega": 0.5383, "theta": -0.0168, "rho": 0.3998, "theo": 7.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.93, "last_trade_time": "2026-10-15T13:26:08", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "USO280616P00235000", "bid": 94.0, "bid_size": 7.0, "ask": 98.5, "ask_size": 34.0, "iv": 0.4054, "open_interest": 5.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0068, "vega": 0.3415, "theta": -0.0163, "rho": -0.7999, "theo": 95.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.1, "last_trade_time": "2026-11-04T13:04:21", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "USO280616C00240000", "bid": 5.75, "bid_size": 237.0, "ask": 8.5, "ask_size": 218.0, "iv": 0.39, "open_interest": 164.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0042, "vega": 0.524, "theta": -0.0164, "rho": 0.3816, "theo": 7.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.21, "last_trade_time": "2026-11-02T15:02:03", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "USO280616P00240000", "bid": 99.05, "bid_size": 15.0, "ask": 103.0, "ask_size": 38.0, "iv": 0.4113, "open_interest": 194.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0068, "vega": 0.3158, "theta": -0.016, "rho": -0.7389, "theo": 100.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-11-09T09:58:15", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "USO280616C00245000", "bid": 5.35, "bid_size": 231.0, "ask": 7.2, "ask_size": 144.0, "iv": 0.3827, "open_interest": 450.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0041, "vega": 0.5099, "theta": -0.016, "rho": 0.3644, "theo": 6.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-10-29T11:10:41", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "USO280616P00245000", "bid": 103.4, "bid_size": 13.0, "ask": 107.5, "ask_size": 35.0, "iv": 0.4057, "open_interest": 78.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0066, "vega": 0.2762, "theta": -0.0151, "rho": -0.61, "theo": 104.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.05, "last_trade_time": "2026-11-02T11:20:45", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "USO280616C00250000", "bid": 5.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 254.0, "iv": 0.3963, "open_interest": 81.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0039, "vega": 0.4959, "theta": -0.0156, "rho": 0.3478, "theo": 6.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-11-04T14:02:59", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "USO280616P00250000", "bid": 108.6, "bid_size": 18.0, "ask": 112.5, "ask_size": 35.0, "iv": 0.4199, "open_interest": 248.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0066, "vega": 0.2341, "theta": -0.015, "rho": -0.5913, "theo": 109.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.15, "last_trade_time": "2026-11-02T11:27:37", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "USO280616C00255000", "bid": 4.7, "bid_size": 188.0, "ask": 6.65, "ask_size": 149.0, "iv": 0.3879, "open_interest": 27.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0038, "vega": 0.482, "theta": -0.0153, "rho": 0.332, "theo": 5.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-09-24T14:24:13", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "USO280616P00255000", "bid": 113.5, "bid_size": 13.0, "ask": 117.0, "ask_size": 28.0, "iv": 0.421, "open_interest": 93.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0066, "vega": 0.2157, "theta": -0.0147, "rho": -0.5367, "theo": 114.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.38, "last_trade_time": "2026-11-02T11:21:01", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "USO280616C00260000", "bid": 4.45, "bid_size": 179.0, "ask": 7.5, "ask_size": 280.0, "iv": 0.4027, "open_interest": 114.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0037, "vega": 0.4685, "theta": -0.0149, "rho": 0.3173, "theo": 5.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-10-29T10:31:11", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "USO280616P00260000", "bid": 117.5, "bid_size": 11.0, "ask": 121.9, "ask_size": 13.0, "iv": 0.409, "open_interest": 3.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0065, "vega": 0.1792, "theta": -0.0127, "rho": -0.3461, "theo": 119.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-09-21T12:33:43", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "USO280616C00265000", "bid": 4.2, "bid_size": 183.0, "ask": 7.0, "ask_size": 292.0, "iv": 0.4028, "open_interest": 30.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0036, "vega": 0.4556, "theta": -0.0146, "rho": 0.3038, "theo": 5.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-10-26T12:16:30", "percent_change": 0.0, "prev_day_close": 5.52499997615814}, {"option": "USO280616P00265000", "bid": 123.3, "bid_size": 13.0, "ask": 127.0, "ask_size": 12.0, "iv": 0.4381, "open_interest": 5.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0059, "vega": 0.1291, "theta": -0.0126, "rho": -0.329, "theo": 124.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.2, "last_trade_time": "2026-10-29T11:05:49", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "USO280616C00270000", "bid": 4.0, "bid_size": 156.0, "ask": 7.0, "ask_size": 279.0, "iv": 0.4085, "open_interest": 109.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0035, "vega": 0.4432, "theta": -0.0142, "rho": 0.2911, "theo": 5.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T11:18:09", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "USO280616P00270000", "bid": 128.15, "bid_size": 12.0, "ask": 132.0, "ask_size": 17.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0053, "vega": 0.1116, "theta": -0.0123, "rho": -0.289, "theo": 129.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.73, "last_trade_time": "2026-04-20T11:09:01", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "USO280616C00275000", "bid": 3.8, "bid_size": 208.0, "ask": 5.75, "ask_size": 211.0, "iv": 0.3996, "open_interest": 190.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0033, "vega": 0.431, "theta": -0.0139, "rho": 0.2788, "theo": 4.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-10-16T10:13:59", "percent_change": 0.0, "prev_day_close": 5.00499999523163}, {"option": "USO280616P00275000", "bid": 133.3, "bid_size": 11.0, "ask": 137.0, "ask_size": 18.0, "iv": 0.458, "open_interest": 2.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0046, "vega": 0.0723, "theta": -0.0103, "rho": 0.0, "theo": 134.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.07, "last_trade_time": "2026-09-21T11:57:54", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "USO280616C00280000", "bid": 3.5, "bid_size": 157.0, "ask": 6.5, "ask_size": 278.0, "iv": 0.4122, "open_interest": 10.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0032, "vega": 0.4189, "theta": -0.0136, "rho": 0.267, "theo": 4.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-11-02T09:46:50", "percent_change": 0.0, "prev_day_close": 5.00499999523163}, {"option": "USO280616P00280000", "bid": 137.8, "bid_size": 17.0, "ask": 142.0, "ask_size": 1.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0034, "vega": 0.0031, "theta": -0.0103, "rho": 0.0, "theo": 139.185, "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": 138.0}, {"option": "USO280616C00285000", "bid": 1.76, "bid_size": 350.0, "ask": 6.5, "ask_size": 281.0, "iv": 0.3982, "open_interest": 168.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0031, "vega": 0.4072, "theta": -0.0133, "rho": 0.2559, "theo": 4.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-11-04T13:51:51", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "USO280616P00285000", "bid": 142.0, "bid_size": 1.0, "ask": 147.0, "ask_size": 1.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0024, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 144.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.59, "last_trade_time": "2026-10-27T11:18:11", "percent_change": 0.0, "prev_day_close": 142.699996948242}, {"option": "USO280616C00290000", "bid": 1.5, "bid_size": 339.0, "ask": 6.0, "ask_size": 355.0, "iv": 0.395, "open_interest": 300.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.003, "vega": 0.3958, "theta": -0.013, "rho": 0.2455, "theo": 4.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-29T10:28:53", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "USO280616P00290000", "bid": 147.0, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0016, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 149.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.52, "last_trade_time": "2026-04-30T15:25:51", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "USO280616C00295000", "bid": 1.25, "bid_size": 334.0, "ask": 6.0, "ask_size": 353.0, "iv": 0.3983, "open_interest": 563.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0029, "vega": 0.385, "theta": -0.0126, "rho": 0.2359, "theo": 3.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-29T10:28:37", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "USO280616P00295000", "bid": 152.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.001, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 154.185, "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": 152.5}, {"option": "USO280616C00300000", "bid": 2.77, "bid_size": 288.0, "ask": 4.8, "ask_size": 254.0, "iv": 0.4091, "open_interest": 1064.0, "volume": 0.0, "delta": 0.1292, "gamma": 0.0028, "vega": 0.3746, "theta": -0.0123, "rho": 0.2267, "theo": 3.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.09, "last_trade_time": "2026-11-02T15:36:33", "percent_change": 0.0, "prev_day_close": 4.0550000667572}, {"option": "USO280616P00300000", "bid": 157.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 0.4736, "open_interest": 1.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0006, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 159.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.65, "last_trade_time": "2026-09-10T14:38:45", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "USO280616C00305000", "bid": 1.41, "bid_size": 302.0, "ask": 6.0, "ask_size": 355.0, "iv": 0.4133, "open_interest": 246.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0028, "vega": 0.3645, "theta": -0.012, "rho": 0.218, "theo": 3.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-29T10:27:48", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "USO280616P00305000", "bid": 162.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 164.185, "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": 162.5}, {"option": "USO280616C00310000", "bid": 1.01, "bid_size": 263.0, "ask": 5.5, "ask_size": 274.0, "iv": 0.4066, "open_interest": 93.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0027, "vega": 0.3545, "theta": -0.0118, "rho": 0.2094, "theo": 3.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-29T10:28:14", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "USO280616P00310000", "bid": 166.5, "bid_size": 1.0, "ask": 171.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 169.185, "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": 167.5}, {"option": "USO280616C00315000", "bid": 2.47, "bid_size": 233.0, "ask": 5.5, "ask_size": 349.0, "iv": 0.4333, "open_interest": 412.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0026, "vega": 0.3447, "theta": -0.0115, "rho": 0.2013, "theo": 3.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.21, "last_trade_time": "2026-11-09T15:10:30", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "USO280616P00315000", "bid": 171.5, "bid_size": 9.0, "ask": 176.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 174.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.4, "last_trade_time": "2026-10-29T12:22:22", "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "USO280616C00320000", "bid": 0.54, "bid_size": 234.0, "ask": 5.5, "ask_size": 274.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0025, "vega": 0.3352, "theta": -0.0112, "rho": 0.1936, "theo": 3.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "USO280616P00320000", "bid": 176.5, "bid_size": 9.0, "ask": 181.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 179.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.4, "last_trade_time": "2026-11-02T09:30:15", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "USO280616C00325000", "bid": 0.79, "bid_size": 242.0, "ask": 5.5, "ask_size": 262.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0024, "vega": 0.3261, "theta": -0.011, "rho": 0.1864, "theo": 3.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "USO280616P00325000", "bid": 181.5, "bid_size": 1.0, "ask": 186.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 184.185, "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": 182.5}, {"option": "USO280616C00330000", "bid": 0.5, "bid_size": 241.0, "ask": 5.5, "ask_size": 255.0, "iv": 0.4218, "open_interest": 4.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0023, "vega": 0.3173, "theta": -0.0107, "rho": 0.1796, "theo": 2.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T13:49:26", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "USO280616P00330000", "bid": 186.5, "bid_size": 1.0, "ask": 191.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 189.185, "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": 187.5}, {"option": "USO281215C00005000", "bid": 133.5, "bid_size": 1.0, "ask": 138.5, "ask_size": 1.0, "iv": 1.611, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.9, "last_trade_time": "2026-09-01T11:09:55", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "USO281215P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.9302, "open_interest": 80.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0156, "theta": -0.0012, "rho": -0.0134, "theo": 0.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-18T12:01:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "USO281215C00010000", "bid": 128.5, "bid_size": 1.0, "ask": 133.5, "ask_size": 1.0, "iv": 1.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "USO281215P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.7864, "open_interest": 60.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0258, "theta": -0.0016, "rho": -0.0204, "theo": 0.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "USO281215C00015000", "bid": 123.5, "bid_size": 8.0, "ask": 128.5, "ask_size": 8.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0065, "theta": 0.0, "rho": 0.0088, "theo": 125.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "USO281215P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 306.0, "iv": 1.1994, "open_interest": 3.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.035, "theta": -0.0018, "rho": -0.0264, "theo": 0.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-26T15:47:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO281215C00020000", "bid": 118.5, "bid_size": 1.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.8004, "open_interest": 4.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0168, "theta": 0.0, "rho": 0.0418, "theo": 120.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.93, "last_trade_time": "2026-09-18T12:00:21", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "USO281215P00020000", "bid": 0.3, "bid_size": 8.0, "ask": 0.48, "ask_size": 1.0, "iv": 0.6979, "open_interest": 1938.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0001, "vega": 0.0449, "theta": -0.0021, "rho": -0.0332, "theo": 0.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T09:49:50", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "USO281215C00025000", "bid": 113.5, "bid_size": 1.0, "ask": 118.5, "ask_size": 1.0, "iv": 0.6865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0004, "vega": 0.0338, "theta": 0.0, "rho": 0.0981, "theo": 115.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.19, "last_trade_time": "2026-05-29T10:24:51", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "USO281215P00025000", "bid": 0.05, "bid_size": 9.0, "ask": 1.2, "ask_size": 307.0, "iv": 0.6703, "open_interest": 561.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0002, "vega": 0.0566, "theta": -0.0024, "rho": -0.0418, "theo": 0.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-06T15:21:09", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "USO281215C00030000", "bid": 109.0, "bid_size": 19.0, "ask": 113.0, "ask_size": 27.0, "iv": 0.5941, "open_interest": 10.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0005, "vega": 0.0549, "theta": 0.0, "rho": 0.1651, "theo": 111.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.88, "last_trade_time": "2026-10-28T10:25:47", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "USO281215P00030000", "bid": 0.05, "bid_size": 20.0, "ask": 4.95, "ask_size": 340.0, "iv": 0.8108, "open_interest": 355.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0003, "vega": 0.0707, "theta": -0.0028, "rho": -0.0528, "theo": 0.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-26T14:31:56", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "USO281215C00035000", "bid": 104.5, "bid_size": 11.0, "ask": 108.15, "ask_size": 25.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0006, "vega": 0.0772, "theta": 0.0, "rho": 0.2414, "theo": 106.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.0, "last_trade_time": "2026-10-30T13:12:45", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "USO281215P00035000", "bid": 1.05, "bid_size": 11.0, "ask": 1.45, "ask_size": 297.0, "iv": 0.6234, "open_interest": 485.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0004, "vega": 0.0876, "theta": -0.0033, "rho": -0.0668, "theo": 1.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:51:21", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "USO281215C00040000", "bid": 100.0, "bid_size": 11.0, "ask": 104.5, "ask_size": 26.0, "iv": 0.6058, "open_interest": 1.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0007, "vega": 0.1028, "theta": 0.0, "rho": 0.3227, "theo": 101.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.1, "last_trade_time": "2026-07-30T10:34:06", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "USO281215P00040000", "bid": 1.2, "bid_size": 14.0, "ask": 2.39, "ask_size": 412.0, "iv": 0.6153, "open_interest": 2316.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0004, "vega": 0.1081, "theta": -0.0038, "rho": -0.0845, "theo": 1.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-19T10:32:34", "percent_change": 0.0, "prev_day_close": 1.66000005602837}, {"option": "USO281215C00045000", "bid": 95.55, "bid_size": 21.0, "ask": 100.5, "ask_size": 5.0, "iv": 0.5951, "open_interest": 1.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0008, "vega": 0.13, "theta": 0.0, "rho": 0.4046, "theo": 97.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.35, "last_trade_time": "2026-08-13T11:11:54", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "USO281215P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 307.0, "iv": 0.5744, "open_interest": 308.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0006, "vega": 0.1314, "theta": -0.0045, "rho": -0.1057, "theo": 1.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-23T10:57:26", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "USO281215C00050000", "bid": 91.0, "bid_size": 18.0, "ask": 95.7, "ask_size": 22.0, "iv": 0.5517, "open_interest": 40.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0009, "vega": 0.16, "theta": 0.0, "rho": 0.4891, "theo": 93.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.57, "last_trade_time": "2026-09-18T10:46:26", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "USO281215P00050000", "bid": 2.01, "bid_size": 14.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.5648, "open_interest": 2775.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0007, "vega": 0.158, "theta": -0.0052, "rho": -0.1314, "theo": 2.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T15:51:09", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "USO281215C00055000", "bid": 87.2, "bid_size": 10.0, "ask": 91.5, "ask_size": 1.0, "iv": 0.5582, "open_interest": 89.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0011, "vega": 0.1916, "theta": 0.0, "rho": 0.5735, "theo": 88.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.75, "last_trade_time": "2026-08-25T11:13:41", "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "USO281215P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 326.0, "iv": 0.5158, "open_interest": 1353.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0009, "vega": 0.1869, "theta": -0.006, "rho": -0.1607, "theo": 2.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T11:25:47", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "USO281215C00060000", "bid": 82.5, "bid_size": 11.0, "ask": 87.5, "ask_size": 3.0, "iv": 0.52, "open_interest": 6.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0012, "vega": 0.2245, "theta": 0.0, "rho": 0.6514, "theo": 84.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.28, "last_trade_time": "2026-09-23T11:58:25", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "USO281215P00060000", "bid": 0.86, "bid_size": 324.0, "ask": 3.9, "ask_size": 221.0, "iv": 0.471, "open_interest": 2971.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.001, "vega": 0.2185, "theta": -0.0068, "rho": -0.1946, "theo": 3.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-27T14:15:46", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "USO281215C00065000", "bid": 78.5, "bid_size": 17.0, "ask": 83.5, "ask_size": 10.0, "iv": 0.5074, "open_interest": 14.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0014, "vega": 0.2584, "theta": 0.0, "rho": 0.7252, "theo": 80.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.25, "last_trade_time": "2026-10-08T12:17:46", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "USO281215P00065000", "bid": 2.0, "bid_size": 335.0, "ask": 5.9, "ask_size": 334.0, "iv": 0.5022, "open_interest": 1119.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0012, "vega": 0.2516, "theta": -0.0077, "rho": -0.2315, "theo": 3.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T12:31:42", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "USO281215C00070000", "bid": 74.5, "bid_size": 43.0, "ask": 78.5, "ask_size": 3.0, "iv": 0.4753, "open_interest": 638.0, "volume": 2.0, "delta": 0.9002, "gamma": 0.0016, "vega": 0.2933, "theta": -0.0008, "rho": 0.7942, "theo": 76.6667, "change": -2.3, "open": 74.96, "high": 76.2, "low": 74.96, "tick": "up", "last_trade_price": 76.2, "last_trade_time": "2026-11-10T10:00:04", "percent_change": -2.92994, "prev_day_close": 78.5}, {"option": "USO281215P00070000", "bid": 2.0, "bid_size": 243.0, "ask": 6.5, "ask_size": 316.0, "iv": 0.4749, "open_interest": 147.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0014, "vega": 0.2868, "theta": -0.0086, "rho": -0.273, "theo": 4.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-11-04T10:56:28", "percent_change": 0.0, "prev_day_close": 4.18000000715256}, {"option": "USO281215C00075000", "bid": 71.0, "bid_size": 24.0, "ask": 75.5, "ask_size": 1.0, "iv": 0.4835, "open_interest": 64.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0018, "vega": 0.3286, "theta": -0.002, "rho": 0.858, "theo": 72.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-10-21T14:52:28", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "USO281215P00075000", "bid": 4.9, "bid_size": 37.0, "ask": 5.7, "ask_size": 78.0, "iv": 0.4732, "open_interest": 132.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0017, "vega": 0.3228, "theta": -0.0095, "rho": -0.3175, "theo": 5.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T12:07:54", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "USO281215C00080000", "bid": 67.0, "bid_size": 43.0, "ask": 71.7, "ask_size": 13.0, "iv": 0.468, "open_interest": 248.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.002, "vega": 0.3641, "theta": -0.0032, "rho": 0.916, "theo": 69.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.18, "last_trade_time": "2026-10-13T13:09:50", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "USO281215P00080000", "bid": 3.5, "bid_size": 232.0, "ask": 8.4, "ask_size": 302.0, "iv": 0.4562, "open_interest": 285.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0019, "vega": 0.36, "theta": -0.0103, "rho": -0.3665, "theo": 6.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-11-02T12:27:54", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "USO281215C00085000", "bid": 63.5, "bid_size": 40.0, "ask": 68.45, "ask_size": 24.0, "iv": 0.4647, "open_interest": 299.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0022, "vega": 0.4, "theta": -0.0044, "rho": 0.9686, "theo": 65.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-10-26T09:51:35", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "USO281215P00085000", "bid": 5.6, "bid_size": 217.0, "ask": 9.4, "ask_size": 293.0, "iv": 0.462, "open_interest": 73.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0022, "vega": 0.3965, "theta": -0.0112, "rho": -0.4174, "theo": 7.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-11-09T15:56:32", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "USO281215C00090000", "bid": 60.0, "bid_size": 26.0, "ask": 64.1, "ask_size": 16.0, "iv": 0.4459, "open_interest": 166.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0024, "vega": 0.4353, "theta": -0.0055, "rho": 1.0141, "theo": 61.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.45, "last_trade_time": "2026-10-28T12:34:57", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "USO281215P00090000", "bid": 5.55, "bid_size": 239.0, "ask": 10.4, "ask_size": 323.0, "iv": 0.4384, "open_interest": 208.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0024, "vega": 0.4339, "theta": -0.012, "rho": -0.4711, "theo": 8.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-21T13:45:14", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "USO281215C00091000", "bid": 59.5, "bid_size": 6.0, "ask": 63.7, "ask_size": 17.0, "iv": 0.4497, "open_interest": 37.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0025, "vega": 0.4423, "theta": -0.0057, "rho": 1.0229, "theo": 61.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.33, "last_trade_time": "2026-10-12T11:37:11", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "USO281215P00091000", "bid": 6.9, "bid_size": 193.0, "ask": 9.35, "ask_size": 177.0, "iv": 0.4351, "open_interest": 68.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0025, "vega": 0.4411, "theta": -0.0122, "rho": -0.4821, "theo": 8.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-11-09T12:10:32", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "USO281215C00092000", "bid": 59.0, "bid_size": 6.0, "ask": 63.0, "ask_size": 24.0, "iv": 0.4499, "open_interest": 41.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0025, "vega": 0.4493, "theta": -0.006, "rho": 1.032, "theo": 60.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.97, "last_trade_time": "2026-09-17T13:00:29", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "USO281215P00092000", "bid": 6.0, "bid_size": 230.0, "ask": 10.45, "ask_size": 283.0, "iv": 0.4305, "open_interest": 50.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0025, "vega": 0.4494, "theta": -0.0123, "rho": -0.4941, "theo": 8.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-09T10:33:35", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "USO281215C00093000", "bid": 58.0, "bid_size": 21.0, "ask": 62.15, "ask_size": 23.0, "iv": 0.4429, "open_interest": 38.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0026, "vega": 0.4564, "theta": -0.0062, "rho": 1.0392, "theo": 59.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.42, "last_trade_time": "2026-09-08T13:43:45", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "USO281215P00093000", "bid": 7.65, "bid_size": 172.0, "ask": 11.35, "ask_size": 285.0, "iv": 0.4518, "open_interest": 37.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0026, "vega": 0.4562, "theta": -0.0125, "rho": -0.5052, "theo": 8.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-11-09T10:29:40", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "USO281215C00094000", "bid": 57.5, "bid_size": 13.0, "ask": 62.5, "ask_size": 37.0, "iv": 0.4542, "open_interest": 16.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0026, "vega": 0.4635, "theta": -0.0064, "rho": 1.0458, "theo": 59.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-07-24T13:44:27", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "USO281215P00094000", "bid": 7.85, "bid_size": 176.0, "ask": 11.25, "ask_size": 259.0, "iv": 0.4459, "open_interest": 7.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0026, "vega": 0.4635, "theta": -0.0126, "rho": -0.5168, "theo": 9.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-16T11:49:44", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "USO281215C00095000", "bid": 57.0, "bid_size": 6.0, "ask": 59.8, "ask_size": 12.0, "iv": 0.4328, "open_interest": 48.0, "volume": 1.0, "delta": 0.8205, "gamma": 0.0026, "vega": 0.4706, "theta": -0.0066, "rho": 1.0544, "theo": 58.5146, "change": -3.13, "open": 57.37, "high": 57.37, "low": 57.37, "tick": "down", "last_trade_price": 57.37, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -5.17355, "prev_day_close": 60.5}, {"option": "USO281215P00095000", "bid": 7.0, "bid_size": 218.0, "ask": 10.15, "ask_size": 160.0, "iv": 0.418, "open_interest": 70.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0027, "vega": 0.471, "theta": -0.0128, "rho": -0.5294, "theo": 9.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-10-05T12:43:13", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "USO281215C00096000", "bid": 56.0, "bid_size": 34.0, "ask": 61.0, "ask_size": 87.0, "iv": 0.4474, "open_interest": 110.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0027, "vega": 0.4775, "theta": -0.0068, "rho": 1.0611, "theo": 57.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.35, "last_trade_time": "2026-07-24T13:46:24", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "USO281215P00096000", "bid": 7.25, "bid_size": 209.0, "ask": 10.15, "ask_size": 127.0, "iv": 0.4141, "open_interest": 9.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0027, "vega": 0.4785, "theta": -0.0129, "rho": -0.5401, "theo": 9.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T12:09:39", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "USO281215C00097000", "bid": 55.5, "bid_size": 17.0, "ask": 59.45, "ask_size": 25.0, "iv": 0.4383, "open_interest": 61.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0027, "vega": 0.4845, "theta": -0.0071, "rho": 1.0676, "theo": 57.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.25, "last_trade_time": "2026-09-22T12:19:29", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "USO281215P00097000", "bid": 7.5, "bid_size": 205.0, "ask": 12.4, "ask_size": 255.0, "iv": 0.4335, "open_interest": 7.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.0028, "vega": 0.4857, "theta": -0.0131, "rho": -0.5525, "theo": 9.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-09-08T12:14:10", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "USO281215C00098000", "bid": 55.0, "bid_size": 1.0, "ask": 58.7, "ask_size": 10.0, "iv": 0.4374, "open_interest": 7.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0028, "vega": 0.4914, "theta": -0.0073, "rho": 1.0742, "theo": 56.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-06-26T11:49:31", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "USO281215P00098000", "bid": 8.05, "bid_size": 201.0, "ask": 10.7, "ask_size": 127.0, "iv": 0.4149, "open_interest": 31.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0028, "vega": 0.4929, "theta": -0.0132, "rho": -0.5643, "theo": 10.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-09T10:55:47", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "USO281215C00099000", "bid": 54.5, "bid_size": 7.0, "ask": 57.65, "ask_size": 11.0, "iv": 0.4334, "open_interest": 64.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.0028, "vega": 0.4983, "theta": -0.0075, "rho": 1.0801, "theo": 55.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.25, "last_trade_time": "2026-09-08T14:48:54", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "USO281215P00099000", "bid": 9.55, "bid_size": 1.0, "ask": 11.0, "ask_size": 138.0, "iv": 0.4265, "open_interest": 139.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0029, "vega": 0.5005, "theta": -0.0134, "rho": -0.5759, "theo": 10.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:48:27", "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "USO281215C00100000", "bid": 54.0, "bid_size": 6.0, "ask": 56.6, "ask_size": 6.0, "iv": 0.4295, "open_interest": 2125.0, "volume": 1.0, "delta": 0.802, "gamma": 0.0029, "vega": 0.5051, "theta": -0.0077, "rho": 1.086, "theo": 55.2136, "change": -3.105, "open": 54.12, "high": 54.12, "low": 54.12, "tick": "down", "last_trade_price": 54.12, "last_trade_time": "2026-11-10T09:47:18", "percent_change": -5.42595, "prev_day_close": 57.2250003814697}, {"option": "USO281215P00100000", "bid": 9.5, "bid_size": 143.0, "ask": 10.75, "ask_size": 1.0, "iv": 0.4167, "open_interest": 3632.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.003, "vega": 0.5078, "theta": -0.0136, "rho": -0.5885, "theo": 10.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.33, "last_trade_time": "2026-11-09T15:43:03", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "USO281215C00101000", "bid": 53.0, "bid_size": 7.0, "ask": 55.95, "ask_size": 6.0, "iv": 0.4245, "open_interest": 100.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0029, "vega": 0.5119, "theta": -0.0079, "rho": 1.092, "theo": 54.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.68, "last_trade_time": "2026-10-08T14:08:24", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "USO281215P00101000", "bid": 9.0, "bid_size": 200.0, "ask": 11.6, "ask_size": 140.0, "iv": 0.4132, "open_interest": 106.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.003, "vega": 0.5147, "theta": -0.0137, "rho": -0.6014, "theo": 10.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-11-09T15:43:03", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "USO281215C00102000", "bid": 52.5, "bid_size": 12.0, "ask": 56.5, "ask_size": 24.0, "iv": 0.436, "open_interest": 691.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.003, "vega": 0.5186, "theta": -0.0081, "rho": 1.0982, "theo": 53.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.9, "last_trade_time": "2026-10-16T13:51:38", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "USO281215P00102000", "bid": 9.5, "bid_size": 195.0, "ask": 11.8, "ask_size": 128.0, "iv": 0.4137, "open_interest": 63.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0031, "vega": 0.5222, "theta": -0.0139, "rho": -0.6121, "theo": 11.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.16, "last_trade_time": "2026-11-09T15:43:03", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "USO281215C00103000", "bid": 52.0, "bid_size": 1.0, "ask": 56.0, "ask_size": 29.0, "iv": 0.4371, "open_interest": 204.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.003, "vega": 0.5253, "theta": -0.0084, "rho": 1.103, "theo": 53.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.41, "last_trade_time": "2026-08-24T14:31:44", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "USO281215P00103000", "bid": 9.5, "bid_size": 192.0, "ask": 13.1, "ask_size": 234.0, "iv": 0.4193, "open_interest": 61.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0031, "vega": 0.5291, "theta": -0.014, "rho": -0.6258, "theo": 11.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.11, "last_trade_time": "2026-10-27T13:11:13", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "USO281215C00104000", "bid": 51.3, "bid_size": 1.0, "ask": 56.0, "ask_size": 88.0, "iv": 0.4408, "open_interest": 204.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0031, "vega": 0.532, "theta": -0.0086, "rho": 1.1072, "theo": 52.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-11-04T10:58:38", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "USO281215P00104000", "bid": 10.65, "bid_size": 112.0, "ask": 13.9, "ask_size": 239.0, "iv": 0.4308, "open_interest": 75.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0032, "vega": 0.5366, "theta": -0.0142, "rho": -0.6379, "theo": 11.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.39, "last_trade_time": "2026-08-11T13:20:08", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "USO281215C00105000", "bid": 50.5, "bid_size": 15.0, "ask": 55.5, "ask_size": 89.0, "iv": 0.4388, "open_interest": 246.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0031, "vega": 0.5387, "theta": -0.0088, "rho": 1.1123, "theo": 52.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.64, "last_trade_time": "2026-11-02T10:03:35", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "USO281215P00105000", "bid": 10.9, "bid_size": 120.0, "ask": 14.2, "ask_size": 257.0, "iv": 0.4287, "open_interest": 80.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0032, "vega": 0.544, "theta": -0.0143, "rho": -0.6518, "theo": 12.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-09-03T11:48:10", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "USO281215C00106000", "bid": 50.0, "bid_size": 10.0, "ask": 54.5, "ask_size": 52.0, "iv": 0.435, "open_interest": 33.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0031, "vega": 0.5453, "theta": -0.009, "rho": 1.1164, "theo": 51.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.12, "last_trade_time": "2026-09-14T10:44:02", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "USO281215P00106000", "bid": 10.75, "bid_size": 192.0, "ask": 14.65, "ask_size": 261.0, "iv": 0.4248, "open_interest": 200.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0033, "vega": 0.5504, "theta": -0.0144, "rho": -0.664, "theo": 12.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-08-13T11:46:05", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "USO281215C00107000", "bid": 49.5, "bid_size": 13.0, "ask": 54.0, "ask_size": 75.0, "iv": 0.4356, "open_interest": 128.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0032, "vega": 0.552, "theta": -0.0092, "rho": 1.12, "theo": 50.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-10-14T10:57:38", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "USO281215P00107000", "bid": 11.0, "bid_size": 198.0, "ask": 15.5, "ask_size": 250.0, "iv": 0.4278, "open_interest": 202.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0034, "vega": 0.5574, "theta": -0.0146, "rho": -0.6768, "theo": 12.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-08-12T14:23:59", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "USO281215C00108000", "bid": 49.0, "bid_size": 1.0, "ask": 52.0, "ask_size": 11.0, "iv": 0.4227, "open_interest": 13.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0032, "vega": 0.5586, "theta": -0.0094, "rho": 1.1234, "theo": 50.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.03, "last_trade_time": "2026-10-28T09:42:34", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "USO281215P00108000", "bid": 11.25, "bid_size": 188.0, "ask": 16.0, "ask_size": 260.0, "iv": 0.4277, "open_interest": 14.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0034, "vega": 0.5644, "theta": -0.0147, "rho": -0.6912, "theo": 13.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-08-11T15:17:27", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "USO281215C00109000", "bid": 48.5, "bid_size": 1.0, "ask": 51.7, "ask_size": 19.0, "iv": 0.4251, "open_interest": 136.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0033, "vega": 0.5651, "theta": -0.0096, "rho": 1.1262, "theo": 49.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.23, "last_trade_time": "2026-08-27T11:15:57", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "USO281215P00109000", "bid": 12.25, "bid_size": 86.0, "ask": 16.2, "ask_size": 248.0, "iv": 0.4309, "open_interest": 62.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0035, "vega": 0.5714, "theta": -0.0149, "rho": -0.7036, "theo": 13.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.91, "last_trade_time": "2026-09-11T12:52:15", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "USO281215C00110000", "bid": 47.5, "bid_size": 1.0, "ask": 50.5, "ask_size": 13.0, "iv": 0.415, "open_interest": 398.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0033, "vega": 0.5715, "theta": -0.0098, "rho": 1.1288, "theo": 49.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.94, "last_trade_time": "2026-09-04T14:48:58", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "USO281215P00110000", "bid": 12.55, "bid_size": 100.0, "ask": 16.45, "ask_size": 260.0, "iv": 0.429, "open_interest": 3903.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0035, "vega": 0.578, "theta": -0.015, "rho": -0.7167, "theo": 13.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T13:09:34", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "USO281215C00111000", "bid": 47.0, "bid_size": 13.0, "ask": 50.95, "ask_size": 34.0, "iv": 0.4237, "open_interest": 76.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0034, "vega": 0.5779, "theta": -0.01, "rho": 1.1317, "theo": 48.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.29, "last_trade_time": "2026-10-09T11:45:48", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "USO281215P00111000", "bid": 12.0, "bid_size": 184.0, "ask": 16.15, "ask_size": 224.0, "iv": 0.4147, "open_interest": 13.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0036, "vega": 0.5846, "theta": -0.0152, "rho": -0.7294, "theo": 14.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-16T11:49:44", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "USO281215C00112000", "bid": 46.5, "bid_size": 3.0, "ask": 50.1, "ask_size": 11.0, "iv": 0.421, "open_interest": 24.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0034, "vega": 0.5841, "theta": -0.0102, "rho": 1.1343, "theo": 47.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.75, "last_trade_time": "2026-11-04T11:21:40", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "USO281215P00112000", "bid": 12.6, "bid_size": 180.0, "ask": 17.5, "ask_size": 247.0, "iv": 0.4241, "open_interest": 9.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0036, "vega": 0.5917, "theta": -0.0153, "rho": -0.7426, "theo": 14.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-10-02T12:13:25", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "USO281215C00113000", "bid": 46.0, "bid_size": 1.0, "ask": 49.15, "ask_size": 11.0, "iv": 0.4174, "open_interest": 30.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0034, "vega": 0.5903, "theta": -0.0104, "rho": 1.1368, "theo": 47.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.25, "last_trade_time": "2026-11-04T11:23:34", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "USO281215P00113000", "bid": 13.0, "bid_size": 177.0, "ask": 17.1, "ask_size": 239.0, "iv": 0.4174, "open_interest": 77.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0037, "vega": 0.5979, "theta": -0.0154, "rho": -0.757, "theo": 14.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-02T12:01:03", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "USO281215C00114000", "bid": 45.5, "bid_size": 15.0, "ask": 50.0, "ask_size": 84.0, "iv": 0.4288, "open_interest": 205.0, "volume": 0.0, "delta": 0.7455, "gamma": 0.0035, "vega": 0.5963, "theta": -0.0106, "rho": 1.1379, "theo": 46.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.29, "last_trade_time": "2026-08-10T12:17:44", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "USO281215P00114000", "bid": 13.15, "bid_size": 195.0, "ask": 16.05, "ask_size": 153.0, "iv": 0.4031, "open_interest": 65.0, "volume": 0.0, "delta": -0.2285, "gamma": 0.0037, "vega": 0.604, "theta": -0.0156, "rho": -0.7694, "theo": 15.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-20T09:54:55", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "USO281215C00115000", "bid": 45.0, "bid_size": 7.0, "ask": 47.95, "ask_size": 13.0, "iv": 0.4159, "open_interest": 485.0, "volume": 1.0, "delta": 0.7413, "gamma": 0.0035, "vega": 0.6024, "theta": -0.0108, "rho": 1.1396, "theo": 46.1971, "change": -3.08, "open": 45.42, "high": 45.42, "low": 45.42, "tick": "down", "last_trade_price": 45.42, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -6.35052, "prev_day_close": 48.5}, {"option": "USO281215P00115000", "bid": 14.0, "bid_size": 151.0, "ask": 18.5, "ask_size": 264.0, "iv": 0.4231, "open_interest": 514.0, "volume": 0.0, "delta": -0.2333, "gamma": 0.0038, "vega": 0.611, "theta": -0.0157, "rho": -0.7839, "theo": 15.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-11-05T12:07:54", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "USO281215C00116000", "bid": 44.5, "bid_size": 1.0, "ask": 49.0, "ask_size": 51.0, "iv": 0.4286, "open_interest": 26.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0036, "vega": 0.6083, "theta": -0.011, "rho": 1.1413, "theo": 45.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.6, "last_trade_time": "2026-09-10T14:28:34", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "USO281215P00116000", "bid": 14.65, "bid_size": 45.0, "ask": 16.8, "ask_size": 162.0, "iv": 0.4079, "open_interest": 79.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0038, "vega": 0.6169, "theta": -0.0159, "rho": -0.7961, "theo": 15.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-09-15T14:09:46", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "USO281215C00117000", "bid": 44.0, "bid_size": 3.0, "ask": 48.0, "ask_size": 71.0, "iv": 0.4244, "open_interest": 191.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.0036, "vega": 0.6141, "theta": -0.0112, "rho": 1.1428, "theo": 45.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.34, "last_trade_time": "2026-09-10T13:54:11", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "USO281215P00117000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.4131, "open_interest": 6.0, "volume": 0.0, "delta": -0.2425, "gamma": 0.0039, "vega": 0.6235, "theta": -0.016, "rho": -0.8094, "theo": 16.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-16T14:13:20", "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "USO281215C00118000", "bid": 43.5, "bid_size": 7.0, "ask": 46.7, "ask_size": 30.0, "iv": 0.4177, "open_interest": 113.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0036, "vega": 0.62, "theta": -0.0114, "rho": 1.1435, "theo": 44.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.75, "last_trade_time": "2026-09-22T09:39:12", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "USO281215P00118000", "bid": 15.0, "bid_size": 159.0, "ask": 17.6, "ask_size": 161.0, "iv": 0.4033, "open_interest": 48.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.004, "vega": 0.6296, "theta": -0.0161, "rho": -0.8236, "theo": 16.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.01, "last_trade_time": "2026-11-09T10:54:20", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "USO281215C00119000", "bid": 43.0, "bid_size": 3.0, "ask": 46.2, "ask_size": 23.0, "iv": 0.4174, "open_interest": 150.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0037, "vega": 0.6257, "theta": -0.0116, "rho": 1.144, "theo": 44.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.72, "last_trade_time": "2026-09-15T11:51:28", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "USO281215P00119000", "bid": 15.55, "bid_size": 97.0, "ask": 18.0, "ask_size": 158.0, "iv": 0.4039, "open_interest": 29.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.004, "vega": 0.6351, "theta": -0.0162, "rho": -0.8367, "theo": 17.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-12T15:33:04", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "USO281215C00120000", "bid": 42.5, "bid_size": 3.0, "ask": 45.45, "ask_size": 21.0, "iv": 0.4151, "open_interest": 236.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0037, "vega": 0.6314, "theta": -0.0117, "rho": 1.1439, "theo": 43.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.36, "last_trade_time": "2026-11-02T09:48:04", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "USO281215P00120000", "bid": 16.05, "bid_size": 112.0, "ask": 18.4, "ask_size": 168.0, "iv": 0.4037, "open_interest": 2324.0, "volume": 1.0, "delta": -0.2566, "gamma": 0.0041, "vega": 0.641, "theta": -0.0164, "rho": -0.8511, "theo": 17.4664, "change": -0.35, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-10T09:39:29", "percent_change": -1.90736, "prev_day_close": 18.3500003814697}, {"option": "USO281215C00121000", "bid": 41.5, "bid_size": 1.0, "ask": 45.2, "ask_size": 53.0, "iv": 0.4166, "open_interest": 124.0, "volume": 0.0, "delta": 0.7154, "gamma": 0.0038, "vega": 0.6369, "theta": -0.0119, "rho": 1.1437, "theo": 42.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.66, "last_trade_time": "2026-09-22T12:16:48", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "USO281215P00121000", "bid": 16.5, "bid_size": 58.0, "ask": 18.8, "ask_size": 170.0, "iv": 0.4037, "open_interest": 597.0, "volume": 0.0, "delta": -0.261, "gamma": 0.0041, "vega": 0.647, "theta": -0.0165, "rho": -0.8646, "theo": 17.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-09-15T13:48:45", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "USO281215C00122000", "bid": 41.0, "bid_size": 1.0, "ask": 44.5, "ask_size": 31.0, "iv": 0.4107, "open_interest": 65.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0038, "vega": 0.6424, "theta": -0.0121, "rho": 1.1436, "theo": 42.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.76, "last_trade_time": "2026-09-18T10:43:44", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "USO281215P00122000", "bid": 16.5, "bid_size": 148.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.4133, "open_interest": 222.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0042, "vega": 0.6526, "theta": -0.0166, "rho": -0.8789, "theo": 18.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-16T15:08:04", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "USO281215C00123000", "bid": 40.5, "bid_size": 3.0, "ask": 44.0, "ask_size": 36.0, "iv": 0.4102, "open_interest": 32.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.0038, "vega": 0.6478, "theta": -0.0123, "rho": 1.1433, "theo": 41.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.61, "last_trade_time": "2026-09-22T12:19:29", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "USO281215P00123000", "bid": 17.0, "bid_size": 128.0, "ask": 19.65, "ask_size": 163.0, "iv": 0.4001, "open_interest": 406.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0042, "vega": 0.6581, "theta": -0.0167, "rho": -0.8915, "theo": 18.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.22, "last_trade_time": "2026-11-09T15:56:32", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "USO281215C00124000", "bid": 40.0, "bid_size": 3.0, "ask": 43.5, "ask_size": 41.0, "iv": 0.4115, "open_interest": 88.0, "volume": 0.0, "delta": 0.7023, "gamma": 0.0039, "vega": 0.653, "theta": -0.0124, "rho": 1.143, "theo": 41.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.45, "last_trade_time": "2026-10-26T10:57:49", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "USO281215P00124000", "bid": 17.4, "bid_size": 105.0, "ask": 20.3, "ask_size": 181.0, "iv": 0.401, "open_interest": 117.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0043, "vega": 0.6633, "theta": -0.0168, "rho": -0.904, "theo": 19.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.78, "last_trade_time": "2026-10-27T15:30:31", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "USO281215C00125000", "bid": 39.75, "bid_size": 1.0, "ask": 43.0, "ask_size": 66.0, "iv": 0.4108, "open_interest": 479.0, "volume": 0.0, "delta": 0.6979, "gamma": 0.0039, "vega": 0.6582, "theta": -0.0126, "rho": 1.1419, "theo": 40.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-11-04T11:05:31", "percent_change": 0.0, "prev_day_close": 43.125}, {"option": "USO281215P00125000", "bid": 18.05, "bid_size": 68.0, "ask": 20.25, "ask_size": 25.0, "iv": 0.3985, "open_interest": 393.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0043, "vega": 0.6688, "theta": -0.017, "rho": -0.9169, "theo": 19.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "USO281215C00126000", "bid": 39.0, "bid_size": 1.0, "ask": 42.55, "ask_size": 40.0, "iv": 0.4086, "open_interest": 125.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.004, "vega": 0.6632, "theta": -0.0128, "rho": 1.1409, "theo": 40.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.58, "last_trade_time": "2026-10-16T12:42:22", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "USO281215P00126000", "bid": 18.0, "bid_size": 142.0, "ask": 23.0, "ask_size": 196.0, "iv": 0.4112, "open_interest": 143.0, "volume": 0.0, "delta": -0.2854, "gamma": 0.0044, "vega": 0.674, "theta": -0.0171, "rho": -0.9324, "theo": 19.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-01T12:18:14", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "USO281215C00127000", "bid": 38.5, "bid_size": 42.0, "ask": 41.1, "ask_size": 11.0, "iv": 0.4007, "open_interest": 206.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.004, "vega": 0.6681, "theta": -0.0129, "rho": 1.1401, "theo": 39.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.75, "last_trade_time": "2026-10-16T12:42:33", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "USO281215P00127000", "bid": 18.5, "bid_size": 123.0, "ask": 21.35, "ask_size": 147.0, "iv": 0.3959, "open_interest": 135.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0044, "vega": 0.6788, "theta": -0.0172, "rho": -0.9438, "theo": 20.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.16, "last_trade_time": "2026-11-09T10:29:40", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "USO281215C00128000", "bid": 38.2, "bid_size": 1.0, "ask": 40.5, "ask_size": 11.0, "iv": 0.4007, "open_interest": 60.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.004, "vega": 0.6729, "theta": -0.0131, "rho": 1.1391, "theo": 39.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.58, "last_trade_time": "2026-09-18T11:18:03", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "USO281215P00128000", "bid": 19.05, "bid_size": 106.0, "ask": 23.7, "ask_size": 183.0, "iv": 0.4097, "open_interest": 41.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0045, "vega": 0.6838, "theta": -0.0173, "rho": -0.9572, "theo": 20.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.96, "last_trade_time": "2026-11-02T11:46:39", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "USO281215C00129000", "bid": 37.7, "bid_size": 1.0, "ask": 42.0, "ask_size": 95.0, "iv": 0.4153, "open_interest": 80.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.004, "vega": 0.6776, "theta": -0.0132, "rho": 1.138, "theo": 38.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.3, "last_trade_time": "2026-09-18T11:18:31", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "USO281215P00129000", "bid": 19.85, "bid_size": 57.0, "ask": 22.25, "ask_size": 152.0, "iv": 0.3982, "open_interest": 255.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0045, "vega": 0.6886, "theta": -0.0174, "rho": -0.9708, "theo": 21.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.84, "last_trade_time": "2026-11-09T10:28:51", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "USO281215C00130000", "bid": 37.1, "bid_size": 2.0, "ask": 40.25, "ask_size": 47.0, "iv": 0.4051, "open_interest": 325.0, "volume": 0.0, "delta": 0.6758, "gamma": 0.0041, "vega": 0.6822, "theta": -0.0134, "rho": 1.1364, "theo": 38.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.05, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "USO281215P00130000", "bid": 20.0, "bid_size": 113.0, "ask": 22.7, "ask_size": 144.0, "iv": 0.3954, "open_interest": 730.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0046, "vega": 0.6931, "theta": -0.0175, "rho": -0.9827, "theo": 21.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "USO281215C00131000", "bid": 36.5, "bid_size": 42.0, "ask": 39.7, "ask_size": 31.0, "iv": 0.403, "open_interest": 309.0, "volume": 0.0, "delta": 0.6713, "gamma": 0.0041, "vega": 0.6868, "theta": -0.0135, "rho": 1.1348, "theo": 38.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.77, "last_trade_time": "2026-09-21T14:14:34", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "USO281215P00131000", "bid": 20.5, "bid_size": 81.0, "ask": 25.0, "ask_size": 183.0, "iv": 0.4079, "open_interest": 151.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0046, "vega": 0.6981, "theta": -0.0176, "rho": -0.9972, "theo": 22.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-10-27T10:41:24", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "USO281215C00132000", "bid": 36.0, "bid_size": 1.0, "ask": 39.5, "ask_size": 47.0, "iv": 0.4063, "open_interest": 34.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0042, "vega": 0.6912, "theta": -0.0137, "rho": 1.1327, "theo": 37.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.88, "last_trade_time": "2026-09-16T12:11:05", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "USO281215P00132000", "bid": 21.0, "bid_size": 82.0, "ask": 23.6, "ask_size": 129.0, "iv": 0.3946, "open_interest": 42.0, "volume": 0.0, "delta": -0.3148, "gamma": 0.0046, "vega": 0.7024, "theta": -0.0177, "rho": -1.0092, "theo": 22.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.72, "last_trade_time": "2026-11-09T10:55:05", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "USO281215C00133000", "bid": 35.5, "bid_size": 36.0, "ask": 39.0, "ask_size": 43.0, "iv": 0.4052, "open_interest": 110.0, "volume": 0.0, "delta": 0.6624, "gamma": 0.0042, "vega": 0.6955, "theta": -0.0138, "rho": 1.1305, "theo": 37.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.09, "last_trade_time": "2026-10-07T14:17:30", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "USO281215P00133000", "bid": 21.0, "bid_size": 106.0, "ask": 24.05, "ask_size": 141.0, "iv": 0.3906, "open_interest": 99.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0047, "vega": 0.7065, "theta": -0.0178, "rho": -1.022, "theo": 23.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-11-09T12:09:39", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "USO281215C00134000", "bid": 35.5, "bid_size": 12.0, "ask": 38.5, "ask_size": 49.0, "iv": 0.404, "open_interest": 120.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0042, "vega": 0.6998, "theta": -0.014, "rho": 1.1282, "theo": 36.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-09-17T10:25:08", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "USO281215P00134000", "bid": 22.0, "bid_size": 107.0, "ask": 26.5, "ask_size": 169.0, "iv": 0.4076, "open_interest": 383.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0048, "vega": 0.7108, "theta": -0.0178, "rho": -1.0358, "theo": 23.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-10-27T15:30:31", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "USO281215C00135000", "bid": 35.0, "bid_size": 12.0, "ask": 38.0, "ask_size": 71.0, "iv": 0.4027, "open_interest": 644.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0042, "vega": 0.7039, "theta": -0.0141, "rho": 1.1257, "theo": 36.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-10-27T15:08:38", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "USO281215P00135000", "bid": 22.5, "bid_size": 84.0, "ask": 25.0, "ask_size": 132.0, "iv": 0.3929, "open_interest": 590.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.0048, "vega": 0.7147, "theta": -0.0179, "rho": -1.0484, "theo": 24.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.57, "last_trade_time": "2026-11-09T10:31:21", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "USO281215C00136000", "bid": 34.5, "bid_size": 40.0, "ask": 36.85, "ask_size": 6.0, "iv": 0.3968, "open_interest": 59.0, "volume": 0.0, "delta": 0.649, "gamma": 0.0043, "vega": 0.7079, "theta": -0.0142, "rho": 1.1232, "theo": 35.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.55, "last_trade_time": "2026-09-29T15:12:08", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "USO281215P00136000", "bid": 22.95, "bid_size": 70.0, "ask": 27.5, "ask_size": 186.0, "iv": 0.4062, "open_interest": 67.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.0048, "vega": 0.7186, "theta": -0.018, "rho": -1.062, "theo": 24.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-16T12:06:23", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "USO281215C00137000", "bid": 34.0, "bid_size": 42.0, "ask": 37.0, "ask_size": 38.0, "iv": 0.4001, "open_interest": 75.0, "volume": 0.0, "delta": 0.6445, "gamma": 0.0043, "vega": 0.7118, "theta": -0.0144, "rho": 1.1202, "theo": 35.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-10-19T11:19:56", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "USO281215P00137000", "bid": 23.35, "bid_size": 77.0, "ask": 28.0, "ask_size": 133.0, "iv": 0.4053, "open_interest": 11.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.0049, "vega": 0.7224, "theta": -0.0181, "rho": -1.0735, "theo": 25.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.44, "last_trade_time": "2026-10-27T11:13:49", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "USO281215C00138000", "bid": 33.5, "bid_size": 44.0, "ask": 36.5, "ask_size": 40.0, "iv": 0.3987, "open_interest": 42.0, "volume": 0.0, "delta": 0.64, "gamma": 0.0043, "vega": 0.7156, "theta": -0.0145, "rho": 1.1172, "theo": 34.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.49, "last_trade_time": "2026-10-12T11:37:11", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "USO281215P00138000", "bid": 23.5, "bid_size": 82.0, "ask": 28.5, "ask_size": 112.0, "iv": 0.4024, "open_interest": 71.0, "volume": 0.0, "delta": -0.3452, "gamma": 0.0049, "vega": 0.726, "theta": -0.0182, "rho": -1.0848, "theo": 25.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.84, "last_trade_time": "2026-10-28T13:20:20", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "USO281215C00139000", "bid": 33.0, "bid_size": 45.0, "ask": 35.9, "ask_size": 21.0, "iv": 0.3965, "open_interest": 137.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0044, "vega": 0.7193, "theta": -0.0146, "rho": 1.1143, "theo": 34.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.72, "last_trade_time": "2026-09-24T11:08:11", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "USO281215P00139000", "bid": 24.65, "bid_size": 38.0, "ask": 28.35, "ask_size": 96.0, "iv": 0.4018, "open_interest": 28.0, "volume": 0.0, "delta": -0.3503, "gamma": 0.005, "vega": 0.7294, "theta": -0.0182, "rho": -1.096, "theo": 26.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-10-16T15:22:44", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "USO281215C00140000", "bid": 32.5, "bid_size": 47.0, "ask": 35.1, "ask_size": 17.0, "iv": 0.393, "open_interest": 193.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0044, "vega": 0.7229, "theta": -0.0147, "rho": 1.1113, "theo": 33.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.37, "last_trade_time": "2026-11-02T11:57:44", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "USO281215P00140000", "bid": 24.85, "bid_size": 94.0, "ask": 27.95, "ask_size": 146.0, "iv": 0.393, "open_interest": 588.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.005, "vega": 0.7329, "theta": -0.0183, "rho": -1.1096, "theo": 26.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-11-04T15:27:41", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "USO281215C00141000", "bid": 32.0, "bid_size": 64.0, "ask": 35.5, "ask_size": 83.0, "iv": 0.3976, "open_interest": 233.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0044, "vega": 0.7263, "theta": -0.0148, "rho": 1.1084, "theo": 33.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.79, "last_trade_time": "2026-11-04T12:35:48", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "USO281215P00141000", "bid": 25.6, "bid_size": 61.0, "ask": 28.5, "ask_size": 105.0, "iv": 0.3943, "open_interest": 80.0, "volume": 0.0, "delta": -0.3606, "gamma": 0.0051, "vega": 0.736, "theta": -0.0184, "rho": -1.1196, "theo": 27.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "USO281215C00142000", "bid": 32.0, "bid_size": 40.0, "ask": 34.45, "ask_size": 26.0, "iv": 0.3957, "open_interest": 50.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0044, "vega": 0.7297, "theta": -0.0149, "rho": 1.1054, "theo": 33.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.56, "last_trade_time": "2026-09-22T12:10:10", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "USO281215P00142000", "bid": 25.85, "bid_size": 73.0, "ask": 29.65, "ask_size": 126.0, "iv": 0.3962, "open_interest": 246.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0051, "vega": 0.7389, "theta": -0.0184, "rho": -1.1318, "theo": 27.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.86, "last_trade_time": "2026-11-02T11:45:42", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "USO281215C00143000", "bid": 31.5, "bid_size": 43.0, "ask": 34.35, "ask_size": 72.0, "iv": 0.3968, "open_interest": 74.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0045, "vega": 0.7329, "theta": -0.015, "rho": 1.102, "theo": 32.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.93, "last_trade_time": "2026-09-16T13:02:30", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "USO281215P00143000", "bid": 26.5, "bid_size": 63.0, "ask": 29.3, "ask_size": 85.0, "iv": 0.3907, "open_interest": 12.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0052, "vega": 0.742, "theta": -0.0185, "rho": -1.144, "theo": 28.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-07T14:19:59", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "USO281215C00144000", "bid": 31.0, "bid_size": 46.0, "ask": 34.0, "ask_size": 74.0, "iv": 0.3961, "open_interest": 101.0, "volume": 0.0, "delta": 0.613, "gamma": 0.0045, "vega": 0.736, "theta": -0.0151, "rho": 1.0986, "theo": 32.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.51, "last_trade_time": "2026-09-24T11:58:23", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "USO281215P00144000", "bid": 27.05, "bid_size": 51.0, "ask": 31.5, "ask_size": 84.0, "iv": 0.4016, "open_interest": 11.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0052, "vega": 0.7446, "theta": -0.0185, "rho": -1.1548, "theo": 28.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.09, "last_trade_time": "2026-10-01T14:18:16", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "USO281215C00145000", "bid": 30.5, "bid_size": 50.0, "ask": 33.25, "ask_size": 24.0, "iv": 0.3926, "open_interest": 320.0, "volume": 0.0, "delta": 0.6085, "gamma": 0.0045, "vega": 0.7391, "theta": -0.0152, "rho": 1.095, "theo": 31.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "USO281215P00145000", "bid": 27.6, "bid_size": 62.0, "ask": 31.25, "ask_size": 103.0, "iv": 0.3955, "open_interest": 201.0, "volume": 0.0, "delta": -0.3819, "gamma": 0.0052, "vega": 0.7471, "theta": -0.0186, "rho": -1.165, "theo": 29.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.43, "last_trade_time": "2026-11-09T15:34:46", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "USO281215C00146000", "bid": 30.0, "bid_size": 55.0, "ask": 33.0, "ask_size": 59.0, "iv": 0.3926, "open_interest": 81.0, "volume": 0.0, "delta": 0.604, "gamma": 0.0045, "vega": 0.742, "theta": -0.0153, "rho": 1.0913, "theo": 31.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-15T09:52:35", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "USO281215P00146000", "bid": 27.8, "bid_size": 58.0, "ask": 32.5, "ask_size": 82.0, "iv": 0.3975, "open_interest": 32.0, "volume": 0.0, "delta": -0.3871, "gamma": 0.0053, "vega": 0.7496, "theta": -0.0186, "rho": -1.1779, "theo": 29.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-09-23T13:38:28", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "USO281215C00147000", "bid": 29.5, "bid_size": 43.0, "ask": 31.95, "ask_size": 13.0, "iv": 0.387, "open_interest": 6.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0046, "vega": 0.7448, "theta": -0.0154, "rho": 1.0874, "theo": 31.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.32, "last_trade_time": "2026-09-18T11:07:58", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "USO281215P00147000", "bid": 28.0, "bid_size": 78.0, "ask": 32.7, "ask_size": 90.0, "iv": 0.3924, "open_interest": 15.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0053, "vega": 0.7519, "theta": -0.0187, "rho": -1.1887, "theo": 30.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-10-23T14:44:25", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "USO281215C00148000", "bid": 29.0, "bid_size": 42.0, "ask": 32.5, "ask_size": 111.0, "iv": 0.3922, "open_interest": 10.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0046, "vega": 0.7475, "theta": -0.0155, "rho": 1.0834, "theo": 30.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-09-25T15:19:57", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "USO281215P00148000", "bid": 29.0, "bid_size": 58.0, "ask": 33.25, "ask_size": 81.0, "iv": 0.3949, "open_interest": 33.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.0054, "vega": 0.7542, "theta": -0.0187, "rho": -1.2006, "theo": 30.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-02T09:41:51", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "USO281215C00149000", "bid": 29.0, "bid_size": 42.0, "ask": 32.0, "ask_size": 111.0, "iv": 0.3936, "open_interest": 51.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.0046, "vega": 0.7501, "theta": -0.0156, "rho": 1.0792, "theo": 30.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.2, "last_trade_time": "2026-09-28T15:18:05", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "USO281215P00149000", "bid": 29.65, "bid_size": 60.0, "ask": 33.55, "ask_size": 99.0, "iv": 0.3934, "open_interest": 100.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0054, "vega": 0.7562, "theta": -0.0188, "rho": -1.2103, "theo": 31.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-11-04T12:28:02", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "USO281215C00150000", "bid": 28.5, "bid_size": 60.0, "ask": 31.4, "ask_size": 68.0, "iv": 0.3909, "open_interest": 340.0, "volume": 0.0, "delta": 0.586, "gamma": 0.0046, "vega": 0.7526, "theta": -0.0157, "rho": 1.0747, "theo": 29.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.73, "last_trade_time": "2026-11-04T15:43:10", "percent_change": 0.0, "prev_day_close": 31.0750007629394}, {"option": "USO281215P00150000", "bid": 30.3, "bid_size": 60.0, "ask": 34.2, "ask_size": 119.0, "iv": 0.3941, "open_interest": 1511.0, "volume": 0.0, "delta": -0.4082, "gamma": 0.0054, "vega": 0.7581, "theta": -0.0188, "rho": -1.222, "theo": 31.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.07, "last_trade_time": "2026-11-04T12:20:27", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "USO281215C00151000", "bid": 28.0, "bid_size": 43.0, "ask": 31.0, "ask_size": 56.0, "iv": 0.3896, "open_interest": 18.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.0046, "vega": 0.755, "theta": -0.0158, "rho": 1.0701, "theo": 29.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.8, "last_trade_time": "2026-10-08T11:35:02", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "USO281215P00151000", "bid": 30.75, "bid_size": 59.0, "ask": 34.45, "ask_size": 81.0, "iv": 0.3908, "open_interest": 52.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0055, "vega": 0.76, "theta": -0.0188, "rho": -1.2328, "theo": 32.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.42, "last_trade_time": "2026-10-08T11:29:25", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "USO281215C00152000", "bid": 27.5, "bid_size": 65.0, "ask": 31.0, "ask_size": 108.0, "iv": 0.3908, "open_interest": 503.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0047, "vega": 0.7573, "theta": -0.0158, "rho": 1.0656, "theo": 29.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.49, "last_trade_time": "2026-11-04T14:56:58", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "USO281215P00152000", "bid": 31.0, "bid_size": 79.0, "ask": 35.5, "ask_size": 82.0, "iv": 0.3914, "open_interest": 58.0, "volume": 0.0, "delta": -0.4189, "gamma": 0.0055, "vega": 0.7615, "theta": -0.0189, "rho": -1.2416, "theo": 33.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-11-04T10:55:41", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "USO281215C00153000", "bid": 27.0, "bid_size": 47.0, "ask": 30.5, "ask_size": 101.0, "iv": 0.3887, "open_interest": 11.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0047, "vega": 0.7594, "theta": -0.0159, "rho": 1.0611, "theo": 28.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.9, "last_trade_time": "2026-10-13T11:26:07", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "USO281215P00153000", "bid": 31.8, "bid_size": 57.0, "ask": 35.45, "ask_size": 66.0, "iv": 0.3883, "open_interest": 33.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.0056, "vega": 0.763, "theta": -0.0189, "rho": -1.2511, "theo": 33.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-10-19T11:59:06", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "USO281215C00154000", "bid": 27.0, "bid_size": 43.0, "ask": 30.0, "ask_size": 65.0, "iv": 0.3898, "open_interest": 13.0, "volume": 0.0, "delta": 0.568, "gamma": 0.0047, "vega": 0.7615, "theta": -0.016, "rho": 1.0566, "theo": 28.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.05, "last_trade_time": "2026-10-26T09:30:08", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "USO281215P00154000", "bid": 32.25, "bid_size": 53.0, "ask": 34.75, "ask_size": 10.0, "iv": 0.3787, "open_interest": 13.0, "volume": 0.0, "delta": -0.4296, "gamma": 0.0056, "vega": 0.7641, "theta": -0.0189, "rho": -1.2603, "theo": 34.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.56, "last_trade_time": "2026-10-16T12:42:22", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "USO281215C00155000", "bid": 26.5, "bid_size": 81.0, "ask": 28.9, "ask_size": 15.0, "iv": 0.3837, "open_interest": 679.0, "volume": 0.0, "delta": 0.5635, "gamma": 0.0047, "vega": 0.7634, "theta": -0.016, "rho": 1.052, "theo": 27.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.39, "last_trade_time": "2026-10-27T13:23:16", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "USO281215P00155000", "bid": 33.15, "bid_size": 57.0, "ask": 37.5, "ask_size": 77.0, "iv": 0.3945, "open_interest": 112.0, "volume": 0.0, "delta": -0.4349, "gamma": 0.0056, "vega": 0.7652, "theta": -0.0189, "rho": -1.2704, "theo": 34.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.91, "last_trade_time": "2026-11-04T10:54:51", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "USO281215C00156000", "bid": 26.0, "bid_size": 51.0, "ask": 29.4, "ask_size": 61.0, "iv": 0.388, "open_interest": 42.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0047, "vega": 0.7653, "theta": -0.0161, "rho": 1.0473, "theo": 27.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.75, "last_trade_time": "2026-10-22T10:57:39", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "USO281215P00156000", "bid": 33.5, "bid_size": 54.0, "ask": 38.0, "ask_size": 68.0, "iv": 0.3918, "open_interest": 7.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0057, "vega": 0.7662, "theta": -0.019, "rho": -1.2762, "theo": 35.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-22T10:57:39", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "USO281215C00157000", "bid": 25.5, "bid_size": 78.0, "ask": 28.05, "ask_size": 15.0, "iv": 0.3801, "open_interest": 285.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.0048, "vega": 0.767, "theta": -0.0162, "rho": 1.0425, "theo": 27.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.65, "last_trade_time": "2026-10-27T12:56:12", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "USO281215P00157000", "bid": 34.0, "bid_size": 68.0, "ask": 38.5, "ask_size": 66.0, "iv": 0.3902, "open_interest": 44.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.0057, "vega": 0.7671, "theta": -0.019, "rho": -1.2864, "theo": 35.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.27, "last_trade_time": "2026-09-30T10:25:00", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "USO281215C00158000", "bid": 25.3, "bid_size": 62.0, "ask": 28.5, "ask_size": 61.0, "iv": 0.3859, "open_interest": 268.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.0048, "vega": 0.7687, "theta": -0.0162, "rho": 1.0378, "theo": 26.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.68, "last_trade_time": "2026-10-21T15:30:25", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "USO281215P00158000", "bid": 34.75, "bid_size": 41.0, "ask": 39.0, "ask_size": 68.0, "iv": 0.3901, "open_interest": 11.0, "volume": 2.0, "delta": -0.451, "gamma": 0.0058, "vega": 0.7676, "theta": -0.019, "rho": -1.2961, "theo": 36.4995, "change": 0.74, "open": 36.95, "high": 36.95, "low": 36.74, "tick": "down", "last_trade_price": 36.74, "last_trade_time": "2026-11-10T09:53:41", "percent_change": 2.05556, "prev_day_close": 36.0}, {"option": "USO281215C00159000", "bid": 25.0, "bid_size": 58.0, "ask": 28.0, "ask_size": 62.0, "iv": 0.3849, "open_interest": 97.0, "volume": 0.0, "delta": 0.5457, "gamma": 0.0048, "vega": 0.7702, "theta": -0.0163, "rho": 1.0329, "theo": 26.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-10-26T11:59:32", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "USO281215P00159000", "bid": 35.0, "bid_size": 51.0, "ask": 39.5, "ask_size": 70.0, "iv": 0.3867, "open_interest": 11.0, "volume": 0.0, "delta": -0.4564, "gamma": 0.0058, "vega": 0.7683, "theta": -0.019, "rho": -1.3045, "theo": 37.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-10-21T12:31:18", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "USO281215C00160000", "bid": 24.5, "bid_size": 59.0, "ask": 28.0, "ask_size": 62.0, "iv": 0.3857, "open_interest": 105.0, "volume": 1.0, "delta": 0.5412, "gamma": 0.0048, "vega": 0.7717, "theta": -0.0163, "rho": 1.028, "theo": 26.1305, "change": -2.07, "open": 25.43, "high": 25.43, "low": 25.43, "tick": "down", "last_trade_price": 25.43, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -7.52727, "prev_day_close": 27.5}, {"option": "USO281215P00160000", "bid": 36.55, "bid_size": 41.0, "ask": 38.0, "ask_size": 22.0, "iv": 0.3786, "open_interest": 323.0, "volume": 1.0, "delta": -0.4618, "gamma": 0.0058, "vega": 0.7687, "theta": -0.019, "rho": -1.3111, "theo": 37.6957, "change": 0.25, "open": 37.5, "high": 37.5, "low": 37.5, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-10T10:50:58", "percent_change": 0.671141, "prev_day_close": 37.25}, {"option": "USO281215C00161000", "bid": 24.0, "bid_size": 53.0, "ask": 27.7, "ask_size": 60.0, "iv": 0.3845, "open_interest": 13.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0048, "vega": 0.773, "theta": -0.0164, "rho": 1.0229, "theo": 25.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-10-20T11:07:13", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "USO281215P00161000", "bid": 36.65, "bid_size": 45.0, "ask": 41.0, "ask_size": 68.0, "iv": 0.3904, "open_interest": 2.0, "volume": 0.0, "delta": -0.4672, "gamma": 0.0059, "vega": 0.7685, "theta": -0.019, "rho": -1.3199, "theo": 38.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-02T12:01:02", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "USO281215C00162000", "bid": 24.0, "bid_size": 44.0, "ask": 27.0, "ask_size": 62.0, "iv": 0.3839, "open_interest": 42.0, "volume": 0.0, "delta": 0.5324, "gamma": 0.0048, "vega": 0.7742, "theta": -0.0164, "rho": 1.0177, "theo": 25.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-10-16T12:56:24", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "USO281215P00162000", "bid": 37.0, "bid_size": 50.0, "ask": 41.5, "ask_size": 68.0, "iv": 0.3875, "open_interest": 21.0, "volume": 0.0, "delta": -0.4727, "gamma": 0.0059, "vega": 0.7688, "theta": -0.019, "rho": -1.3285, "theo": 38.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.34, "last_trade_time": "2026-09-24T12:14:52", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "USO281215C00163000", "bid": 23.5, "bid_size": 46.0, "ask": 27.0, "ask_size": 60.0, "iv": 0.3846, "open_interest": 18.0, "volume": 0.0, "delta": 0.528, "gamma": 0.0048, "vega": 0.7753, "theta": -0.0164, "rho": 1.0123, "theo": 25.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.6, "last_trade_time": "2026-09-10T11:43:25", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "USO281215P00163000", "bid": 37.75, "bid_size": 48.0, "ask": 42.0, "ask_size": 63.0, "iv": 0.3871, "open_interest": 5.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.0059, "vega": 0.7691, "theta": -0.019, "rho": -1.3369, "theo": 39.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-11-04T12:36:32", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "USO281215C00164000", "bid": 23.15, "bid_size": 51.0, "ask": 26.5, "ask_size": 62.0, "iv": 0.383, "open_interest": 46.0, "volume": 0.0, "delta": 0.5236, "gamma": 0.0049, "vega": 0.7763, "theta": -0.0165, "rho": 1.0067, "theo": 24.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.54, "last_trade_time": "2026-09-17T11:07:21", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "USO281215P00164000", "bid": 38.3, "bid_size": 38.0, "ask": 43.0, "ask_size": 61.0, "iv": 0.3886, "open_interest": 10.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.006, "vega": 0.7692, "theta": -0.019, "rho": -1.3413, "theo": 40.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-09-17T11:32:50", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "USO281215C00165000", "bid": 22.6, "bid_size": 66.0, "ask": 26.0, "ask_size": 61.0, "iv": 0.38, "open_interest": 36.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0049, "vega": 0.7772, "theta": -0.0165, "rho": 1.0011, "theo": 24.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-10-16T12:52:37", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "USO281215P00165000", "bid": 38.8, "bid_size": 50.0, "ask": 42.4, "ask_size": 58.0, "iv": 0.3793, "open_interest": 130.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.006, "vega": 0.7681, "theta": -0.019, "rho": -1.351, "theo": 40.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-10-16T13:00:44", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "USO281215C00166000", "bid": 22.5, "bid_size": 77.0, "ask": 25.0, "ask_size": 16.0, "iv": 0.3767, "open_interest": 248.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.0049, "vega": 0.778, "theta": -0.0166, "rho": 0.9954, "theo": 24.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.64, "last_trade_time": "2026-09-04T14:43:20", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "USO281215P00166000", "bid": 39.55, "bid_size": 45.0, "ask": 44.0, "ask_size": 65.0, "iv": 0.3859, "open_interest": 8.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.006, "vega": 0.768, "theta": -0.019, "rho": -1.3597, "theo": 41.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-11-04T12:28:02", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "USO281215C00167000", "bid": 22.05, "bid_size": 58.0, "ask": 24.8, "ask_size": 20.0, "iv": 0.3762, "open_interest": 45.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0049, "vega": 0.7787, "theta": -0.0166, "rho": 0.9897, "theo": 23.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-26T15:42:46", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "USO281215P00167000", "bid": 40.3, "bid_size": 50.0, "ask": 44.5, "ask_size": 67.0, "iv": 0.3853, "open_interest": 50.0, "volume": 0.0, "delta": -0.4998, "gamma": 0.0061, "vega": 0.7673, "theta": -0.019, "rho": -1.3656, "theo": 42.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-08-27T12:20:17", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "USO281215C00168000", "bid": 21.5, "bid_size": 67.0, "ask": 24.95, "ask_size": 62.0, "iv": 0.3773, "open_interest": 22.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0049, "vega": 0.7793, "theta": -0.0166, "rho": 0.984, "theo": 23.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.38, "last_trade_time": "2026-09-22T12:19:29", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "USO281215P00168000", "bid": 40.5, "bid_size": 46.0, "ask": 44.3, "ask_size": 36.0, "iv": 0.3765, "open_interest": 7.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.0061, "vega": 0.7664, "theta": -0.019, "rho": -1.3712, "theo": 42.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.95, "last_trade_time": "2026-09-14T10:26:23", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "USO281215C00169000", "bid": 21.5, "bid_size": 59.0, "ask": 24.8, "ask_size": 63.0, "iv": 0.38, "open_interest": 71.0, "volume": 0.0, "delta": 0.5017, "gamma": 0.0049, "vega": 0.7798, "theta": -0.0166, "rho": 0.9782, "theo": 23.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.18, "last_trade_time": "2026-09-28T10:51:27", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "USO281215P00169000", "bid": 41.5, "bid_size": 43.0, "ask": 46.0, "ask_size": 52.0, "iv": 0.3852, "open_interest": 4.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0062, "vega": 0.7657, "theta": -0.019, "rho": -1.3763, "theo": 43.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.51, "last_trade_time": "2026-09-16T13:23:06", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "USO281215C00170000", "bid": 21.0, "bid_size": 74.0, "ask": 24.1, "ask_size": 37.0, "iv": 0.3758, "open_interest": 261.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.0049, "vega": 0.7802, "theta": -0.0167, "rho": 0.9724, "theo": 22.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "USO281215P00170000", "bid": 42.0, "bid_size": 50.0, "ask": 46.5, "ask_size": 63.0, "iv": 0.3828, "open_interest": 97.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.0062, "vega": 0.7643, "theta": -0.019, "rho": -1.3827, "theo": 43.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.11, "last_trade_time": "2026-11-09T15:19:38", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "USO281215C00171000", "bid": 20.5, "bid_size": 66.0, "ask": 24.1, "ask_size": 69.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.0049, "vega": 0.7805, "theta": -0.0167, "rho": 0.9666, "theo": 22.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "USO281215P00171000", "bid": 42.65, "bid_size": 45.0, "ask": 47.5, "ask_size": 49.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0062, "vega": 0.7629, "theta": -0.019, "rho": -1.3854, "theo": 44.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "USO281215C00172000", "bid": 20.5, "bid_size": 63.0, "ask": 24.0, "ask_size": 126.0, "iv": 0.379, "open_interest": 1.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.0049, "vega": 0.7807, "theta": -0.0167, "rho": 0.961, "theo": 22.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-10-08T12:17:33", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "USO281215P00172000", "bid": 43.5, "bid_size": 42.0, "ask": 48.0, "ask_size": 51.0, "iv": 0.3843, "open_interest": 1.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0062, "vega": 0.7612, "theta": -0.0189, "rho": -1.3869, "theo": 45.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.81, "last_trade_time": "2026-11-05T12:10:10", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "USO281215C00173000", "bid": 20.2, "bid_size": 66.0, "ask": 22.65, "ask_size": 16.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.4845, "gamma": 0.0049, "vega": 0.7809, "theta": -0.0167, "rho": 0.9552, "theo": 21.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "USO281215P00173000", "bid": 44.0, "bid_size": 35.0, "ask": 48.5, "ask_size": 49.0, "iv": 0.3817, "open_interest": 1.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.0063, "vega": 0.7596, "theta": -0.0189, "rho": -1.3913, "theo": 45.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.68, "last_trade_time": "2026-10-26T12:17:15", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "USO281215C00174000", "bid": 19.65, "bid_size": 59.0, "ask": 23.5, "ask_size": 146.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.005, "vega": 0.7809, "theta": -0.0167, "rho": 0.9495, "theo": 21.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.34, "last_trade_time": "2026-09-23T10:51:38", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "USO281215P00174000", "bid": 45.0, "bid_size": 1.0, "ask": 49.3, "ask_size": 60.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0063, "vega": 0.7573, "theta": -0.0189, "rho": -1.399, "theo": 46.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "USO281215C00175000", "bid": 19.5, "bid_size": 76.0, "ask": 22.0, "ask_size": 25.0, "iv": 0.3699, "open_interest": 209.0, "volume": 0.0, "delta": 0.476, "gamma": 0.005, "vega": 0.7809, "theta": -0.0167, "rho": 0.9437, "theo": 21.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.7, "last_trade_time": "2026-09-18T10:46:26", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "USO281215P00175000", "bid": 45.3, "bid_size": 45.0, "ask": 49.45, "ask_size": 80.0, "iv": 0.378, "open_interest": 155.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.0063, "vega": 0.7558, "theta": -0.0189, "rho": -1.4026, "theo": 47.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "USO281215C00176000", "bid": 19.0, "bid_size": 67.0, "ask": 22.45, "ask_size": 117.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.4718, "gamma": 0.005, "vega": 0.7808, "theta": -0.0167, "rho": 0.9378, "theo": 20.9936, "change": 0.0, "open": 0.0, "high": 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": "USO281215P00176000", "bid": 46.0, "bid_size": 44.0, "ask": 50.5, "ask_size": 55.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0064, "vega": 0.754, "theta": -0.0188, "rho": -1.4069, "theo": 47.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "USO281215C00177000", "bid": 19.0, "bid_size": 65.0, "ask": 22.5, "ask_size": 132.0, "iv": 0.3765, "open_interest": 1.0, "volume": 0.0, "delta": 0.4675, "gamma": 0.005, "vega": 0.7805, "theta": -0.0167, "rho": 0.9318, "theo": 20.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.31, "last_trade_time": "2026-09-23T10:46:43", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "USO281215P00177000", "bid": 46.5, "bid_size": 45.0, "ask": 51.5, "ask_size": 50.0, "iv": 0.3806, "open_interest": 1.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0064, "vega": 0.7512, "theta": -0.0188, "rho": -1.4089, "theo": 48.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.58, "last_trade_time": "2026-10-27T10:41:24", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "USO281215C00178000", "bid": 18.5, "bid_size": 67.0, "ask": 21.5, "ask_size": 28.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.4634, "gamma": 0.005, "vega": 0.7802, "theta": -0.0167, "rho": 0.9257, "theo": 20.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "USO281215P00178000", "bid": 47.0, "bid_size": 45.0, "ask": 52.0, "ask_size": 48.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0064, "vega": 0.7491, "theta": -0.0188, "rho": -1.4144, "theo": 49.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "USO281215C00179000", "bid": 18.5, "bid_size": 64.0, "ask": 22.0, "ask_size": 138.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.005, "vega": 0.7798, "theta": -0.0167, "rho": 0.9196, "theo": 20.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "USO281215P00179000", "bid": 48.1, "bid_size": 33.0, "ask": 53.0, "ask_size": 50.0, "iv": 0.3821, "open_interest": 1.0, "volume": 0.0, "delta": -0.565, "gamma": 0.0064, "vega": 0.7471, "theta": -0.0188, "rho": -1.4169, "theo": 50.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.25, "last_trade_time": "2026-11-02T11:45:42", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "USO281215C00180000", "bid": 18.0, "bid_size": 93.0, "ask": 21.55, "ask_size": 140.0, "iv": 0.3735, "open_interest": 339.0, "volume": 0.0, "delta": 0.455, "gamma": 0.005, "vega": 0.7792, "theta": -0.0167, "rho": 0.9133, "theo": 19.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.94, "last_trade_time": "2026-11-06T15:20:29", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "USO281215P00180000", "bid": 48.65, "bid_size": 47.0, "ask": 53.5, "ask_size": 58.0, "iv": 0.3794, "open_interest": 67.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0065, "vega": 0.745, "theta": -0.0187, "rho": -1.4154, "theo": 50.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-11-04T12:11:01", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "USO281215C00181000", "bid": 17.5, "bid_size": 78.0, "ask": 21.5, "ask_size": 136.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": 0.4509, "gamma": 0.005, "vega": 0.7786, "theta": -0.0167, "rho": 0.907, "theo": 19.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-11-02T15:05:36", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "USO281215P00181000", "bid": 49.5, "bid_size": 41.0, "ask": 54.0, "ask_size": 49.0, "iv": 0.3786, "open_interest": 2.0, "volume": 2.0, "delta": -0.5759, "gamma": 0.0065, "vega": 0.741, "theta": -0.0187, "rho": -1.4171, "theo": 51.4255, "change": 1.26, "open": 52.04, "high": 52.26, "low": 52.04, "tick": "up", "last_trade_price": 52.26, "last_trade_time": "2026-11-10T09:53:41", "percent_change": 2.47059, "prev_day_close": 51.0}, {"option": "USO281215C00182000", "bid": 17.5, "bid_size": 73.0, "ask": 20.9, "ask_size": 136.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.4468, "gamma": 0.005, "vega": 0.7779, "theta": -0.0167, "rho": 0.9007, "theo": 19.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "USO281215P00182000", "bid": 50.35, "bid_size": 36.0, "ask": 55.0, "ask_size": 45.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.5813, "gamma": 0.0065, "vega": 0.738, "theta": -0.0186, "rho": -1.421, "theo": 52.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.91, "last_trade_time": "2026-10-01T14:18:16", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "USO281215C00183000", "bid": 17.0, "bid_size": 72.0, "ask": 20.85, "ask_size": 135.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.005, "vega": 0.7771, "theta": -0.0167, "rho": 0.8943, "theo": 19.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "USO281215P00183000", "bid": 51.0, "bid_size": 32.0, "ask": 55.5, "ask_size": 43.0, "iv": 0.379, "open_interest": 1.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.0066, "vega": 0.7353, "theta": -0.0186, "rho": -1.4247, "theo": 52.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.65, "last_trade_time": "2026-11-02T11:46:39", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "USO281215C00184000", "bid": 17.0, "bid_size": 70.0, "ask": 20.5, "ask_size": 135.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.005, "vega": 0.7762, "theta": -0.0167, "rho": 0.8879, "theo": 18.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "USO281215P00184000", "bid": 51.5, "bid_size": 41.0, "ask": 56.1, "ask_size": 45.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.5922, "gamma": 0.0066, "vega": 0.732, "theta": -0.0186, "rho": -1.4264, "theo": 53.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "USO281215C00185000", "bid": 16.5, "bid_size": 110.0, "ask": 19.5, "ask_size": 36.0, "iv": 0.3659, "open_interest": 427.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.005, "vega": 0.7752, "theta": -0.0167, "rho": 0.8815, "theo": 18.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-10-30T10:58:49", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "USO281215P00185000", "bid": 52.5, "bid_size": 35.0, "ask": 57.0, "ask_size": 48.0, "iv": 0.3792, "open_interest": 532.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0066, "vega": 0.7292, "theta": -0.0186, "rho": -1.4287, "theo": 54.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.05, "last_trade_time": "2026-11-04T12:59:08", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "USO281215C00186000", "bid": 16.5, "bid_size": 72.0, "ask": 20.0, "ask_size": 137.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.005, "vega": 0.7742, "theta": -0.0167, "rho": 0.8751, "theo": 18.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "USO281215P00186000", "bid": 53.3, "bid_size": 29.0, "ask": 58.0, "ask_size": 50.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6029, "gamma": 0.0066, "vega": 0.726, "theta": -0.0185, "rho": -1.4274, "theo": 55.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-09-24T11:28:47", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "USO281215C00187000", "bid": 16.35, "bid_size": 70.0, "ask": 19.9, "ask_size": 141.0, "iv": 0.3733, "open_interest": 5.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.005, "vega": 0.7731, "theta": -0.0167, "rho": 0.8689, "theo": 18.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.81, "last_trade_time": "2026-10-06T12:11:35", "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "USO281215P00187000", "bid": 54.0, "bid_size": 32.0, "ask": 58.5, "ask_size": 40.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.0067, "vega": 0.7223, "theta": -0.0184, "rho": -1.4295, "theo": 55.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "USO281215C00188000", "bid": 16.0, "bid_size": 73.0, "ask": 19.3, "ask_size": 136.0, "iv": 0.37, "open_interest": 1.0, "volume": 0.0, "delta": 0.4226, "gamma": 0.005, "vega": 0.772, "theta": -0.0166, "rho": 0.8626, "theo": 17.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.34, "last_trade_time": "2026-10-16T12:50:00", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "USO281215P00188000", "bid": 54.5, "bid_size": 41.0, "ask": 59.45, "ask_size": 45.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.6135, "gamma": 0.0067, "vega": 0.7182, "theta": -0.0184, "rho": -1.4204, "theo": 56.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "USO281215C00189000", "bid": 15.65, "bid_size": 82.0, "ask": 19.9, "ask_size": 117.0, "iv": 0.3745, "open_interest": 1.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.005, "vega": 0.7708, "theta": -0.0166, "rho": 0.8564, "theo": 17.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-10-16T11:38:12", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "USO281215P00189000", "bid": 55.5, "bid_size": 33.0, "ask": 60.0, "ask_size": 42.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.0067, "vega": 0.7136, "theta": -0.0183, "rho": -1.4188, "theo": 57.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.88, "last_trade_time": "2026-11-03T11:02:38", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "USO281215C00190000", "bid": 15.5, "bid_size": 109.0, "ask": 19.65, "ask_size": 122.0, "iv": 0.3747, "open_interest": 227.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.005, "vega": 0.7695, "theta": -0.0166, "rho": 0.8503, "theo": 17.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.74, "last_trade_time": "2026-11-02T15:12:17", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "USO281215P00190000", "bid": 56.0, "bid_size": 41.0, "ask": 61.0, "ask_size": 46.0, "iv": 0.3787, "open_interest": 19.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0067, "vega": 0.709, "theta": -0.0183, "rho": -1.4139, "theo": 57.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-11-03T13:58:31", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "USO281215C00191000", "bid": 15.0, "bid_size": 83.0, "ask": 19.2, "ask_size": 123.0, "iv": 0.3713, "open_interest": 12.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.005, "vega": 0.7682, "theta": -0.0166, "rho": 0.8441, "theo": 17.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.81, "last_trade_time": "2026-11-03T10:54:10", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "USO281215P00191000", "bid": 57.0, "bid_size": 27.0, "ask": 61.5, "ask_size": 42.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.0067, "vega": 0.704, "theta": -0.0182, "rho": -1.4178, "theo": 58.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.23, "last_trade_time": "2026-09-30T10:25:00", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "USO281215C00192000", "bid": 15.0, "bid_size": 86.0, "ask": 19.2, "ask_size": 124.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.407, "gamma": 0.0049, "vega": 0.7668, "theta": -0.0166, "rho": 0.838, "theo": 16.8183, "change": 0.0, "open": 0.0, "high": 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": "USO281215P00192000", "bid": 57.5, "bid_size": 40.0, "ask": 62.5, "ask_size": 45.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0068, "vega": 0.6999, "theta": -0.0182, "rho": -1.4145, "theo": 59.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "USO281215C00193000", "bid": 14.7, "bid_size": 86.0, "ask": 19.0, "ask_size": 122.0, "iv": 0.3735, "open_interest": 1.0, "volume": 0.0, "delta": 0.4032, "gamma": 0.0049, "vega": 0.7653, "theta": -0.0165, "rho": 0.8317, "theo": 16.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.41, "last_trade_time": "2026-09-22T12:16:20", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "USO281215P00193000", "bid": 58.5, "bid_size": 28.0, "ask": 63.0, "ask_size": 40.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0068, "vega": 0.6958, "theta": -0.0182, "rho": -1.4185, "theo": 60.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "USO281215C00194000", "bid": 14.5, "bid_size": 92.0, "ask": 18.7, "ask_size": 126.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.3993, "gamma": 0.0049, "vega": 0.7637, "theta": -0.0165, "rho": 0.8255, "theo": 16.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "USO281215P00194000", "bid": 59.0, "bid_size": 29.0, "ask": 64.0, "ask_size": 45.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0068, "vega": 0.6912, "theta": -0.0181, "rho": -1.4121, "theo": 60.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "USO281215C00195000", "bid": 14.0, "bid_size": 119.0, "ask": 18.05, "ask_size": 136.0, "iv": 0.368, "open_interest": 435.0, "volume": 0.0, "delta": 0.3956, "gamma": 0.0049, "vega": 0.7621, "theta": -0.0165, "rho": 0.8192, "theo": 16.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T13:11:03", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "USO281215P00195000", "bid": 60.0, "bid_size": 35.0, "ask": 64.5, "ask_size": 61.0, "iv": 0.3768, "open_interest": 164.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.0068, "vega": 0.6866, "theta": -0.018, "rho": -1.4158, "theo": 61.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.54, "last_trade_time": "2026-10-30T11:16:36", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "USO281215C00196000", "bid": 14.0, "bid_size": 87.0, "ask": 17.75, "ask_size": 128.0, "iv": 0.3687, "open_interest": 1.0, "volume": 0.0, "delta": 0.3918, "gamma": 0.0049, "vega": 0.7604, "theta": -0.0164, "rho": 0.8129, "theo": 15.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-10-15T11:52:25", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "USO281215P00196000", "bid": 60.5, "bid_size": 28.0, "ask": 65.5, "ask_size": 43.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0068, "vega": 0.6827, "theta": -0.018, "rho": -1.4106, "theo": 62.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "USO281215C00197000", "bid": 13.5, "bid_size": 101.0, "ask": 17.85, "ask_size": 124.0, "iv": 0.3686, "open_interest": 20.0, "volume": 0.0, "delta": 0.3881, "gamma": 0.0049, "vega": 0.7586, "theta": -0.0164, "rho": 0.8066, "theo": 15.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.87, "last_trade_time": "2026-11-09T15:32:40", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "USO281215P00197000", "bid": 61.5, "bid_size": 31.0, "ask": 66.0, "ask_size": 40.0, "iv": 0.3757, "open_interest": 4.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0069, "vega": 0.6786, "theta": -0.0179, "rho": -1.3984, "theo": 63.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.46, "last_trade_time": "2026-10-08T10:29:35", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "USO281215C00198000", "bid": 13.65, "bid_size": 99.0, "ask": 17.3, "ask_size": 123.0, "iv": 0.3686, "open_interest": 25.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0049, "vega": 0.7568, "theta": -0.0164, "rho": 0.8002, "theo": 15.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-11-09T15:32:40", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "USO281215P00198000", "bid": 62.5, "bid_size": 26.0, "ask": 67.0, "ask_size": 41.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6663, "gamma": 0.0069, "vega": 0.6726, "theta": -0.0178, "rho": -1.387, "theo": 64.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "USO281215C00199000", "bid": 13.0, "bid_size": 101.0, "ask": 17.25, "ask_size": 133.0, "iv": 0.3665, "open_interest": 21.0, "volume": 0.0, "delta": 0.3807, "gamma": 0.0049, "vega": 0.7548, "theta": -0.0163, "rho": 0.7938, "theo": 15.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-09T15:32:40", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "USO281215P00199000", "bid": 63.35, "bid_size": 26.0, "ask": 68.0, "ask_size": 40.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.0069, "vega": 0.6651, "theta": -0.0178, "rho": -1.3807, "theo": 64.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "USO281215C00200000", "bid": 13.95, "bid_size": 110.0, "ask": 15.75, "ask_size": 12.0, "iv": 0.3653, "open_interest": 3026.0, "volume": 4.0, "delta": 0.377, "gamma": 0.0049, "vega": 0.7528, "theta": -0.0163, "rho": 0.7873, "theo": 15.0637, "change": -0.605, "open": 14.53, "high": 15.31, "low": 14.49, "tick": "down", "last_trade_price": 14.87, "last_trade_time": "2026-11-10T09:48:08", "percent_change": -3.90953, "prev_day_close": 15.4750003814697}, {"option": "USO281215P00200000", "bid": 64.1, "bid_size": 41.0, "ask": 67.85, "ask_size": 73.0, "iv": 0.3732, "open_interest": 3447.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.0069, "vega": 0.659, "theta": -0.0177, "rho": -1.3811, "theo": 65.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.38, "last_trade_time": "2026-11-09T13:58:05", "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "USO281215C00205000", "bid": 12.0, "bid_size": 141.0, "ask": 15.8, "ask_size": 127.0, "iv": 0.3648, "open_interest": 237.0, "volume": 0.0, "delta": 0.3593, "gamma": 0.0048, "vega": 0.7421, "theta": -0.0161, "rho": 0.7558, "theo": 14.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.66, "last_trade_time": "2026-10-12T15:17:23", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "USO281215P00205000", "bid": 68.0, "bid_size": 24.0, "ask": 72.5, "ask_size": 44.0, "iv": 0.3766, "open_interest": 87.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.007, "vega": 0.6343, "theta": -0.0175, "rho": -1.3717, "theo": 69.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.07, "last_trade_time": "2026-10-22T11:24:21", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "USO281215C00210000", "bid": 11.95, "bid_size": 127.0, "ask": 15.0, "ask_size": 180.0, "iv": 0.3706, "open_interest": 221.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0048, "vega": 0.7305, "theta": -0.0159, "rho": 0.7258, "theo": 13.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-03T14:51:56", "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "USO281215P00210000", "bid": 72.0, "bid_size": 26.0, "ask": 77.0, "ask_size": 35.0, "iv": 0.3785, "open_interest": 22.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0071, "vega": 0.5978, "theta": -0.017, "rho": -1.3065, "theo": 73.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.9, "last_trade_time": "2026-09-23T12:07:14", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "USO281215C00215000", "bid": 11.05, "bid_size": 94.0, "ask": 14.0, "ask_size": 180.0, "iv": 0.3686, "open_interest": 78.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0047, "vega": 0.718, "theta": -0.0156, "rho": 0.6963, "theo": 12.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.28, "last_trade_time": "2026-11-02T12:41:33", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "USO281215P00215000", "bid": 76.5, "bid_size": 3.0, "ask": 81.0, "ask_size": 37.0, "iv": 0.3793, "open_interest": 5.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0072, "vega": 0.5684, "theta": -0.0167, "rho": -1.2737, "theo": 77.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "USO281215C00220000", "bid": 10.4, "bid_size": 86.0, "ask": 13.5, "ask_size": 197.0, "iv": 0.3711, "open_interest": 107.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0046, "vega": 0.7043, "theta": -0.0153, "rho": 0.6668, "theo": 11.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T14:09:16", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "USO281215P00220000", "bid": 80.5, "bid_size": 22.0, "ask": 85.5, "ask_size": 42.0, "iv": 0.3789, "open_interest": 133.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.0072, "vega": 0.5238, "theta": -0.0161, "rho": -1.1818, "theo": 82.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "USO281215C00225000", "bid": 9.75, "bid_size": 88.0, "ask": 12.3, "ask_size": 183.0, "iv": 0.368, "open_interest": 87.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0045, "vega": 0.6899, "theta": -0.0151, "rho": 0.6384, "theo": 10.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-10-23T11:34:23", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "USO281215P00225000", "bid": 85.0, "bid_size": 22.0, "ask": 90.0, "ask_size": 37.0, "iv": 0.3818, "open_interest": 12.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0073, "vega": 0.4934, "theta": -0.0159, "rho": -1.1579, "theo": 86.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.03, "last_trade_time": "2026-10-16T13:22:51", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "USO281215C00230000", "bid": 9.1, "bid_size": 123.0, "ask": 11.9, "ask_size": 199.0, "iv": 0.37, "open_interest": 369.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.0044, "vega": 0.6755, "theta": -0.0148, "rho": 0.6118, "theo": 10.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-23T11:01:59", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "USO281215P00230000", "bid": 89.5, "bid_size": 21.0, "ask": 94.5, "ask_size": 34.0, "iv": 0.3837, "open_interest": 18.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0073, "vega": 0.4489, "theta": -0.0154, "rho": -1.0231, "theo": 91.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.6, "last_trade_time": "2026-11-04T12:58:14", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "USO281215C00235000", "bid": 8.55, "bid_size": 87.0, "ask": 10.95, "ask_size": 198.0, "iv": 0.368, "open_interest": 85.0, "volume": 0.0, "delta": 0.2686, "gamma": 0.0043, "vega": 0.6608, "theta": -0.0145, "rho": 0.5863, "theo": 9.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-10-21T15:29:44", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "USO281215P00235000", "bid": 94.0, "bid_size": 3.0, "ask": 99.0, "ask_size": 37.0, "iv": 0.3848, "open_interest": 56.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0074, "vega": 0.4049, "theta": -0.0153, "rho": -0.9901, "theo": 95.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.05, "last_trade_time": "2026-11-04T12:58:18", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "USO281215C00240000", "bid": 8.0, "bid_size": 95.0, "ask": 9.85, "ask_size": 50.0, "iv": 0.3642, "open_interest": 66.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0042, "vega": 0.6457, "theta": -0.0142, "rho": 0.5611, "theo": 8.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.56, "last_trade_time": "2026-11-02T15:02:42", "percent_change": 0.0, "prev_day_close": 9.57500004768372}, {"option": "USO281215P00240000", "bid": 99.2, "bid_size": 7.0, "ask": 101.75, "ask_size": 23.0, "iv": 0.3702, "open_interest": 111.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0074, "vega": 0.3685, "theta": -0.0147, "rho": -0.7756, "theo": 100.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.7, "last_trade_time": "2026-11-05T14:41:38", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "USO281215C00245000", "bid": 7.5, "bid_size": 126.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.3628, "open_interest": 352.0, "volume": 0.0, "delta": 0.2443, "gamma": 0.0041, "vega": 0.6302, "theta": -0.0139, "rho": 0.5369, "theo": 8.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-10-16T13:31:38", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "USO281215P00245000", "bid": 103.5, "bid_size": 9.0, "ask": 108.5, "ask_size": 33.0, "iv": 0.3948, "open_interest": 3.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0074, "vega": 0.2983, "theta": -0.0148, "rho": -0.7505, "theo": 104.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.75, "last_trade_time": "2026-11-05T12:22:22", "percent_change": 0.0, "prev_day_close": 104.525001525879}, {"option": "USO281215C00250000", "bid": 7.05, "bid_size": 121.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.3624, "open_interest": 160.0, "volume": 1.0, "delta": 0.2332, "gamma": 0.004, "vega": 0.6149, "theta": -0.0136, "rho": 0.5142, "theo": 7.9573, "change": -1.125, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-10T09:43:06", "percent_change": -12.5348, "prev_day_close": 8.97499990463257}, {"option": "USO281215P00250000", "bid": 108.3, "bid_size": 13.0, "ask": 112.75, "ask_size": 26.0, "iv": 0.3931, "open_interest": 59.0, "volume": 1.0, "delta": -0.9084, "gamma": 0.0075, "vega": 0.2798, "theta": -0.0146, "rho": -0.7021, "theo": 109.682, "change": 2.5, "open": 111.5, "high": 111.5, "low": 111.5, "tick": "up", "last_trade_price": 111.5, "last_trade_time": "2026-11-10T10:36:01", "percent_change": 2.29358, "prev_day_close": 109.0}, {"option": "USO281215C00255000", "bid": 6.6, "bid_size": 155.0, "ask": 8.15, "ask_size": 17.0, "iv": 0.3636, "open_interest": 361.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.0039, "vega": 0.6, "theta": -0.0133, "rho": 0.4931, "theo": 7.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-16T12:29:26", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "USO281215P00255000", "bid": 113.5, "bid_size": 14.0, "ask": 117.5, "ask_size": 27.0, "iv": 0.4025, "open_interest": 143.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0072, "vega": 0.2193, "theta": -0.0139, "rho": -0.4359, "theo": 114.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.2, "last_trade_time": "2026-10-15T10:24:18", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "USO281215C00260000", "bid": 6.3, "bid_size": 127.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.3656, "open_interest": 454.0, "volume": 1.0, "delta": 0.2128, "gamma": 0.0038, "vega": 0.5853, "theta": -0.013, "rho": 0.4728, "theo": 7.1036, "change": -1.265, "open": 7.26, "high": 7.26, "low": 7.26, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-11-10T09:43:25", "percent_change": -14.8387, "prev_day_close": 8.52499985694885}, {"option": "USO281215P00260000", "bid": 117.5, "bid_size": 11.0, "ask": 122.5, "ask_size": 14.0, "iv": 0.3963, "open_interest": 4.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0065, "vega": 0.1587, "theta": -0.014, "rho": -0.4191, "theo": 119.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.2, "last_trade_time": "2026-11-04T12:58:58", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "USO281215C00265000", "bid": 5.9, "bid_size": 108.0, "ask": 7.65, "ask_size": 90.0, "iv": 0.3682, "open_interest": 28.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0037, "vega": 0.5706, "theta": -0.0127, "rho": 0.4531, "theo": 6.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-10-08T11:19:21", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "USO281215P00265000", "bid": 122.5, "bid_size": 11.0, "ask": 127.5, "ask_size": 16.0, "iv": 0.4057, "open_interest": 2.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0059, "vega": 0.1434, "theta": -0.0137, "rho": -0.2843, "theo": 124.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.95, "last_trade_time": "2026-10-29T11:06:17", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "USO281215C00270000", "bid": 5.65, "bid_size": 60.0, "ask": 7.6, "ask_size": 207.0, "iv": 0.3726, "open_interest": 74.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0036, "vega": 0.5558, "theta": -0.0124, "rho": 0.4342, "theo": 6.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-30T09:41:53", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "USO281215P00270000", "bid": 127.5, "bid_size": 11.0, "ask": 132.0, "ask_size": 19.0, "iv": 0.4061, "open_interest": 3.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0048, "vega": 0.062, "theta": -0.011, "rho": 0.0, "theo": 129.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.7, "last_trade_time": "2026-10-30T10:17:43", "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "USO281215C00275000", "bid": 5.25, "bid_size": 163.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.3637, "open_interest": 199.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0035, "vega": 0.5415, "theta": -0.0121, "rho": 0.4165, "theo": 6.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T15:59:15", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "USO281215P00275000", "bid": 132.0, "bid_size": 12.0, "ask": 137.0, "ask_size": 11.0, "iv": 0.4035, "open_interest": 2.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0034, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 134.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.67, "last_trade_time": "2026-09-16T13:23:20", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "USO281215C00280000", "bid": 5.1, "bid_size": 69.0, "ask": 7.4, "ask_size": 490.0, "iv": 0.3794, "open_interest": 9.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0034, "vega": 0.5277, "theta": -0.0118, "rho": 0.4001, "theo": 5.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-10-15T13:28:23", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "USO281215P00280000", "bid": 137.5, "bid_size": 17.0, "ask": 142.0, "ask_size": 17.0, "iv": 0.424, "open_interest": 3.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0022, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 139.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.98, "last_trade_time": "2026-10-05T15:29:29", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "USO281215C00285000", "bid": 3.3, "bid_size": 242.0, "ask": 6.9, "ask_size": 424.0, "iv": 0.3634, "open_interest": 26.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0033, "vega": 0.5144, "theta": -0.0116, "rho": 0.3846, "theo": 5.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-30T10:51:28", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "USO281215P00285000", "bid": 142.0, "bid_size": 1.0, "ask": 147.0, "ask_size": 1.0, "iv": 0.4207, "open_interest": 9.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0015, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 144.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.21, "last_trade_time": "2026-09-24T12:14:52", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "USO281215C00290000", "bid": 4.05, "bid_size": 175.0, "ask": 7.2, "ask_size": 287.0, "iv": 0.3802, "open_interest": 33.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0032, "vega": 0.5014, "theta": -0.0113, "rho": 0.3696, "theo": 5.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-23T10:40:52", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "USO281215P00290000", "bid": 147.0, "bid_size": 1.0, "ask": 152.0, "ask_size": 9.0, "iv": 0.429, "open_interest": 16.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0008, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 149.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.54, "last_trade_time": "2026-09-16T14:28:50", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "USO281215C00295000", "bid": 2.5, "bid_size": 335.0, "ask": 7.45, "ask_size": 496.0, "iv": 0.3731, "open_interest": 392.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0031, "vega": 0.4885, "theta": -0.0111, "rho": 0.3552, "theo": 4.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-10-19T15:15:00", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "USO281215P00295000", "bid": 152.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 9.0, "iv": 0.4372, "open_interest": 21.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 154.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.83, "last_trade_time": "2026-11-02T13:53:15", "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "USO281215C00300000", "bid": 3.8, "bid_size": 273.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.3677, "open_interest": 1717.0, "volume": 2.0, "delta": 0.1514, "gamma": 0.003, "vega": 0.4758, "theta": -0.0108, "rho": 0.3414, "theo": 4.73, "change": -0.475, "open": 4.88, "high": 4.9, "low": 4.88, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T11:05:39", "percent_change": -8.83721, "prev_day_close": 5.375}, {"option": "USO281215P00300000", "bid": 157.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 0.4453, "open_interest": 21.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 159.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-11-06T15:34:06", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "USO281215C00305000", "bid": 2.5, "bid_size": 222.0, "ask": 6.85, "ask_size": 300.0, "iv": 0.3784, "open_interest": 5.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0029, "vega": 0.4634, "theta": -0.0106, "rho": 0.3284, "theo": 4.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-05T13:17:58", "percent_change": 0.0, "prev_day_close": 5.57499992847443}, {"option": "USO281215P00305000", "bid": 162.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 1.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 164.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.64, "last_trade_time": "2026-09-16T13:24:39", "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "USO281215C00310000", "bid": 3.5, "bid_size": 200.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.3734, "open_interest": 57.0, "volume": 188.0, "delta": 0.1399, "gamma": 0.0028, "vega": 0.4516, "theta": -0.0103, "rho": 0.3163, "theo": 4.317, "change": -1.36, "open": 4.5, "high": 4.5, "low": 4.12, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-10T11:18:57", "percent_change": -23.8596, "prev_day_close": 5.70000004768372}, {"option": "USO281215P00310000", "bid": 167.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 169.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.3, "last_trade_time": "2026-09-16T13:25:05", "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "USO281215C00315000", "bid": 3.4, "bid_size": 113.0, "ask": 4.75, "ask_size": 20.0, "iv": 0.3759, "open_interest": 289.0, "volume": 1.0, "delta": 0.1346, "gamma": 0.0028, "vega": 0.4403, "theta": -0.0101, "rho": 0.305, "theo": 4.1294, "change": -1.125, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T10:30:09", "percent_change": -21.5311, "prev_day_close": 5.22499990463257}, {"option": "USO281215P00315000", "bid": 171.5, "bid_size": 1.0, "ask": 176.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 174.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.5, "last_trade_time": "2026-10-06T11:15:18", "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "USO281215C00320000", "bid": 2.0, "bid_size": 232.0, "ask": 5.3, "ask_size": 262.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0027, "vega": 0.4294, "theta": -0.0099, "rho": 0.2941, "theo": 3.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.11500000953674}, {"option": "USO281215P00320000", "bid": 176.5, "bid_size": 1.0, "ask": 181.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 179.185, "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": 177.5}, {"option": "USO281215C00325000", "bid": 2.0, "bid_size": 225.0, "ask": 6.4, "ask_size": 309.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0026, "vega": 0.4187, "theta": -0.0096, "rho": 0.2836, "theo": 3.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "USO281215P00325000", "bid": 181.5, "bid_size": 1.0, "ask": 186.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 184.185, "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": 182.5}, {"option": "USO281215C00330000", "bid": 1.5, "bid_size": 231.0, "ask": 5.15, "ask_size": 267.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0025, "vega": 0.4082, "theta": -0.0094, "rho": 0.2734, "theo": 3.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "USO281215P00330000", "bid": 186.5, "bid_size": 1.0, "ask": 191.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.011, "rho": 0.0, "theo": 189.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.38, "last_trade_time": "2026-11-02T13:53:15", "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "USO290119C00005000", "bid": 133.5, "bid_size": 1.0, "ask": 138.5, "ask_size": 1.0, "iv": 1.5928, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 150.65, "last_trade_time": "2026-10-15T10:40:24", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "USO290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.9788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0167, "theta": -0.0012, "rho": -0.015, "theo": 0.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "USO290119C00010000", "bid": 128.5, "bid_size": 1.0, "ask": 133.5, "ask_size": 1.0, "iv": 1.1603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 130.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "USO290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1.0, "iv": 0.8045, "open_interest": 9.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0278, "theta": -0.0016, "rho": -0.0228, "theo": 0.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-23T15:25:19", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "USO290119C00015000", "bid": 123.5, "bid_size": 1.0, "ask": 128.5, "ask_size": 1.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0097, "theta": 0.0, "rho": 0.0208, "theo": 125.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "USO290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1.0, "iv": 0.7052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0377, "theta": -0.0019, "rho": -0.0296, "theo": 0.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "USO290119C00020000", "bid": 118.5, "bid_size": 1.0, "ask": 123.5, "ask_size": 1.0, "iv": 0.7891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0207, "theta": 0.0, "rho": 0.0481, "theo": 120.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "USO290119P00020000", "bid": 0.33, "bid_size": 34.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.6942, "open_interest": 1388.0, "volume": 1.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.0483, "theta": -0.0021, "rho": -0.0372, "theo": 0.6404, "change": 0.035, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:30:56", "percent_change": 9.58904, "prev_day_close": 0.365000009536743}, {"option": "USO290119C00025000", "bid": 113.5, "bid_size": 1.0, "ask": 118.5, "ask_size": 1.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0004, "vega": 0.0386, "theta": 0.0, "rho": 0.1098, "theo": 116.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "USO290119P00025000", "bid": 0.05, "bid_size": 260.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.6562, "open_interest": 10.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0002, "vega": 0.0607, "theta": -0.0024, "rho": -0.0466, "theo": 0.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T10:26:17", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "USO290119C00030000", "bid": 109.0, "bid_size": 8.0, "ask": 113.5, "ask_size": 1.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0005, "vega": 0.0591, "theta": 0.0, "rho": 0.1772, "theo": 111.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "USO290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 1.0, "iv": 0.6222, "open_interest": 1.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0003, "vega": 0.0755, "theta": -0.0028, "rho": -0.0586, "theo": 0.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-21T12:59:50", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "USO290119C00035000", "bid": 104.5, "bid_size": 24.0, "ask": 108.5, "ask_size": 25.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0006, "vega": 0.0831, "theta": 0.0, "rho": 0.2557, "theo": 106.5474, "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": 108.5}, {"option": "USO290119P00035000", "bid": 1.09, "bid_size": 9.0, "ask": 1.47, "ask_size": 162.0, "iv": 0.6136, "open_interest": 113.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0004, "vega": 0.0935, "theta": -0.0033, "rho": -0.074, "theo": 1.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:52:08", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "USO290119C00040000", "bid": 100.0, "bid_size": 18.0, "ask": 104.0, "ask_size": 17.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0007, "vega": 0.1086, "theta": 0.0, "rho": 0.3336, "theo": 101.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "USO290119P00040000", "bid": 1.25, "bid_size": 10.0, "ask": 2.43, "ask_size": 299.0, "iv": 0.6066, "open_interest": 2227.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0005, "vega": 0.1145, "theta": -0.0039, "rho": -0.0928, "theo": 1.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:52:45", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "USO290119C00041000", "bid": 99.0, "bid_size": 21.0, "ask": 103.95, "ask_size": 21.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0007, "vega": 0.1142, "theta": 0.0, "rho": 0.3509, "theo": 101.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "USO290119P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 314.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0005, "vega": 0.1191, "theta": -0.004, "rho": -0.0971, "theo": 1.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO290119C00042000", "bid": 98.0, "bid_size": 24.0, "ask": 103.0, "ask_size": 21.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0008, "vega": 0.1202, "theta": 0.0, "rho": 0.3705, "theo": 100.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.325000762939}, {"option": "USO290119P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 295.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0005, "vega": 0.1238, "theta": -0.0041, "rho": -0.1015, "theo": 1.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO290119C00043000", "bid": 97.0, "bid_size": 21.0, "ask": 102.0, "ask_size": 24.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0008, "vega": 0.1263, "theta": 0.0, "rho": 0.3907, "theo": 99.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "USO290119P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 292.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0005, "vega": 0.1286, "theta": -0.0042, "rho": -0.106, "theo": 1.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO290119C00044000", "bid": 96.5, "bid_size": 21.0, "ask": 101.0, "ask_size": 25.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0008, "vega": 0.1317, "theta": 0.0, "rho": 0.4055, "theo": 98.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "USO290119P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 298.0, "iv": 0.6099, "open_interest": 1.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0006, "vega": 0.1335, "theta": -0.0044, "rho": -0.1109, "theo": 1.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-28T15:52:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO290119C00045000", "bid": 95.5, "bid_size": 17.0, "ask": 100.5, "ask_size": 21.0, "iv": 0.582, "open_interest": 8.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0008, "vega": 0.1373, "theta": 0.0, "rho": 0.4212, "theo": 97.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.33, "last_trade_time": "2026-11-04T11:36:36", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "USO290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.5631, "open_interest": 247.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0006, "vega": 0.1388, "theta": -0.0045, "rho": -0.1158, "theo": 1.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-23T10:57:26", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "USO290119C00046000", "bid": 94.5, "bid_size": 15.0, "ask": 99.3, "ask_size": 11.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0008, "vega": 0.1436, "theta": 0.0, "rho": 0.4396, "theo": 96.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "USO290119P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 306.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0006, "vega": 0.1441, "theta": -0.0046, "rho": -0.121, "theo": 1.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO290119C00047000", "bid": 94.0, "bid_size": 22.0, "ask": 98.5, "ask_size": 25.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0009, "vega": 0.15, "theta": 0.0, "rho": 0.4592, "theo": 95.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "USO290119P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 294.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0006, "vega": 0.1492, "theta": -0.0048, "rho": -0.1262, "theo": 1.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO290119C00048000", "bid": 93.0, "bid_size": 24.0, "ask": 97.95, "ask_size": 22.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0009, "vega": 0.1555, "theta": 0.0, "rho": 0.4712, "theo": 94.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "USO290119P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 308.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0007, "vega": 0.1547, "theta": -0.0049, "rho": -0.1316, "theo": 1.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO290119C00049000", "bid": 92.0, "bid_size": 22.0, "ask": 97.0, "ask_size": 25.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0009, "vega": 0.1617, "theta": 0.0, "rho": 0.4886, "theo": 94.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "USO290119P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 290.0, "iv": 0.5601, "open_interest": 4.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0007, "vega": 0.1604, "theta": -0.0051, "rho": -0.1374, "theo": 2.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-04T12:00:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO290119C00050000", "bid": 91.5, "bid_size": 13.0, "ask": 95.7, "ask_size": 19.0, "iv": 0.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0009, "vega": 0.1681, "theta": 0.0, "rho": 0.5064, "theo": 93.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "USO290119P00050000", "bid": 2.06, "bid_size": 41.0, "ask": 3.2, "ask_size": 299.0, "iv": 0.558, "open_interest": 2125.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0007, "vega": 0.166, "theta": -0.0052, "rho": -0.143, "theo": 2.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:53:03", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "USO290119C00051000", "bid": 90.5, "bid_size": 19.0, "ask": 95.0, "ask_size": 19.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.001, "vega": 0.1748, "theta": 0.0, "rho": 0.5265, "theo": 92.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "USO290119P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 298.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0008, "vega": 0.1717, "theta": -0.0054, "rho": -0.1489, "theo": 2.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO290119C00052000", "bid": 89.5, "bid_size": 17.0, "ask": 93.85, "ask_size": 11.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.001, "vega": 0.1811, "theta": 0.0, "rho": 0.5429, "theo": 91.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "USO290119P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 301.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0008, "vega": 0.1776, "theta": -0.0055, "rho": -0.1551, "theo": 2.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO290119C00053000", "bid": 88.5, "bid_size": 9.0, "ask": 93.5, "ask_size": 25.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.001, "vega": 0.1872, "theta": 0.0, "rho": 0.5568, "theo": 90.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "USO290119P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 293.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0008, "vega": 0.1835, "theta": -0.0057, "rho": -0.1611, "theo": 2.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO290119C00054000", "bid": 88.0, "bid_size": 20.0, "ask": 92.5, "ask_size": 18.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0011, "vega": 0.1937, "theta": 0.0, "rho": 0.5739, "theo": 89.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "USO290119P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 312.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0008, "vega": 0.1895, "theta": -0.0058, "rho": -0.1675, "theo": 2.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO290119C00055000", "bid": 87.0, "bid_size": 21.0, "ask": 92.0, "ask_size": 26.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0011, "vega": 0.2005, "theta": 0.0, "rho": 0.5928, "theo": 88.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "USO290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 292.0, "iv": 0.5072, "open_interest": 1095.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0009, "vega": 0.1957, "theta": -0.006, "rho": -0.1742, "theo": 2.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-27T14:14:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "USO290119C00056000", "bid": 86.0, "bid_size": 11.0, "ask": 91.0, "ask_size": 18.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0011, "vega": 0.2071, "theta": 0.0, "rho": 0.6085, "theo": 88.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "USO290119P00056000", "bid": 0.75, "bid_size": 253.0, "ask": 5.5, "ask_size": 315.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0009, "vega": 0.2022, "theta": -0.0061, "rho": -0.1809, "theo": 2.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "USO290119C00057000", "bid": 85.5, "bid_size": 18.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0012, "vega": 0.2135, "theta": 0.0, "rho": 0.6221, "theo": 87.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "USO290119P00057000", "bid": 1.45, "bid_size": 242.0, "ask": 3.9, "ask_size": 270.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0009, "vega": 0.2084, "theta": -0.0063, "rho": -0.188, "theo": 2.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "USO290119C00058000", "bid": 84.5, "bid_size": 18.0, "ask": 89.5, "ask_size": 3.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0012, "vega": 0.2203, "theta": 0.0, "rho": 0.638, "theo": 86.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "USO290119P00058000", "bid": 0.5, "bid_size": 256.0, "ask": 5.5, "ask_size": 290.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.001, "vega": 0.2147, "theta": -0.0064, "rho": -0.195, "theo": 2.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "USO290119C00059000", "bid": 83.5, "bid_size": 11.0, "ask": 88.5, "ask_size": 3.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0012, "vega": 0.2272, "theta": 0.0, "rho": 0.6549, "theo": 85.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "USO290119P00059000", "bid": 2.83, "bid_size": 8.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5049, "open_interest": 0.0, "volume": 1.0, "delta": -0.0517, "gamma": 0.001, "vega": 0.2214, "theta": -0.0066, "rho": -0.2026, "theo": 3.1164, "change": -0.13, "open": 2.87, "high": 2.87, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-10T09:52:20", "percent_change": -4.33333, "prev_day_close": 3.0}, {"option": "USO290119C00060000", "bid": 83.0, "bid_size": 19.0, "ask": 87.5, "ask_size": 1.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0012, "vega": 0.2342, "theta": 0.0, "rho": 0.672, "theo": 84.8486, "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": 87.0}, {"option": "USO290119P00060000", "bid": 1.0, "bid_size": 303.0, "ask": 4.05, "ask_size": 209.0, "iv": 0.4691, "open_interest": 2874.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.001, "vega": 0.2281, "theta": -0.0068, "rho": -0.21, "theo": 3.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T12:33:03", "percent_change": 0.0, "prev_day_close": 2.34499993920326}, {"option": "USO290119C00061000", "bid": 82.0, "bid_size": 15.0, "ask": 87.0, "ask_size": 6.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0013, "vega": 0.241, "theta": 0.0, "rho": 0.6876, "theo": 84.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "USO290119P00061000", "bid": 1.42, "bid_size": 221.0, "ask": 6.0, "ask_size": 286.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0011, "vega": 0.2344, "theta": -0.0069, "rho": -0.2173, "theo": 3.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-10-23T11:32:55", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "USO290119C00062000", "bid": 81.0, "bid_size": 9.0, "ask": 86.0, "ask_size": 3.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0013, "vega": 0.2477, "theta": 0.0, "rho": 0.7008, "theo": 83.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "USO290119P00062000", "bid": 1.25, "bid_size": 220.0, "ask": 6.0, "ask_size": 279.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0011, "vega": 0.2413, "theta": -0.0071, "rho": -0.2249, "theo": 3.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "USO290119C00063000", "bid": 80.5, "bid_size": 10.0, "ask": 85.5, "ask_size": 1.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0013, "vega": 0.2546, "theta": 0.0, "rho": 0.7169, "theo": 82.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "USO290119P00063000", "bid": 1.5, "bid_size": 224.0, "ask": 6.0, "ask_size": 285.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0012, "vega": 0.248, "theta": -0.0073, "rho": -0.2328, "theo": 3.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "USO290119C00064000", "bid": 79.5, "bid_size": 10.0, "ask": 84.5, "ask_size": 1.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0014, "vega": 0.2616, "theta": 0.0, "rho": 0.7329, "theo": 81.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "USO290119P00064000", "bid": 1.0, "bid_size": 223.0, "ask": 6.0, "ask_size": 275.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0012, "vega": 0.2547, "theta": -0.0074, "rho": -0.2409, "theo": 3.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "USO290119C00065000", "bid": 79.0, "bid_size": 10.0, "ask": 83.5, "ask_size": 1.0, "iv": 0.5055, "open_interest": 8.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0014, "vega": 0.2686, "theta": 0.0, "rho": 0.7476, "theo": 80.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.89, "last_trade_time": "2026-11-04T14:31:25", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "USO290119P00065000", "bid": 2.11, "bid_size": 353.0, "ask": 6.0, "ask_size": 278.0, "iv": 0.4966, "open_interest": 983.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0012, "vega": 0.2617, "theta": -0.0076, "rho": -0.2492, "theo": 3.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-10-23T11:46:54", "percent_change": 0.0, "prev_day_close": 3.80500000715256}, {"option": "USO290119C00066000", "bid": 78.0, "bid_size": 13.0, "ask": 83.0, "ask_size": 1.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0014, "vega": 0.2754, "theta": 0.0, "rho": 0.7603, "theo": 80.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "USO290119P00066000", "bid": 1.79, "bid_size": 222.0, "ask": 6.5, "ask_size": 297.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0013, "vega": 0.2686, "theta": -0.0078, "rho": -0.2574, "theo": 4.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "USO290119C00067000", "bid": 77.0, "bid_size": 9.0, "ask": 82.0, "ask_size": 3.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0015, "vega": 0.2825, "theta": 0.0, "rho": 0.7742, "theo": 79.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "USO290119P00067000", "bid": 2.8, "bid_size": 220.0, "ask": 5.7, "ask_size": 295.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0013, "vega": 0.276, "theta": -0.0079, "rho": -0.2658, "theo": 4.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "USO290119C00068000", "bid": 76.5, "bid_size": 18.0, "ask": 81.5, "ask_size": 3.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0015, "vega": 0.2896, "theta": 0.0, "rho": 0.7894, "theo": 78.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "USO290119P00068000", "bid": 1.75, "bid_size": 234.0, "ask": 6.5, "ask_size": 292.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0014, "vega": 0.2828, "theta": -0.0081, "rho": -0.2748, "theo": 4.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "USO290119C00069000", "bid": 76.0, "bid_size": 14.0, "ask": 80.5, "ask_size": 1.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0016, "vega": 0.2968, "theta": -0.0001, "rho": 0.8039, "theo": 77.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "USO290119P00069000", "bid": 2.0, "bid_size": 222.0, "ask": 7.0, "ask_size": 278.0, "iv": 0.4823, "open_interest": 1.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0014, "vega": 0.2898, "theta": -0.0083, "rho": -0.2834, "theo": 4.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T12:48:50", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "USO290119C00070000", "bid": 75.0, "bid_size": 14.0, "ask": 79.5, "ask_size": 3.0, "iv": 0.4977, "open_interest": 3.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0016, "vega": 0.304, "theta": -0.0003, "rho": 0.8179, "theo": 76.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.67, "last_trade_time": "2026-09-24T11:46:07", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "USO290119P00070000", "bid": 2.1, "bid_size": 230.0, "ask": 6.65, "ask_size": 324.0, "iv": 0.4705, "open_interest": 138.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0014, "vega": 0.2971, "theta": -0.0084, "rho": -0.2923, "theo": 4.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-04T12:24:16", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "USO290119C00071000", "bid": 74.0, "bid_size": 14.0, "ask": 78.0, "ask_size": 3.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0016, "vega": 0.3111, "theta": -0.0006, "rho": 0.8297, "theo": 76.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "USO290119P00071000", "bid": 2.0, "bid_size": 255.0, "ask": 7.0, "ask_size": 315.0, "iv": 0.4675, "open_interest": 1.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0015, "vega": 0.3047, "theta": -0.0086, "rho": -0.3018, "theo": 4.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T14:11:19", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "USO290119C00072000", "bid": 73.5, "bid_size": 13.0, "ask": 78.0, "ask_size": 3.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0017, "vega": 0.3183, "theta": -0.0008, "rho": 0.8436, "theo": 75.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "USO290119P00072000", "bid": 4.6, "bid_size": 25.0, "ask": 6.85, "ask_size": 323.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0015, "vega": 0.3116, "theta": -0.0088, "rho": -0.3106, "theo": 4.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "USO290119C00073000", "bid": 72.5, "bid_size": 19.0, "ask": 77.5, "ask_size": 1.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0017, "vega": 0.3255, "theta": -0.001, "rho": 0.8574, "theo": 74.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "USO290119P00073000", "bid": 4.85, "bid_size": 22.0, "ask": 7.05, "ask_size": 279.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0016, "vega": 0.3188, "theta": -0.009, "rho": -0.3198, "theo": 5.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "USO290119C00074000", "bid": 72.0, "bid_size": 15.0, "ask": 76.5, "ask_size": 1.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0017, "vega": 0.3326, "theta": -0.0013, "rho": 0.8703, "theo": 73.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "USO290119P00074000", "bid": 4.95, "bid_size": 16.0, "ask": 6.5, "ask_size": 237.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0016, "vega": 0.3264, "theta": -0.0091, "rho": -0.3294, "theo": 5.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "USO290119C00075000", "bid": 71.0, "bid_size": 19.0, "ask": 76.0, "ask_size": 1.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0018, "vega": 0.3396, "theta": -0.0015, "rho": 0.8816, "theo": 73.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "USO290119P00075000", "bid": 5.1, "bid_size": 20.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.4689, "open_interest": 230.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0017, "vega": 0.3334, "theta": -0.0093, "rho": -0.339, "theo": 5.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T14:42:05", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "USO290119C00076000", "bid": 70.5, "bid_size": 14.0, "ask": 75.0, "ask_size": 3.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0018, "vega": 0.3468, "theta": -0.0018, "rho": 0.8943, "theo": 72.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "USO290119P00076000", "bid": 3.15, "bid_size": 231.0, "ask": 8.0, "ask_size": 279.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0017, "vega": 0.3408, "theta": -0.0094, "rho": -0.3486, "theo": 5.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22000002861023}, {"option": "USO290119C00077000", "bid": 69.5, "bid_size": 16.0, "ask": 74.5, "ask_size": 3.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0018, "vega": 0.3539, "theta": -0.002, "rho": 0.9053, "theo": 71.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "USO290119P00077000", "bid": 3.35, "bid_size": 239.0, "ask": 8.0, "ask_size": 291.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0018, "vega": 0.3481, "theta": -0.0096, "rho": -0.359, "theo": 5.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "USO290119C00078000", "bid": 69.0, "bid_size": 13.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0019, "vega": 0.3611, "theta": -0.0022, "rho": 0.9186, "theo": 70.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "USO290119P00078000", "bid": 5.5, "bid_size": 29.0, "ask": 8.0, "ask_size": 289.0, "iv": 0.4844, "open_interest": 3.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0018, "vega": 0.3558, "theta": -0.0098, "rho": -0.3684, "theo": 6.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-25T10:23:44", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "USO290119C00079000", "bid": 68.0, "bid_size": 16.0, "ask": 73.0, "ask_size": 3.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0019, "vega": 0.3683, "theta": -0.0024, "rho": 0.9305, "theo": 70.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "USO290119P00079000", "bid": 5.0, "bid_size": 183.0, "ask": 8.5, "ask_size": 296.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0018, "vega": 0.3634, "theta": -0.01, "rho": -0.3792, "theo": 6.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "USO290119C00080000", "bid": 67.5, "bid_size": 13.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.4678, "open_interest": 8.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.002, "vega": 0.3756, "theta": -0.0027, "rho": 0.9421, "theo": 69.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.2, "last_trade_time": "2026-11-04T11:36:36", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "USO290119P00080000", "bid": 4.85, "bid_size": 201.0, "ask": 8.5, "ask_size": 279.0, "iv": 0.4678, "open_interest": 65.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0019, "vega": 0.3705, "theta": -0.0101, "rho": -0.3892, "theo": 6.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-10-15T11:27:26", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "USO290119C00081000", "bid": 66.5, "bid_size": 11.0, "ask": 71.5, "ask_size": 1.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.002, "vega": 0.3828, "theta": -0.0029, "rho": 0.9517, "theo": 68.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "USO290119P00081000", "bid": 4.0, "bid_size": 230.0, "ask": 8.5, "ask_size": 273.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0019, "vega": 0.3778, "theta": -0.0103, "rho": -0.3996, "theo": 6.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "USO290119C00082000", "bid": 66.0, "bid_size": 13.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.002, "vega": 0.3901, "theta": -0.0032, "rho": 0.9641, "theo": 68.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "USO290119P00082000", "bid": 4.35, "bid_size": 222.0, "ask": 9.0, "ask_size": 288.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.002, "vega": 0.3858, "theta": -0.0104, "rho": -0.411, "theo": 6.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "USO290119C00083000", "bid": 65.5, "bid_size": 13.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0021, "vega": 0.3973, "theta": -0.0034, "rho": 0.9746, "theo": 67.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "USO290119P00083000", "bid": 4.5, "bid_size": 222.0, "ask": 7.95, "ask_size": 176.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.002, "vega": 0.3936, "theta": -0.0106, "rho": -0.4209, "theo": 6.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "USO290119C00084000", "bid": 64.5, "bid_size": 13.0, "ask": 69.5, "ask_size": 1.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0021, "vega": 0.4045, "theta": -0.0036, "rho": 0.9849, "theo": 66.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "USO290119P00084000", "bid": 4.5, "bid_size": 227.0, "ask": 9.5, "ask_size": 268.0, "iv": 0.448, "open_interest": 1.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0021, "vega": 0.4006, "theta": -0.0108, "rho": -0.4319, "theo": 7.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-11-04T10:43:03", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "USO290119C00085000", "bid": 64.0, "bid_size": 14.0, "ask": 68.5, "ask_size": 1.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0022, "vega": 0.4117, "theta": -0.0038, "rho": 0.9942, "theo": 65.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "USO290119P00085000", "bid": 5.7, "bid_size": 210.0, "ask": 9.5, "ask_size": 280.0, "iv": 0.456, "open_interest": 43.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0021, "vega": 0.4081, "theta": -0.0109, "rho": -0.4425, "theo": 7.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.94, "last_trade_time": "2026-09-24T13:39:31", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "USO290119C00086000", "bid": 63.0, "bid_size": 16.0, "ask": 67.5, "ask_size": 3.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0022, "vega": 0.4188, "theta": -0.0041, "rho": 1.0042, "theo": 65.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "USO290119P00086000", "bid": 6.25, "bid_size": 173.0, "ask": 10.0, "ask_size": 275.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0022, "vega": 0.4159, "theta": -0.0111, "rho": -0.4536, "theo": 7.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "USO290119C00087000", "bid": 62.5, "bid_size": 13.0, "ask": 66.5, "ask_size": 3.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0023, "vega": 0.4259, "theta": -0.0043, "rho": 1.0137, "theo": 64.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "USO290119P00087000", "bid": 7.15, "bid_size": 30.0, "ask": 8.8, "ask_size": 185.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0022, "vega": 0.423, "theta": -0.0112, "rho": -0.4647, "theo": 7.8292, "change": 0.0, "open": 0.0, "high": 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": "USO290119C00088000", "bid": 62.75, "bid_size": 12.0, "ask": 65.65, "ask_size": 3.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0023, "vega": 0.4329, "theta": -0.0045, "rho": 1.024, "theo": 63.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "USO290119P00088000", "bid": 7.5, "bid_size": 25.0, "ask": 10.0, "ask_size": 257.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0023, "vega": 0.4305, "theta": -0.0114, "rho": -0.4757, "theo": 8.0494, "change": 0.0, "open": 0.0, "high": 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": "USO290119C00089000", "bid": 61.0, "bid_size": 19.0, "ask": 65.5, "ask_size": 13.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0023, "vega": 0.44, "theta": -0.0047, "rho": 1.0334, "theo": 63.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "USO290119P00089000", "bid": 7.65, "bid_size": 25.0, "ask": 10.25, "ask_size": 273.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0023, "vega": 0.4381, "theta": -0.0116, "rho": -0.4878, "theo": 8.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "USO290119C00090000", "bid": 60.5, "bid_size": 13.0, "ask": 64.45, "ask_size": 4.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0024, "vega": 0.4471, "theta": -0.005, "rho": 1.0424, "theo": 62.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "USO290119P00090000", "bid": 6.3, "bid_size": 216.0, "ask": 10.5, "ask_size": 274.0, "iv": 0.4401, "open_interest": 83.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0024, "vega": 0.4456, "theta": -0.0117, "rho": -0.4984, "theo": 8.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-10-30T13:10:19", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "USO290119C00091000", "bid": 60.0, "bid_size": 15.0, "ask": 64.5, "ask_size": 16.0, "iv": 0.4533, "open_interest": 1.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0024, "vega": 0.4542, "theta": -0.0052, "rho": 1.0503, "theo": 61.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.95, "last_trade_time": "2026-10-28T12:34:57", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "USO290119P00091000", "bid": 7.3, "bid_size": 156.0, "ask": 9.75, "ask_size": 176.0, "iv": 0.4358, "open_interest": 3.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0024, "vega": 0.4537, "theta": -0.0118, "rho": -0.5105, "theo": 8.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-11-03T11:15:04", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "USO290119C00092000", "bid": 59.0, "bid_size": 13.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0025, "vega": 0.4613, "theta": -0.0054, "rho": 1.0602, "theo": 60.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "USO290119P00092000", "bid": 8.25, "bid_size": 26.0, "ask": 10.6, "ask_size": 238.0, "iv": 0.4489, "open_interest": 3.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0025, "vega": 0.4608, "theta": -0.012, "rho": -0.5224, "theo": 8.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-10-09T10:33:35", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "USO290119C00093000", "bid": 58.5, "bid_size": 14.0, "ask": 63.5, "ask_size": 1.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.0025, "vega": 0.4684, "theta": -0.0056, "rho": 1.068, "theo": 60.3168, "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": 62.0}, {"option": "USO290119P00093000", "bid": 8.25, "bid_size": 44.0, "ask": 11.45, "ask_size": 253.0, "iv": 0.4511, "open_interest": 2.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0025, "vega": 0.4679, "theta": -0.0122, "rho": -0.534, "theo": 9.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-07T15:53:53", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "USO290119C00094000", "bid": 58.0, "bid_size": 12.0, "ask": 62.5, "ask_size": 1.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0026, "vega": 0.4755, "theta": -0.0058, "rho": 1.0752, "theo": 59.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "USO290119P00094000", "bid": 8.7, "bid_size": 25.0, "ask": 11.35, "ask_size": 255.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0026, "vega": 0.4753, "theta": -0.0123, "rho": -0.5462, "theo": 9.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "USO290119C00095000", "bid": 57.75, "bid_size": 12.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.4529, "open_interest": 3.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0026, "vega": 0.4826, "theta": -0.0061, "rho": 1.0826, "theo": 58.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.15, "last_trade_time": "2026-10-07T11:10:35", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "USO290119P00095000", "bid": 8.85, "bid_size": 42.0, "ask": 10.5, "ask_size": 130.0, "iv": 0.4337, "open_interest": 9.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0026, "vega": 0.4836, "theta": -0.0125, "rho": -0.5579, "theo": 9.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-10-05T12:43:13", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "USO290119C00096000", "bid": 56.5, "bid_size": 20.0, "ask": 61.0, "ask_size": 13.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0026, "vega": 0.4897, "theta": -0.0063, "rho": 1.0896, "theo": 58.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4750003814697}, {"option": "USO290119P00096000", "bid": 8.9, "bid_size": 101.0, "ask": 10.8, "ask_size": 139.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0027, "vega": 0.4908, "theta": -0.0126, "rho": -0.5706, "theo": 9.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-10-06T09:53:16", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "USO290119C00097000", "bid": 56.0, "bid_size": 15.0, "ask": 60.0, "ask_size": 3.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0027, "vega": 0.4967, "theta": -0.0065, "rho": 1.0964, "theo": 57.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "USO290119P00097000", "bid": 9.4, "bid_size": 32.0, "ask": 12.5, "ask_size": 245.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0028, "vega": 0.4978, "theta": -0.0127, "rho": -0.5827, "theo": 10.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "USO290119C00098000", "bid": 55.85, "bid_size": 11.0, "ask": 59.5, "ask_size": 3.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0027, "vega": 0.5036, "theta": -0.0067, "rho": 1.1037, "theo": 57.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "USO290119P00098000", "bid": 9.7, "bid_size": 30.0, "ask": 12.65, "ask_size": 251.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0028, "vega": 0.5055, "theta": -0.0129, "rho": -0.5942, "theo": 10.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "USO290119C00099000", "bid": 55.0, "bid_size": 13.0, "ask": 58.65, "ask_size": 10.0, "iv": 0.4377, "open_interest": 10.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0028, "vega": 0.5104, "theta": -0.0069, "rho": 1.1099, "theo": 56.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.3, "last_trade_time": "2026-10-01T11:26:18", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "USO290119P00099000", "bid": 9.9, "bid_size": 26.0, "ask": 11.35, "ask_size": 98.0, "iv": 0.4258, "open_interest": 5.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0029, "vega": 0.5127, "theta": -0.013, "rho": -0.6078, "theo": 10.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-11-04T12:00:51", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "USO290119C00100000", "bid": 54.15, "bid_size": 17.0, "ask": 57.1, "ask_size": 6.0, "iv": 0.4254, "open_interest": 543.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0028, "vega": 0.5172, "theta": -0.0071, "rho": 1.1162, "theo": 55.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.8, "last_trade_time": "2026-11-09T10:51:24", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "USO290119P00100000", "bid": 9.65, "bid_size": 231.0, "ask": 11.15, "ask_size": 1.0, "iv": 0.4147, "open_interest": 447.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0029, "vega": 0.5198, "theta": -0.0132, "rho": -0.6204, "theo": 11.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T10:54:27", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "USO290119C00101000", "bid": 53.5, "bid_size": 1.0, "ask": 57.75, "ask_size": 13.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0029, "vega": 0.524, "theta": -0.0073, "rho": 1.1221, "theo": 55.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "USO290119P00101000", "bid": 9.9, "bid_size": 157.0, "ask": 13.25, "ask_size": 245.0, "iv": 0.4305, "open_interest": 94.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.003, "vega": 0.527, "theta": -0.0133, "rho": -0.6328, "theo": 11.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-10-27T12:44:21", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "USO290119C00102000", "bid": 53.0, "bid_size": 1.0, "ask": 56.2, "ask_size": 4.0, "iv": 0.4273, "open_interest": 1.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0029, "vega": 0.5308, "theta": -0.0075, "rho": 1.1285, "theo": 54.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.52, "last_trade_time": "2026-10-01T11:20:30", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "USO290119P00102000", "bid": 10.55, "bid_size": 31.0, "ask": 14.0, "ask_size": 252.0, "iv": 0.4369, "open_interest": 40.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.003, "vega": 0.5345, "theta": -0.0135, "rho": -0.6454, "theo": 11.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-27T09:30:09", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "USO290119C00103000", "bid": 52.0, "bid_size": 1.0, "ask": 56.3, "ask_size": 12.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.003, "vega": 0.5375, "theta": -0.0078, "rho": 1.1338, "theo": 53.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "USO290119P00103000", "bid": 10.0, "bid_size": 168.0, "ask": 13.25, "ask_size": 215.0, "iv": 0.418, "open_interest": 62.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0031, "vega": 0.5415, "theta": -0.0136, "rho": -0.6576, "theo": 11.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-27T13:11:13", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "USO290119C00104000", "bid": 51.5, "bid_size": 1.0, "ask": 56.5, "ask_size": 14.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.785, "gamma": 0.003, "vega": 0.5442, "theta": -0.008, "rho": 1.1382, "theo": 53.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "USO290119P00104000", "bid": 11.2, "bid_size": 28.0, "ask": 14.55, "ask_size": 242.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0031, "vega": 0.5492, "theta": -0.0138, "rho": -0.6724, "theo": 12.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "USO290119C00105000", "bid": 51.0, "bid_size": 1.0, "ask": 55.5, "ask_size": 13.0, "iv": 0.4327, "open_interest": 1.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.003, "vega": 0.551, "theta": -0.0082, "rho": 1.1427, "theo": 52.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.75, "last_trade_time": "2026-10-12T14:30:24", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "USO290119P00105000", "bid": 11.25, "bid_size": 101.0, "ask": 14.8, "ask_size": 239.0, "iv": 0.4297, "open_interest": 2.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0032, "vega": 0.5561, "theta": -0.0139, "rho": -0.6853, "theo": 12.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-06T13:13:55", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "USO290119C00106000", "bid": 50.5, "bid_size": 1.0, "ask": 54.55, "ask_size": 11.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.0031, "vega": 0.5577, "theta": -0.0084, "rho": 1.1469, "theo": 51.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "USO290119P00106000", "bid": 11.7, "bid_size": 29.0, "ask": 15.1, "ask_size": 242.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0032, "vega": 0.5627, "theta": -0.014, "rho": -0.6983, "theo": 12.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "USO290119C00107000", "bid": 50.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 3.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0031, "vega": 0.5643, "theta": -0.0086, "rho": 1.1508, "theo": 51.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "USO290119P00107000", "bid": 11.5, "bid_size": 157.0, "ask": 16.0, "ask_size": 239.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0033, "vega": 0.5697, "theta": -0.0142, "rho": -0.7111, "theo": 13.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "USO290119C00108000", "bid": 49.5, "bid_size": 1.0, "ask": 52.7, "ask_size": 3.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0032, "vega": 0.5709, "theta": -0.0088, "rho": 1.1548, "theo": 50.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.52, "last_trade_time": "2026-11-05T10:31:52", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "USO290119P00108000", "bid": 11.5, "bid_size": 157.0, "ask": 16.0, "ask_size": 232.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0034, "vega": 0.5776, "theta": -0.0143, "rho": -0.7251, "theo": 13.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "USO290119C00109000", "bid": 49.0, "bid_size": 1.0, "ask": 52.2, "ask_size": 3.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0032, "vega": 0.5774, "theta": -0.009, "rho": 1.1577, "theo": 50.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "USO290119P00109000", "bid": 12.6, "bid_size": 29.0, "ask": 15.25, "ask_size": 202.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0034, "vega": 0.584, "theta": -0.0144, "rho": -0.7393, "theo": 13.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "USO290119C00110000", "bid": 48.3, "bid_size": 1.0, "ask": 52.4, "ask_size": 14.0, "iv": 0.4297, "open_interest": 4.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0032, "vega": 0.5838, "theta": -0.0092, "rho": 1.1605, "theo": 49.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.4, "last_trade_time": "2026-11-04T10:05:27", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "USO290119P00110000", "bid": 12.75, "bid_size": 144.0, "ask": 16.65, "ask_size": 238.0, "iv": 0.4246, "open_interest": 70.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0035, "vega": 0.5906, "theta": -0.0146, "rho": -0.7523, "theo": 14.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.29, "last_trade_time": "2026-10-29T10:57:38", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "USO290119C00111000", "bid": 47.5, "bid_size": 1.0, "ask": 51.6, "ask_size": 12.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.0033, "vega": 0.5901, "theta": -0.0094, "rho": 1.1633, "theo": 49.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "USO290119P00111000", "bid": 12.95, "bid_size": 107.0, "ask": 16.95, "ask_size": 227.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0035, "vega": 0.5974, "theta": -0.0147, "rho": -0.765, "theo": 14.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "USO290119C00112000", "bid": 47.0, "bid_size": 1.0, "ask": 51.5, "ask_size": 14.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0033, "vega": 0.5964, "theta": -0.0096, "rho": 1.1662, "theo": 48.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9750003814697}, {"option": "USO290119P00112000", "bid": 13.25, "bid_size": 146.0, "ask": 16.95, "ask_size": 221.0, "iv": 0.4179, "open_interest": 1.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0036, "vega": 0.604, "theta": -0.0148, "rho": -0.7793, "theo": 14.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-10-02T12:13:25", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "USO290119C00113000", "bid": 46.5, "bid_size": 1.0, "ask": 51.0, "ask_size": 13.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.7489, "gamma": 0.0034, "vega": 0.6026, "theta": -0.0098, "rho": 1.169, "theo": 47.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "USO290119P00113000", "bid": 13.6, "bid_size": 154.0, "ask": 18.0, "ask_size": 223.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0036, "vega": 0.6104, "theta": -0.015, "rho": -0.7932, "theo": 15.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "USO290119C00114000", "bid": 46.0, "bid_size": 1.0, "ask": 50.2, "ask_size": 12.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0034, "vega": 0.6086, "theta": -0.01, "rho": 1.1711, "theo": 47.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "USO290119P00114000", "bid": 14.25, "bid_size": 28.0, "ask": 17.75, "ask_size": 222.0, "iv": 0.4186, "open_interest": 2.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0037, "vega": 0.6168, "theta": -0.0151, "rho": -0.8073, "theo": 15.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-21T11:32:10", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "USO290119C00115000", "bid": 45.5, "bid_size": 1.0, "ask": 48.45, "ask_size": 4.0, "iv": 0.4138, "open_interest": 4.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0034, "vega": 0.6146, "theta": -0.0101, "rho": 1.1724, "theo": 46.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.31, "last_trade_time": "2026-09-24T11:46:07", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "USO290119P00115000", "bid": 14.55, "bid_size": 28.0, "ask": 19.0, "ask_size": 203.0, "iv": 0.4242, "open_interest": 26.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0037, "vega": 0.6235, "theta": -0.0152, "rho": -0.8205, "theo": 15.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.96, "last_trade_time": "2026-10-22T12:23:07", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "USO290119C00116000", "bid": 45.0, "bid_size": 1.0, "ask": 47.9, "ask_size": 3.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.0035, "vega": 0.6206, "theta": -0.0103, "rho": 1.1741, "theo": 46.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "USO290119P00116000", "bid": 14.5, "bid_size": 157.0, "ask": 19.0, "ask_size": 229.0, "iv": 0.4169, "open_interest": 1.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0038, "vega": 0.6294, "theta": -0.0154, "rho": -0.834, "theo": 16.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.03, "last_trade_time": "2026-11-09T10:37:28", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "USO290119C00117000", "bid": 44.5, "bid_size": 1.0, "ask": 47.25, "ask_size": 3.0, "iv": 0.412, "open_interest": 1.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0035, "vega": 0.6264, "theta": -0.0105, "rho": 1.1754, "theo": 45.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.45, "last_trade_time": "2026-09-21T14:07:54", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "USO290119P00117000", "bid": 15.1, "bid_size": 132.0, "ask": 19.5, "ask_size": 229.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.2421, "gamma": 0.0038, "vega": 0.6362, "theta": -0.0155, "rho": -0.8485, "theo": 16.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "USO290119C00118000", "bid": 44.0, "bid_size": 1.0, "ask": 47.75, "ask_size": 8.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0036, "vega": 0.6322, "theta": -0.0107, "rho": 1.1765, "theo": 45.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "USO290119P00118000", "bid": 15.5, "bid_size": 130.0, "ask": 20.0, "ask_size": 230.0, "iv": 0.4191, "open_interest": 11.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0039, "vega": 0.642, "theta": -0.0156, "rho": -0.8618, "theo": 17.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-10-22T11:37:20", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "USO290119C00119000", "bid": 43.5, "bid_size": 3.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0036, "vega": 0.638, "theta": -0.0109, "rho": 1.1775, "theo": 44.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "USO290119P00119000", "bid": 15.6, "bid_size": 154.0, "ask": 20.5, "ask_size": 213.0, "iv": 0.4168, "open_interest": 2.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0039, "vega": 0.6477, "theta": -0.0157, "rho": -0.8762, "theo": 17.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "USO290119C00120000", "bid": 43.0, "bid_size": 1.0, "ask": 46.2, "ask_size": 18.0, "iv": 0.4146, "open_interest": 252.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0036, "vega": 0.6436, "theta": -0.0111, "rho": 1.1777, "theo": 44.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.05, "last_trade_time": "2026-11-06T13:47:47", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "USO290119P00120000", "bid": 16.2, "bid_size": 89.0, "ask": 19.5, "ask_size": 189.0, "iv": 0.4065, "open_interest": 79.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.004, "vega": 0.6534, "theta": -0.0158, "rho": -0.89, "theo": 17.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-09T09:44:14", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "USO290119C00121000", "bid": 42.5, "bid_size": 1.0, "ask": 45.25, "ask_size": 11.0, "iv": 0.4106, "open_interest": 20.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.0037, "vega": 0.6492, "theta": -0.0112, "rho": 1.1776, "theo": 43.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.12, "last_trade_time": "2026-09-18T10:40:23", "percent_change": 0.0, "prev_day_close": 45.9750003814697}, {"option": "USO290119P00121000", "bid": 16.5, "bid_size": 145.0, "ask": 20.15, "ask_size": 191.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.004, "vega": 0.6598, "theta": -0.016, "rho": -0.9028, "theo": 18.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "USO290119C00122000", "bid": 42.0, "bid_size": 3.0, "ask": 46.5, "ask_size": 61.0, "iv": 0.4235, "open_interest": 50.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0037, "vega": 0.6547, "theta": -0.0114, "rho": 1.1775, "theo": 43.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.69, "last_trade_time": "2026-09-18T10:43:44", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "USO290119P00122000", "bid": 17.1, "bid_size": 83.0, "ask": 21.5, "ask_size": 205.0, "iv": 0.4149, "open_interest": 25.0, "volume": 0.0, "delta": -0.2649, "gamma": 0.0041, "vega": 0.6654, "theta": -0.0161, "rho": -0.9187, "theo": 18.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.03, "last_trade_time": "2026-09-29T13:37:31", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "USO290119C00123000", "bid": 41.5, "bid_size": 1.0, "ask": 44.7, "ask_size": 3.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0038, "vega": 0.6601, "theta": -0.0116, "rho": 1.1775, "theo": 42.5991, "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": 44.7999992370606}, {"option": "USO290119P00123000", "bid": 17.5, "bid_size": 48.0, "ask": 22.0, "ask_size": 187.0, "iv": 0.4146, "open_interest": 10.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.0041, "vega": 0.6708, "theta": -0.0162, "rho": -0.9313, "theo": 19.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.47, "last_trade_time": "2026-09-29T13:37:16", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "USO290119C00124000", "bid": 41.0, "bid_size": 3.0, "ask": 44.2, "ask_size": 11.0, "iv": 0.4123, "open_interest": 50.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0038, "vega": 0.6654, "theta": -0.0117, "rho": 1.1775, "theo": 42.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2026-09-21T13:31:11", "percent_change": 0.0, "prev_day_close": 44.375}, {"option": "USO290119P00124000", "bid": 17.85, "bid_size": 92.0, "ask": 21.25, "ask_size": 182.0, "iv": 0.4044, "open_interest": 18.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0042, "vega": 0.6761, "theta": -0.0163, "rho": -0.9448, "theo": 19.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-21T11:32:10", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "USO290119C00125000", "bid": 40.5, "bid_size": 1.0, "ask": 43.7, "ask_size": 3.0, "iv": 0.4115, "open_interest": 2.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0038, "vega": 0.6705, "theta": -0.0119, "rho": 1.177, "theo": 41.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.25, "last_trade_time": "2026-09-18T11:13:12", "percent_change": 0.0, "prev_day_close": 43.875}, {"option": "USO290119P00125000", "bid": 18.2, "bid_size": 109.0, "ask": 23.0, "ask_size": 192.0, "iv": 0.4128, "open_interest": 49.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0042, "vega": 0.6816, "theta": -0.0164, "rho": -0.9584, "theo": 20.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-11-02T12:12:12", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "USO290119C00126000", "bid": 40.0, "bid_size": 3.0, "ask": 43.2, "ask_size": 11.0, "iv": 0.4107, "open_interest": 51.0, "volume": 0.0, "delta": 0.6939, "gamma": 0.0038, "vega": 0.6755, "theta": -0.0121, "rho": 1.176, "theo": 41.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.33, "last_trade_time": "2026-10-16T12:42:22", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "USO290119P00126000", "bid": 18.5, "bid_size": 132.0, "ask": 23.5, "ask_size": 196.0, "iv": 0.4119, "open_interest": 89.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0043, "vega": 0.6867, "theta": -0.0165, "rho": -0.972, "theo": 20.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T10:49:00", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "USO290119C00127000", "bid": 39.5, "bid_size": 3.0, "ask": 42.7, "ask_size": 17.0, "iv": 0.4099, "open_interest": 51.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0039, "vega": 0.6804, "theta": -0.0122, "rho": 1.175, "theo": 40.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-10-16T12:42:33", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "USO290119P00127000", "bid": 19.05, "bid_size": 76.0, "ask": 23.5, "ask_size": 174.0, "iv": 0.4089, "open_interest": 13.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0043, "vega": 0.6916, "theta": -0.0166, "rho": -0.9863, "theo": 20.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-02T13:06:16", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "USO290119C00128000", "bid": 39.0, "bid_size": 3.0, "ask": 41.3, "ask_size": 9.0, "iv": 0.4024, "open_interest": 1.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.0039, "vega": 0.6853, "theta": -0.0124, "rho": 1.1743, "theo": 40.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.58, "last_trade_time": "2026-09-18T11:18:03", "percent_change": 0.0, "prev_day_close": 42.4750003814697}, {"option": "USO290119P00128000", "bid": 20.4, "bid_size": 3.0, "ask": 22.0, "ask_size": 107.0, "iv": 0.4008, "open_interest": 2.0, "volume": 4.0, "delta": -0.2934, "gamma": 0.0044, "vega": 0.6967, "theta": -0.0167, "rho": -0.998, "theo": 21.3031, "change": 0.5, "open": 22.0, "high": 22.0, "low": 21.5, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-11-10T10:37:57", "percent_change": 2.38095, "prev_day_close": 21.0}, {"option": "USO290119C00129000", "bid": 38.5, "bid_size": 3.0, "ask": 41.85, "ask_size": 25.0, "iv": 0.4091, "open_interest": 1.0, "volume": 0.0, "delta": 0.6809, "gamma": 0.004, "vega": 0.6901, "theta": -0.0125, "rho": 1.1733, "theo": 39.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-09-18T11:18:31", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "USO290119P00129000", "bid": 20.0, "bid_size": 75.0, "ask": 22.55, "ask_size": 88.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.0044, "vega": 0.7015, "theta": -0.0168, "rho": -1.0113, "theo": 21.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.04, "last_trade_time": "2026-10-26T14:22:48", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "USO290119C00130000", "bid": 38.0, "bid_size": 3.0, "ask": 40.65, "ask_size": 8.0, "iv": 0.403, "open_interest": 37.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.004, "vega": 0.6947, "theta": -0.0127, "rho": 1.1722, "theo": 39.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.1, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "USO290119P00130000", "bid": 20.15, "bid_size": 123.0, "ask": 25.0, "ask_size": 194.0, "iv": 0.4062, "open_interest": 36.0, "volume": 0.0, "delta": -0.3031, "gamma": 0.0045, "vega": 0.706, "theta": -0.0169, "rho": -1.0253, "theo": 22.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-10-26T13:49:02", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "USO290119C00131000", "bid": 37.5, "bid_size": 3.0, "ask": 40.5, "ask_size": 10.0, "iv": 0.4045, "open_interest": 51.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.004, "vega": 0.6992, "theta": -0.0128, "rho": 1.1709, "theo": 38.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.85, "last_trade_time": "2026-10-05T11:04:56", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "USO290119P00131000", "bid": 20.6, "bid_size": 95.0, "ask": 25.45, "ask_size": 166.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0045, "vega": 0.711, "theta": -0.017, "rho": -1.0397, "theo": 22.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "USO290119C00132000", "bid": 37.0, "bid_size": 1.0, "ask": 40.3, "ask_size": 14.0, "iv": 0.4055, "open_interest": 1.0, "volume": 0.0, "delta": 0.6679, "gamma": 0.004, "vega": 0.7037, "theta": -0.013, "rho": 1.1691, "theo": 38.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.91, "last_trade_time": "2026-10-06T10:41:29", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "USO290119P00132000", "bid": 21.1, "bid_size": 87.0, "ask": 26.0, "ask_size": 169.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0046, "vega": 0.7152, "theta": -0.0171, "rho": -1.0525, "theo": 23.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "USO290119C00133000", "bid": 36.5, "bid_size": 15.0, "ask": 39.7, "ask_size": 15.0, "iv": 0.4036, "open_interest": 46.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.0041, "vega": 0.708, "theta": -0.0131, "rho": 1.1668, "theo": 37.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.79, "last_trade_time": "2026-10-07T14:17:30", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "USO290119P00133000", "bid": 21.55, "bid_size": 88.0, "ask": 26.5, "ask_size": 158.0, "iv": 0.4051, "open_interest": 1.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0046, "vega": 0.7195, "theta": -0.0172, "rho": -1.0649, "theo": 23.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.48, "last_trade_time": "2026-10-26T13:41:26", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "USO290119C00134000", "bid": 36.0, "bid_size": 16.0, "ask": 41.0, "ask_size": 80.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0041, "vega": 0.7123, "theta": -0.0132, "rho": 1.1646, "theo": 37.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "USO290119P00134000", "bid": 22.35, "bid_size": 69.0, "ask": 27.0, "ask_size": 162.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.0046, "vega": 0.7236, "theta": -0.0172, "rho": -1.0774, "theo": 24.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "USO290119C00135000", "bid": 35.5, "bid_size": 15.0, "ask": 38.6, "ask_size": 11.0, "iv": 0.4004, "open_interest": 11.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0041, "vega": 0.7165, "theta": -0.0134, "rho": 1.1624, "theo": 36.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.95, "last_trade_time": "2026-11-04T11:36:36", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "USO290119P00135000", "bid": 22.8, "bid_size": 70.0, "ask": 27.5, "ask_size": 182.0, "iv": 0.4058, "open_interest": 102.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.0047, "vega": 0.7278, "theta": -0.0173, "rho": -1.0916, "theo": 24.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.88, "last_trade_time": "2026-11-05T10:09:27", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "USO290119C00136000", "bid": 35.0, "bid_size": 14.0, "ask": 38.2, "ask_size": 13.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.6504, "gamma": 0.0042, "vega": 0.7206, "theta": -0.0135, "rho": 1.1602, "theo": 36.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "USO290119P00136000", "bid": 23.0, "bid_size": 86.0, "ask": 26.45, "ask_size": 145.0, "iv": 0.3931, "open_interest": 8.0, "volume": 0.0, "delta": -0.3328, "gamma": 0.0047, "vega": 0.7319, "theta": -0.0174, "rho": -1.1051, "theo": 25.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-10-27T11:27:21", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "USO290119C00137000", "bid": 34.5, "bid_size": 16.0, "ask": 37.4, "ask_size": 9.0, "iv": 0.3964, "open_interest": 50.0, "volume": 0.0, "delta": 0.646, "gamma": 0.0042, "vega": 0.7245, "theta": -0.0136, "rho": 1.1577, "theo": 35.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.85, "last_trade_time": "2026-09-29T13:33:16", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "USO290119P00137000", "bid": 23.75, "bid_size": 73.0, "ask": 28.5, "ask_size": 129.0, "iv": 0.4049, "open_interest": 32.0, "volume": 0.0, "delta": -0.3377, "gamma": 0.0048, "vega": 0.7356, "theta": -0.0175, "rho": -1.116, "theo": 25.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.75, "last_trade_time": "2026-09-18T09:44:48", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "USO290119C00138000", "bid": 34.0, "bid_size": 15.0, "ask": 37.45, "ask_size": 16.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.0042, "vega": 0.7283, "theta": -0.0137, "rho": 1.1548, "theo": 35.5474, "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": 37.5}, {"option": "USO290119P00138000", "bid": 24.25, "bid_size": 71.0, "ask": 28.45, "ask_size": 107.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.3428, "gamma": 0.0048, "vega": 0.7391, "theta": -0.0175, "rho": -1.1291, "theo": 26.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.21, "last_trade_time": "2026-10-28T13:20:20", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "USO290119C00139000", "bid": 34.0, "bid_size": 14.0, "ask": 37.2, "ask_size": 23.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.6373, "gamma": 0.0042, "vega": 0.732, "theta": -0.0139, "rho": 1.1518, "theo": 35.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "USO290119P00139000", "bid": 24.5, "bid_size": 77.0, "ask": 27.5, "ask_size": 73.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0049, "vega": 0.7427, "theta": -0.0176, "rho": -1.1392, "theo": 26.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "USO290119C00140000", "bid": 33.5, "bid_size": 13.0, "ask": 36.7, "ask_size": 25.0, "iv": 0.4008, "open_interest": 35.0, "volume": 0.0, "delta": 0.6329, "gamma": 0.0043, "vega": 0.7356, "theta": -0.014, "rho": 1.1488, "theo": 34.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.98, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "USO290119P00140000", "bid": 24.5, "bid_size": 111.0, "ask": 27.8, "ask_size": 71.0, "iv": 0.3833, "open_interest": 75.0, "volume": 28.0, "delta": -0.3528, "gamma": 0.0049, "vega": 0.7461, "theta": -0.0177, "rho": -1.1535, "theo": 27.0368, "change": 1.02, "open": 27.33, "high": 27.7, "low": 27.33, "tick": "down", "last_trade_price": 27.52, "last_trade_time": "2026-11-10T09:36:42", "percent_change": 3.84906, "prev_day_close": 26.5}, {"option": "USO290119C00141000", "bid": 33.0, "bid_size": 10.0, "ask": 36.45, "ask_size": 60.0, "iv": 0.401, "open_interest": 5.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.0043, "vega": 0.7392, "theta": -0.0141, "rho": 1.1461, "theo": 34.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2026-10-20T12:48:40", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "USO290119P00141000", "bid": 26.0, "bid_size": 10.0, "ask": 28.5, "ask_size": 54.0, "iv": 0.3903, "open_interest": 1.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.005, "vega": 0.7492, "theta": -0.0177, "rho": -1.1676, "theo": 27.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.06, "last_trade_time": "2026-10-28T09:58:45", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "USO290119C00142000", "bid": 32.5, "bid_size": 12.0, "ask": 34.95, "ask_size": 8.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0043, "vega": 0.7426, "theta": -0.0142, "rho": 1.1433, "theo": 33.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "USO290119P00142000", "bid": 26.0, "bid_size": 66.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.3962, "open_interest": 2.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.005, "vega": 0.7524, "theta": -0.0178, "rho": -1.1782, "theo": 28.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-10-26T13:23:10", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "USO290119C00143000", "bid": 32.0, "bid_size": 12.0, "ask": 35.2, "ask_size": 18.0, "iv": 0.396, "open_interest": 1.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.0044, "vega": 0.7459, "theta": -0.0143, "rho": 1.1404, "theo": 33.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-10-01T11:51:42", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "USO290119P00143000", "bid": 26.85, "bid_size": 50.0, "ask": 29.4, "ask_size": 53.0, "iv": 0.3875, "open_interest": 22.0, "volume": 0.0, "delta": -0.3681, "gamma": 0.005, "vega": 0.7554, "theta": -0.0178, "rho": -1.1895, "theo": 28.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.28, "last_trade_time": "2026-10-26T13:17:46", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "USO290119C00144000", "bid": 31.5, "bid_size": 13.0, "ask": 34.7, "ask_size": 17.0, "iv": 0.3943, "open_interest": 51.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0044, "vega": 0.7491, "theta": -0.0144, "rho": 1.1372, "theo": 32.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-27T15:13:38", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "USO290119P00144000", "bid": 27.55, "bid_size": 63.0, "ask": 29.85, "ask_size": 61.0, "iv": 0.3876, "open_interest": 62.0, "volume": 1.0, "delta": -0.3732, "gamma": 0.0051, "vega": 0.7582, "theta": -0.0179, "rho": -1.2018, "theo": 29.1012, "change": 0.5, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-10T10:17:55", "percent_change": 1.75439, "prev_day_close": 28.5}, {"option": "USO290119C00145000", "bid": 31.0, "bid_size": 34.0, "ask": 35.5, "ask_size": 67.0, "iv": 0.4012, "open_interest": 18.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.0044, "vega": 0.7521, "theta": -0.0145, "rho": 1.1338, "theo": 32.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-05T12:55:54", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "USO290119P00145000", "bid": 27.6, "bid_size": 82.0, "ask": 32.0, "ask_size": 102.0, "iv": 0.3946, "open_interest": 108.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.0051, "vega": 0.761, "theta": -0.018, "rho": -1.2119, "theo": 29.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-05T13:11:22", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "USO290119C00146000", "bid": 30.5, "bid_size": 45.0, "ask": 35.0, "ask_size": 108.0, "iv": 0.3994, "open_interest": 2.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0044, "vega": 0.7551, "theta": -0.0146, "rho": 1.1301, "theo": 32.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.24, "last_trade_time": "2026-11-04T14:23:04", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "USO290119P00146000", "bid": 28.3, "bid_size": 62.0, "ask": 33.0, "ask_size": 94.0, "iv": 0.3982, "open_interest": 2.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.0052, "vega": 0.7634, "theta": -0.018, "rho": -1.2231, "theo": 30.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T15:53:25", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "USO290119C00147000", "bid": 30.5, "bid_size": 10.0, "ask": 33.5, "ask_size": 18.0, "iv": 0.3942, "open_interest": 3.0, "volume": 0.0, "delta": 0.6022, "gamma": 0.0044, "vega": 0.758, "theta": -0.0147, "rho": 1.1263, "theo": 31.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-10-01T12:04:53", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "USO290119P00147000", "bid": 28.8, "bid_size": 48.0, "ask": 32.3, "ask_size": 48.0, "iv": 0.3889, "open_interest": 2.0, "volume": 0.0, "delta": -0.389, "gamma": 0.0052, "vega": 0.7657, "theta": -0.018, "rho": -1.2354, "theo": 30.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-10-08T14:52:44", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "USO290119C00148000", "bid": 30.0, "bid_size": 30.0, "ask": 33.2, "ask_size": 26.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.5978, "gamma": 0.0045, "vega": 0.7608, "theta": -0.0148, "rho": 1.1225, "theo": 31.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.87, "last_trade_time": "2026-11-04T10:05:27", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "USO290119P00148000", "bid": 29.3, "bid_size": 60.0, "ask": 34.0, "ask_size": 83.0, "iv": 0.3956, "open_interest": 1.0, "volume": 0.0, "delta": -0.3942, "gamma": 0.0053, "vega": 0.7679, "theta": -0.0181, "rho": -1.2462, "theo": 31.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-05T10:08:27", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "USO290119C00149000", "bid": 29.5, "bid_size": 35.0, "ask": 32.7, "ask_size": 26.0, "iv": 0.3917, "open_interest": 137.0, "volume": 0.0, "delta": 0.5934, "gamma": 0.0045, "vega": 0.7635, "theta": -0.0149, "rho": 1.1188, "theo": 30.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.81, "last_trade_time": "2026-10-28T12:01:09", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "USO290119P00149000", "bid": 30.0, "bid_size": 45.0, "ask": 33.95, "ask_size": 83.0, "iv": 0.3922, "open_interest": 18.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0053, "vega": 0.77, "theta": -0.0181, "rho": -1.2538, "theo": 31.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-10-28T12:01:09", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "USO290119C00150000", "bid": 29.0, "bid_size": 34.0, "ask": 33.5, "ask_size": 65.0, "iv": 0.3982, "open_interest": 142.0, "volume": 0.0, "delta": 0.589, "gamma": 0.0045, "vega": 0.7661, "theta": -0.015, "rho": 1.1146, "theo": 30.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-11-06T11:20:15", "percent_change": 0.0, "prev_day_close": 31.5249996185303}, {"option": "USO290119P00150000", "bid": 30.5, "bid_size": 46.0, "ask": 34.25, "ask_size": 93.0, "iv": 0.3896, "open_interest": 158.0, "volume": 28.0, "delta": -0.4046, "gamma": 0.0053, "vega": 0.7719, "theta": -0.0182, "rho": -1.27, "theo": 32.3664, "change": 0.87, "open": 32.63, "high": 33.0, "low": 32.63, "tick": "down", "last_trade_price": 32.87, "last_trade_time": "2026-11-10T09:36:42", "percent_change": 2.71875, "prev_day_close": 32.0}, {"option": "USO290119C00151000", "bid": 28.5, "bid_size": 41.0, "ask": 31.25, "ask_size": 17.0, "iv": 0.3848, "open_interest": 62.0, "volume": 0.0, "delta": 0.5846, "gamma": 0.0045, "vega": 0.7685, "theta": -0.015, "rho": 1.1101, "theo": 30.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.25, "last_trade_time": "2026-11-06T11:20:15", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "USO290119P00151000", "bid": 31.1, "bid_size": 48.0, "ask": 35.4, "ask_size": 85.0, "iv": 0.3932, "open_interest": 11.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.0054, "vega": 0.7739, "theta": -0.0182, "rho": -1.2791, "theo": 32.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.17, "last_trade_time": "2026-10-26T09:33:23", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "USO290119C00152000", "bid": 28.5, "bid_size": 13.0, "ask": 31.7, "ask_size": 32.0, "iv": 0.3921, "open_interest": 78.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0046, "vega": 0.7708, "theta": -0.0151, "rho": 1.1055, "theo": 29.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-10-13T11:01:31", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "USO290119P00152000", "bid": 31.3, "bid_size": 43.0, "ask": 36.0, "ask_size": 74.0, "iv": 0.3905, "open_interest": 2.0, "volume": 0.0, "delta": -0.415, "gamma": 0.0054, "vega": 0.7755, "theta": -0.0182, "rho": -1.2869, "theo": 33.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-13T12:04:15", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "USO290119C00153000", "bid": 28.0, "bid_size": 43.0, "ask": 31.2, "ask_size": 37.0, "iv": 0.39, "open_interest": 79.0, "volume": 0.0, "delta": 0.5759, "gamma": 0.0046, "vega": 0.7731, "theta": -0.0152, "rho": 1.1009, "theo": 29.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.35, "last_trade_time": "2026-10-14T10:56:33", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "USO290119P00153000", "bid": 32.0, "bid_size": 49.0, "ask": 36.5, "ask_size": 75.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0055, "vega": 0.777, "theta": -0.0182, "rho": -1.2991, "theo": 34.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "USO290119C00154000", "bid": 27.5, "bid_size": 37.0, "ask": 30.55, "ask_size": 30.0, "iv": 0.3869, "open_interest": 33.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0046, "vega": 0.7753, "theta": -0.0152, "rho": 1.0965, "theo": 29.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-10-14T13:20:15", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "USO290119P00154000", "bid": 32.5, "bid_size": 42.0, "ask": 37.0, "ask_size": 70.0, "iv": 0.389, "open_interest": 12.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0055, "vega": 0.7784, "theta": -0.0183, "rho": -1.3053, "theo": 34.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.28, "last_trade_time": "2026-10-15T11:10:16", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "USO290119C00155000", "bid": 27.0, "bid_size": 65.0, "ask": 29.65, "ask_size": 14.0, "iv": 0.3822, "open_interest": 514.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.0046, "vega": 0.7773, "theta": -0.0153, "rho": 1.0921, "theo": 28.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-04T11:32:27", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "USO290119P00155000", "bid": 33.2, "bid_size": 44.0, "ask": 38.0, "ask_size": 94.0, "iv": 0.3919, "open_interest": 193.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0055, "vega": 0.7796, "theta": -0.0183, "rho": -1.317, "theo": 35.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-11-04T11:53:05", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "USO290119C00156000", "bid": 26.5, "bid_size": 56.0, "ask": 30.2, "ask_size": 51.0, "iv": 0.3867, "open_interest": 40.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0046, "vega": 0.7793, "theta": -0.0154, "rho": 1.0877, "theo": 28.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.81, "last_trade_time": "2026-10-23T12:54:21", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "USO290119P00156000", "bid": 33.6, "bid_size": 42.0, "ask": 37.45, "ask_size": 42.0, "iv": 0.383, "open_interest": 1.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0056, "vega": 0.7807, "theta": -0.0183, "rho": -1.3297, "theo": 35.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-09-17T12:41:20", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "USO290119C00157000", "bid": 26.5, "bid_size": 59.0, "ask": 29.7, "ask_size": 37.0, "iv": 0.3876, "open_interest": 278.0, "volume": 0.0, "delta": 0.5584, "gamma": 0.0046, "vega": 0.7811, "theta": -0.0154, "rho": 1.0832, "theo": 27.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.64, "last_trade_time": "2026-10-16T13:55:19", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "USO290119P00157000", "bid": 34.5, "bid_size": 41.0, "ask": 39.0, "ask_size": 71.0, "iv": 0.3907, "open_interest": 2.0, "volume": 0.0, "delta": -0.4413, "gamma": 0.0056, "vega": 0.7821, "theta": -0.0183, "rho": -1.3376, "theo": 36.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-10-20T09:46:34", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "USO290119C00158000", "bid": 26.0, "bid_size": 66.0, "ask": 28.45, "ask_size": 25.0, "iv": 0.3805, "open_interest": 228.0, "volume": 0.0, "delta": 0.5541, "gamma": 0.0046, "vega": 0.7829, "theta": -0.0155, "rho": 1.0785, "theo": 27.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.06, "last_trade_time": "2026-10-16T13:47:31", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "USO290119P00158000", "bid": 35.0, "bid_size": 44.0, "ask": 39.5, "ask_size": 71.0, "iv": 0.389, "open_interest": 1.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0056, "vega": 0.7825, "theta": -0.0183, "rho": -1.3447, "theo": 36.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-29T12:13:33", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "USO290119C00159000", "bid": 25.5, "bid_size": 48.0, "ask": 29.85, "ask_size": 114.0, "iv": 0.3903, "open_interest": 3.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0047, "vega": 0.7845, "theta": -0.0156, "rho": 1.0737, "theo": 27.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.95, "last_trade_time": "2026-10-21T14:06:22", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "USO290119P00159000", "bid": 35.8, "bid_size": 40.0, "ask": 40.0, "ask_size": 70.0, "iv": 0.3892, "open_interest": 5.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.0057, "vega": 0.7829, "theta": -0.0184, "rho": -1.3554, "theo": 37.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.55, "last_trade_time": "2026-11-09T15:02:41", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "USO290119C00160000", "bid": 25.05, "bid_size": 73.0, "ask": 27.75, "ask_size": 15.0, "iv": 0.378, "open_interest": 209.0, "volume": 10.0, "delta": 0.5454, "gamma": 0.0047, "vega": 0.786, "theta": -0.0156, "rho": 1.0688, "theo": 26.8791, "change": -1.1, "open": 27.0, "high": 27.0, "low": 26.84, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-11-10T10:14:05", "percent_change": -3.92857, "prev_day_close": 28.0}, {"option": "USO290119P00160000", "bid": 36.55, "bid_size": 7.0, "ask": 40.5, "ask_size": 75.0, "iv": 0.389, "open_interest": 106.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.0057, "vega": 0.7839, "theta": -0.0184, "rho": -1.3629, "theo": 38.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.52, "last_trade_time": "2026-11-04T11:44:00", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "USO290119C00161000", "bid": 25.0, "bid_size": 42.0, "ask": 28.15, "ask_size": 37.0, "iv": 0.3842, "open_interest": 19.0, "volume": 0.0, "delta": 0.5411, "gamma": 0.0047, "vega": 0.7875, "theta": -0.0157, "rho": 1.0639, "theo": 26.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.75, "last_trade_time": "2026-10-20T12:48:06", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "USO290119P00161000", "bid": 36.5, "bid_size": 44.0, "ask": 41.5, "ask_size": 68.0, "iv": 0.3868, "open_interest": 6.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.0058, "vega": 0.784, "theta": -0.0184, "rho": -1.3668, "theo": 38.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.52, "last_trade_time": "2026-10-26T09:53:51", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "USO290119C00162000", "bid": 24.5, "bid_size": 56.0, "ask": 28.0, "ask_size": 55.0, "iv": 0.3839, "open_interest": 6.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0047, "vega": 0.7888, "theta": -0.0157, "rho": 1.059, "theo": 26.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T15:05:49", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "USO290119P00162000", "bid": 37.0, "bid_size": 41.0, "ask": 42.0, "ask_size": 66.0, "iv": 0.3849, "open_interest": 17.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0058, "vega": 0.7835, "theta": -0.0184, "rho": -1.3769, "theo": 39.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-23T11:54:05", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "USO290119C00163000", "bid": 24.15, "bid_size": 43.0, "ask": 27.7, "ask_size": 70.0, "iv": 0.3836, "open_interest": 1.0, "volume": 0.0, "delta": 0.5325, "gamma": 0.0047, "vega": 0.79, "theta": -0.0158, "rho": 1.054, "theo": 25.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.72, "last_trade_time": "2026-11-04T10:58:30", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "USO290119P00163000", "bid": 37.5, "bid_size": 37.0, "ask": 42.5, "ask_size": 70.0, "iv": 0.383, "open_interest": 2.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.0058, "vega": 0.784, "theta": -0.0184, "rho": -1.3831, "theo": 39.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.24, "last_trade_time": "2026-10-27T10:12:27", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "USO290119C00164000", "bid": 24.0, "bid_size": 44.0, "ask": 27.2, "ask_size": 37.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.5282, "gamma": 0.0047, "vega": 0.7912, "theta": -0.0158, "rho": 1.0486, "theo": 25.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "USO290119P00164000", "bid": 38.65, "bid_size": 39.0, "ask": 43.0, "ask_size": 75.0, "iv": 0.3851, "open_interest": 95.0, "volume": 0.0, "delta": -0.4785, "gamma": 0.0059, "vega": 0.7841, "theta": -0.0184, "rho": -1.3898, "theo": 40.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-10-26T14:40:18", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "USO290119C00165000", "bid": 23.5, "bid_size": 81.0, "ask": 27.0, "ask_size": 73.0, "iv": 0.3826, "open_interest": 545.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0048, "vega": 0.7922, "theta": -0.0158, "rho": 1.043, "theo": 25.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.28, "last_trade_time": "2026-11-04T13:24:56", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "USO290119P00165000", "bid": 39.35, "bid_size": 38.0, "ask": 44.0, "ask_size": 64.0, "iv": 0.3875, "open_interest": 4.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.0059, "vega": 0.7834, "theta": -0.0184, "rho": -1.3979, "theo": 41.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-10-26T14:33:38", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "USO290119C00166000", "bid": 23.1, "bid_size": 36.0, "ask": 25.8, "ask_size": 20.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.0048, "vega": 0.793, "theta": -0.0159, "rho": 1.0373, "theo": 24.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "USO290119P00166000", "bid": 40.0, "bid_size": 36.0, "ask": 44.5, "ask_size": 67.0, "iv": 0.3863, "open_interest": 6.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0059, "vega": 0.7832, "theta": -0.0184, "rho": -1.4088, "theo": 41.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.98, "last_trade_time": "2026-10-30T09:50:27", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "USO290119C00167000", "bid": 23.0, "bid_size": 46.0, "ask": 26.2, "ask_size": 33.0, "iv": 0.3817, "open_interest": 20.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0048, "vega": 0.7939, "theta": -0.0159, "rho": 1.0316, "theo": 24.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.35, "last_trade_time": "2026-11-04T10:58:30", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "USO290119P00167000", "bid": 40.5, "bid_size": 43.0, "ask": 45.0, "ask_size": 74.0, "iv": 0.3841, "open_interest": 103.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.006, "vega": 0.7824, "theta": -0.0184, "rho": -1.4152, "theo": 42.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.48, "last_trade_time": "2026-10-30T09:50:27", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "USO290119C00168000", "bid": 22.65, "bid_size": 44.0, "ask": 26.0, "ask_size": 70.0, "iv": 0.3818, "open_interest": 1.0, "volume": 0.0, "delta": 0.5111, "gamma": 0.0048, "vega": 0.7946, "theta": -0.0159, "rho": 1.0259, "theo": 24.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.37, "last_trade_time": "2026-11-04T10:58:30", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "USO290119P00168000", "bid": 41.1, "bid_size": 34.0, "ask": 46.0, "ask_size": 65.0, "iv": 0.3857, "open_interest": 72.0, "volume": 0.0, "delta": -0.4998, "gamma": 0.006, "vega": 0.7818, "theta": -0.0184, "rho": -1.4214, "theo": 43.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.55, "last_trade_time": "2026-10-28T15:46:53", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "USO290119C00169000", "bid": 22.0, "bid_size": 66.0, "ask": 25.5, "ask_size": 37.0, "iv": 0.3781, "open_interest": 5.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0048, "vega": 0.7952, "theta": -0.016, "rho": 1.0203, "theo": 23.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.25, "last_trade_time": "2026-10-26T12:00:54", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "USO290119P00169000", "bid": 41.8, "bid_size": 36.0, "ask": 46.5, "ask_size": 38.0, "iv": 0.3847, "open_interest": 20.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.006, "vega": 0.7814, "theta": -0.0184, "rho": -1.4245, "theo": 43.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-11-09T15:48:55", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "USO290119C00170000", "bid": 22.0, "bid_size": 62.0, "ask": 25.35, "ask_size": 68.0, "iv": 0.3806, "open_interest": 130.0, "volume": 0.0, "delta": 0.5027, "gamma": 0.0048, "vega": 0.7958, "theta": -0.016, "rho": 1.0147, "theo": 23.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.21, "last_trade_time": "2026-11-09T14:51:07", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "USO290119P00170000", "bid": 42.5, "bid_size": 36.0, "ask": 47.0, "ask_size": 65.0, "iv": 0.3837, "open_interest": 125.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0061, "vega": 0.7799, "theta": -0.0183, "rho": -1.4302, "theo": 44.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-11-03T10:41:39", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "USO290119C00171000", "bid": 21.5, "bid_size": 60.0, "ask": 24.15, "ask_size": 24.0, "iv": 0.3734, "open_interest": 11.0, "volume": 0.0, "delta": 0.4984, "gamma": 0.0048, "vega": 0.7962, "theta": -0.016, "rho": 1.009, "theo": 23.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.59, "last_trade_time": "2026-10-30T10:34:57", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "USO290119P00171000", "bid": 43.25, "bid_size": 36.0, "ask": 47.5, "ask_size": 34.0, "iv": 0.3829, "open_interest": 4.0, "volume": 0.0, "delta": -0.5159, "gamma": 0.0061, "vega": 0.7786, "theta": -0.0183, "rho": -1.4387, "theo": 45.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.72, "last_trade_time": "2026-09-16T11:59:05", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "USO290119C00172000", "bid": 21.0, "bid_size": 67.0, "ask": 24.1, "ask_size": 29.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0048, "vega": 0.7965, "theta": -0.016, "rho": 1.0033, "theo": 22.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "USO290119P00172000", "bid": 43.85, "bid_size": 33.0, "ask": 48.5, "ask_size": 34.0, "iv": 0.3843, "open_interest": 32.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.0061, "vega": 0.7779, "theta": -0.0183, "rho": -1.4447, "theo": 45.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.79, "last_trade_time": "2026-09-18T09:44:48", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "USO290119C00173000", "bid": 21.0, "bid_size": 57.0, "ask": 24.45, "ask_size": 44.0, "iv": 0.3789, "open_interest": 1.0, "volume": 0.0, "delta": 0.4901, "gamma": 0.0048, "vega": 0.7968, "theta": -0.0161, "rho": 0.9975, "theo": 22.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.84, "last_trade_time": "2026-09-18T14:20:26", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "USO290119P00173000", "bid": 44.0, "bid_size": 35.0, "ask": 49.0, "ask_size": 33.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.5265, "gamma": 0.0062, "vega": 0.7768, "theta": -0.0183, "rho": -1.4472, "theo": 46.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.91, "last_trade_time": "2026-09-24T13:39:31", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "USO290119C00174000", "bid": 20.65, "bid_size": 67.0, "ask": 24.0, "ask_size": 63.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.4859, "gamma": 0.0048, "vega": 0.797, "theta": -0.0161, "rho": 0.9918, "theo": 22.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "USO290119P00174000", "bid": 45.3, "bid_size": 35.0, "ask": 49.5, "ask_size": 34.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.5319, "gamma": 0.0062, "vega": 0.7747, "theta": -0.0183, "rho": -1.4504, "theo": 47.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "USO290119C00175000", "bid": 20.55, "bid_size": 57.0, "ask": 22.75, "ask_size": 17.0, "iv": 0.372, "open_interest": 31.0, "volume": 56.0, "delta": 0.4818, "gamma": 0.0048, "vega": 0.7971, "theta": -0.0161, "rho": 0.986, "theo": 22.039, "change": -1.5, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-10T11:11:47", "percent_change": -6.38298, "prev_day_close": 23.5}, {"option": "USO290119P00175000", "bid": 45.5, "bid_size": 37.0, "ask": 49.5, "ask_size": 33.0, "iv": 0.3743, "open_interest": 3.0, "volume": 0.0, "delta": -0.5373, "gamma": 0.0062, "vega": 0.7723, "theta": -0.0182, "rho": -1.4582, "theo": 47.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-02T09:38:15", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "USO290119C00176000", "bid": 20.0, "bid_size": 66.0, "ask": 23.5, "ask_size": 66.0, "iv": 0.3765, "open_interest": 1.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.0048, "vega": 0.7971, "theta": -0.0161, "rho": 0.9804, "theo": 21.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-09-28T11:51:49", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "USO290119P00176000", "bid": 46.0, "bid_size": 37.0, "ask": 50.25, "ask_size": 34.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.0063, "vega": 0.7711, "theta": -0.0182, "rho": -1.4622, "theo": 48.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "USO290119C00177000", "bid": 19.5, "bid_size": 69.0, "ask": 23.2, "ask_size": 44.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.4736, "gamma": 0.0048, "vega": 0.7971, "theta": -0.0161, "rho": 0.9747, "theo": 21.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "USO290119P00177000", "bid": 47.5, "bid_size": 1.0, "ask": 52.0, "ask_size": 34.0, "iv": 0.385, "open_interest": 1.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0063, "vega": 0.7692, "theta": -0.0182, "rho": -1.459, "theo": 49.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.86, "last_trade_time": "2026-11-02T15:23:04", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "USO290119C00178000", "bid": 19.5, "bid_size": 66.0, "ask": 23.0, "ask_size": 76.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0048, "vega": 0.7969, "theta": -0.0161, "rho": 0.9688, "theo": 21.1723, "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": 22.5}, {"option": "USO290119P00178000", "bid": 48.0, "bid_size": 30.0, "ask": 52.5, "ask_size": 34.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.0063, "vega": 0.7658, "theta": -0.0182, "rho": -1.4626, "theo": 49.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "USO290119C00179000", "bid": 19.15, "bid_size": 69.0, "ask": 22.45, "ask_size": 27.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0048, "vega": 0.7966, "theta": -0.0161, "rho": 0.9626, "theo": 20.8908, "change": 0.0, "open": 0.0, "high": 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": "USO290119P00179000", "bid": 48.5, "bid_size": 34.0, "ask": 53.0, "ask_size": 32.0, "iv": 0.3794, "open_interest": 13.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.0064, "vega": 0.7632, "theta": -0.0181, "rho": -1.4653, "theo": 50.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.5, "last_trade_time": "2026-10-30T12:41:35", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "USO290119C00180000", "bid": 19.0, "bid_size": 70.0, "ask": 22.45, "ask_size": 79.0, "iv": 0.3762, "open_interest": 49.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.0048, "vega": 0.7962, "theta": -0.0161, "rho": 0.9565, "theo": 20.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T15:05:49", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "USO290119P00180000", "bid": 49.0, "bid_size": 31.0, "ask": 54.0, "ask_size": 31.0, "iv": 0.3797, "open_interest": 18.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0064, "vega": 0.7611, "theta": -0.0181, "rho": -1.468, "theo": 51.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.7, "last_trade_time": "2026-11-05T15:04:29", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "USO290119C00181000", "bid": 18.65, "bid_size": 69.0, "ask": 22.0, "ask_size": 76.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.4573, "gamma": 0.0049, "vega": 0.7958, "theta": -0.0161, "rho": 0.9502, "theo": 20.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "USO290119P00181000", "bid": 50.1, "bid_size": 31.0, "ask": 53.75, "ask_size": 31.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.0064, "vega": 0.7586, "theta": -0.0181, "rho": -1.4637, "theo": 51.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "USO290119C00182000", "bid": 18.5, "bid_size": 64.0, "ask": 22.0, "ask_size": 78.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.4533, "gamma": 0.0049, "vega": 0.7952, "theta": -0.0161, "rho": 0.944, "theo": 20.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "USO290119P00182000", "bid": 50.5, "bid_size": 31.0, "ask": 55.5, "ask_size": 30.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.0064, "vega": 0.7551, "theta": -0.018, "rho": -1.474, "theo": 52.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "USO290119C00183000", "bid": 18.15, "bid_size": 68.0, "ask": 21.5, "ask_size": 44.0, "iv": 0.374, "open_interest": 5.0, "volume": 0.0, "delta": 0.4493, "gamma": 0.0049, "vega": 0.7946, "theta": -0.0161, "rho": 0.9377, "theo": 19.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-04T09:49:35", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "USO290119P00183000", "bid": 51.5, "bid_size": 31.0, "ask": 56.0, "ask_size": 33.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0064, "vega": 0.7525, "theta": -0.018, "rho": -1.4766, "theo": 53.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "USO290119C00184000", "bid": 17.5, "bid_size": 83.0, "ask": 21.5, "ask_size": 127.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.4453, "gamma": 0.0049, "vega": 0.7939, "theta": -0.0161, "rho": 0.9314, "theo": 19.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "USO290119P00184000", "bid": 52.0, "bid_size": 31.0, "ask": 57.0, "ask_size": 30.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0065, "vega": 0.7493, "theta": -0.018, "rho": -1.4784, "theo": 53.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "USO290119C00185000", "bid": 17.5, "bid_size": 74.0, "ask": 20.05, "ask_size": 16.0, "iv": 0.3666, "open_interest": 67.0, "volume": 1.0, "delta": 0.4414, "gamma": 0.0049, "vega": 0.793, "theta": -0.0161, "rho": 0.925, "theo": 19.2778, "change": -1.15, "open": 19.35, "high": 19.35, "low": 19.35, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-11-10T10:23:34", "percent_change": -5.60976, "prev_day_close": 20.5}, {"option": "USO290119P00185000", "bid": 53.0, "bid_size": 31.0, "ask": 56.8, "ask_size": 31.0, "iv": 0.376, "open_interest": 1.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0065, "vega": 0.7464, "theta": -0.0179, "rho": -1.4842, "theo": 54.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.91, "last_trade_time": "2026-09-29T09:31:00", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "USO290119C00186000", "bid": 17.0, "bid_size": 69.0, "ask": 20.8, "ask_size": 73.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.4375, "gamma": 0.0049, "vega": 0.7922, "theta": -0.0161, "rho": 0.9187, "theo": 19.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "USO290119P00186000", "bid": 53.5, "bid_size": 28.0, "ask": 57.25, "ask_size": 31.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0065, "vega": 0.7439, "theta": -0.0179, "rho": -1.4759, "theo": 55.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "USO290119C00187000", "bid": 17.0, "bid_size": 68.0, "ask": 20.35, "ask_size": 82.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.4336, "gamma": 0.0049, "vega": 0.7912, "theta": -0.0161, "rho": 0.9124, "theo": 18.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "USO290119P00187000", "bid": 54.0, "bid_size": 30.0, "ask": 59.0, "ask_size": 30.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0066, "vega": 0.7399, "theta": -0.0178, "rho": -1.4841, "theo": 56.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "USO290119C00188000", "bid": 16.5, "bid_size": 83.0, "ask": 20.45, "ask_size": 128.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.4297, "gamma": 0.0048, "vega": 0.7902, "theta": -0.0161, "rho": 0.906, "theo": 18.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "USO290119P00188000", "bid": 55.0, "bid_size": 29.0, "ask": 59.5, "ask_size": 31.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.0066, "vega": 0.7362, "theta": -0.0178, "rho": -1.4865, "theo": 56.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "USO290119C00189000", "bid": 16.5, "bid_size": 74.0, "ask": 20.2, "ask_size": 141.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.0048, "vega": 0.7891, "theta": -0.0161, "rho": 0.8997, "theo": 18.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "USO290119P00189000", "bid": 55.5, "bid_size": 30.0, "ask": 60.5, "ask_size": 31.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0066, "vega": 0.7335, "theta": -0.0177, "rho": -1.4773, "theo": 57.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "USO290119C00190000", "bid": 16.15, "bid_size": 83.0, "ask": 20.5, "ask_size": 148.0, "iv": 0.375, "open_interest": 1.0, "volume": 0.0, "delta": 0.422, "gamma": 0.0048, "vega": 0.788, "theta": -0.0161, "rho": 0.8935, "theo": 18.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-29T09:41:42", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "USO290119P00190000", "bid": 56.5, "bid_size": 29.0, "ask": 61.0, "ask_size": 31.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0066, "vega": 0.7291, "theta": -0.0177, "rho": -1.4732, "theo": 58.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "USO290119C00191000", "bid": 16.0, "bid_size": 83.0, "ask": 19.3, "ask_size": 85.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.4182, "gamma": 0.0048, "vega": 0.7868, "theta": -0.016, "rho": 0.8874, "theo": 17.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "USO290119P00191000", "bid": 57.0, "bid_size": 29.0, "ask": 62.0, "ask_size": 30.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0066, "vega": 0.7238, "theta": -0.0176, "rho": -1.4706, "theo": 59.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "USO290119C00192000", "bid": 15.5, "bid_size": 88.0, "ask": 19.65, "ask_size": 139.0, "iv": 0.3709, "open_interest": 7.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.0048, "vega": 0.7856, "theta": -0.016, "rho": 0.8814, "theo": 17.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-10-16T14:31:37", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "USO290119P00192000", "bid": 58.0, "bid_size": 31.0, "ask": 62.5, "ask_size": 32.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0067, "vega": 0.719, "theta": -0.0176, "rho": -1.4751, "theo": 59.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "USO290119C00193000", "bid": 15.5, "bid_size": 81.0, "ask": 19.05, "ask_size": 142.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0048, "vega": 0.7843, "theta": -0.016, "rho": 0.8753, "theo": 17.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "USO290119P00193000", "bid": 58.5, "bid_size": 29.0, "ask": 63.5, "ask_size": 28.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0067, "vega": 0.7149, "theta": -0.0176, "rho": -1.4755, "theo": 60.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "USO290119C00194000", "bid": 15.0, "bid_size": 93.0, "ask": 19.05, "ask_size": 138.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.0048, "vega": 0.7829, "theta": -0.016, "rho": 0.8691, "theo": 17.0956, "change": 0.0, "open": 0.0, "high": 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": "USO290119P00194000", "bid": 59.5, "bid_size": 28.0, "ask": 64.05, "ask_size": 29.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0067, "vega": 0.7118, "theta": -0.0175, "rho": -1.4683, "theo": 61.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "USO290119C00195000", "bid": 15.0, "bid_size": 87.0, "ask": 19.35, "ask_size": 141.0, "iv": 0.3737, "open_interest": 10.0, "volume": 0.0, "delta": 0.4032, "gamma": 0.0048, "vega": 0.7815, "theta": -0.016, "rho": 0.8629, "theo": 16.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.31, "last_trade_time": "2026-10-14T13:33:42", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "USO290119P00195000", "bid": 60.5, "bid_size": 28.0, "ask": 65.0, "ask_size": 27.0, "iv": 0.379, "open_interest": 2.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0068, "vega": 0.707, "theta": -0.0175, "rho": -1.461, "theo": 62.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.01, "last_trade_time": "2026-10-16T12:36:28", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "USO290119C00196000", "bid": 15.0, "bid_size": 92.0, "ask": 19.5, "ask_size": 166.0, "iv": 0.3773, "open_interest": 123.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0048, "vega": 0.7799, "theta": -0.0159, "rho": 0.8566, "theo": 16.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.08, "last_trade_time": "2026-10-14T13:29:58", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "USO290119P00196000", "bid": 61.1, "bid_size": 33.0, "ask": 66.0, "ask_size": 27.0, "iv": 0.3793, "open_interest": 1.0, "volume": 0.0, "delta": -0.6481, "gamma": 0.0068, "vega": 0.7009, "theta": -0.0174, "rho": -1.4634, "theo": 62.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-10-01T11:40:15", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "USO290119C00197000", "bid": 14.5, "bid_size": 116.0, "ask": 18.85, "ask_size": 160.0, "iv": 0.3725, "open_interest": 123.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0048, "vega": 0.7783, "theta": -0.0159, "rho": 0.8504, "theo": 16.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.86, "last_trade_time": "2026-10-14T13:15:00", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "USO290119P00197000", "bid": 61.5, "bid_size": 26.0, "ask": 66.5, "ask_size": 26.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0068, "vega": 0.6959, "theta": -0.0173, "rho": -1.4599, "theo": 63.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "USO290119C00198000", "bid": 14.5, "bid_size": 85.0, "ask": 17.9, "ask_size": 144.0, "iv": 0.3689, "open_interest": 9.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.0048, "vega": 0.7767, "theta": -0.0159, "rho": 0.8441, "theo": 16.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.62, "last_trade_time": "2026-10-14T13:41:31", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "USO290119P00198000", "bid": 62.8, "bid_size": 28.0, "ask": 67.5, "ask_size": 27.0, "iv": 0.3796, "open_interest": 1.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0068, "vega": 0.6919, "theta": -0.0173, "rho": -1.4451, "theo": 64.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-10-23T09:45:07", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "USO290119C00199000", "bid": 14.45, "bid_size": 79.0, "ask": 16.85, "ask_size": 20.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.3887, "gamma": 0.0048, "vega": 0.7749, "theta": -0.0159, "rho": 0.8377, "theo": 15.9988, "change": 0.0, "open": 0.0, "high": 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": "USO290119P00199000", "bid": 63.5, "bid_size": 27.0, "ask": 68.0, "ask_size": 30.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.0068, "vega": 0.6861, "theta": -0.0172, "rho": -1.4368, "theo": 65.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "USO290119C00200000", "bid": 14.55, "bid_size": 88.0, "ask": 17.3, "ask_size": 146.0, "iv": 0.3703, "open_interest": 51.0, "volume": 1.0, "delta": 0.3851, "gamma": 0.0048, "vega": 0.7731, "theta": -0.0158, "rho": 0.8314, "theo": 15.7889, "change": -1.16, "open": 15.34, "high": 15.34, "low": 15.34, "tick": "down", "last_trade_price": 15.34, "last_trade_time": "2026-11-10T09:45:02", "percent_change": -7.0303, "prev_day_close": 16.5}, {"option": "USO290119P00200000", "bid": 64.3, "bid_size": 26.0, "ask": 69.0, "ask_size": 34.0, "iv": 0.3784, "open_interest": 128.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0068, "vega": 0.6796, "theta": -0.0171, "rho": -1.4383, "theo": 65.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.31, "last_trade_time": "2026-11-09T10:57:21", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "USO290119C00205000", "bid": 13.0, "bid_size": 82.0, "ask": 16.55, "ask_size": 148.0, "iv": 0.3674, "open_interest": 4.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0047, "vega": 0.7632, "theta": -0.0157, "rho": 0.7996, "theo": 14.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-10-22T10:55:34", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "USO290119P00205000", "bid": 68.0, "bid_size": 25.0, "ask": 73.0, "ask_size": 25.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.694, "gamma": 0.007, "vega": 0.6542, "theta": -0.0168, "rho": -1.4278, "theo": 69.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "USO290119C00210000", "bid": 12.0, "bid_size": 116.0, "ask": 16.4, "ask_size": 167.0, "iv": 0.3712, "open_interest": 1.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.0047, "vega": 0.7522, "theta": -0.0155, "rho": 0.7691, "theo": 13.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-10-23T10:15:29", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "USO290119P00210000", "bid": 72.5, "bid_size": 8.0, "ask": 77.0, "ask_size": 28.0, "iv": 0.3778, "open_interest": 1.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.007, "vega": 0.6201, "theta": -0.0165, "rho": -1.358, "theo": 74.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.27, "last_trade_time": "2026-11-03T11:07:28", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "USO290119C00215000", "bid": 11.2, "bid_size": 248.0, "ask": 15.2, "ask_size": 188.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0046, "vega": 0.7406, "theta": -0.0153, "rho": 0.7396, "theo": 12.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-09-29T15:52:33", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "USO290119P00215000", "bid": 76.5, "bid_size": 1.0, "ask": 81.5, "ask_size": 24.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0071, "vega": 0.5887, "theta": -0.0162, "rho": -1.3358, "theo": 78.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.46, "last_trade_time": "2026-09-21T13:26:14", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "USO290119C00220000", "bid": 10.0, "bid_size": 164.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.3558, "open_interest": 158.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.0045, "vega": 0.7278, "theta": -0.015, "rho": 0.7103, "theo": 12.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T14:42:30", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "USO290119P00220000", "bid": 81.0, "bid_size": 3.0, "ask": 86.0, "ask_size": 25.0, "iv": 0.3831, "open_interest": 6.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0072, "vega": 0.5502, "theta": -0.0158, "rho": -1.242, "theo": 82.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.65, "last_trade_time": "2026-10-28T11:09:06", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "USO290119C00225000", "bid": 10.0, "bid_size": 1.0, "ask": 13.7, "ask_size": 211.0, "iv": 0.3706, "open_interest": 2.0, "volume": 0.0, "delta": 0.3051, "gamma": 0.0044, "vega": 0.7141, "theta": -0.0148, "rho": 0.6813, "theo": 11.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-28T10:58:48", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "USO290119P00225000", "bid": 85.5, "bid_size": 1.0, "ask": 90.0, "ask_size": 8.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0073, "vega": 0.514, "theta": -0.0156, "rho": -1.2185, "theo": 86.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.51, "last_trade_time": "2026-11-02T12:09:12", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "USO290119C00230000", "bid": 9.3, "bid_size": 133.0, "ask": 13.35, "ask_size": 222.0, "iv": 0.3728, "open_interest": 432.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.0044, "vega": 0.7001, "theta": -0.0145, "rho": 0.6539, "theo": 10.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-11-09T14:50:49", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "USO290119P00230000", "bid": 90.0, "bid_size": 1.0, "ask": 94.5, "ask_size": 8.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0073, "vega": 0.4781, "theta": -0.0151, "rho": -1.0526, "theo": 91.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "USO290119C00235000", "bid": 8.7, "bid_size": 258.0, "ask": 11.3, "ask_size": 164.0, "iv": 0.3628, "open_interest": 326.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0043, "vega": 0.6861, "theta": -0.0143, "rho": 0.628, "theo": 10.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.73, "last_trade_time": "2026-10-28T10:56:48", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "USO290119P00235000", "bid": 94.5, "bid_size": 1.0, "ask": 99.0, "ask_size": 8.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0074, "vega": 0.4233, "theta": -0.015, "rho": -1.0292, "theo": 95.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.12, "last_trade_time": "2026-09-18T14:20:46", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "USO290119C00240000", "bid": 8.25, "bid_size": 127.0, "ask": 10.9, "ask_size": 211.0, "iv": 0.3652, "open_interest": 286.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0042, "vega": 0.6717, "theta": -0.014, "rho": 0.6028, "theo": 9.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-11-09T14:51:07", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "USO290119P00240000", "bid": 99.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 2.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0075, "vega": 0.3965, "theta": -0.0146, "rho": -0.9486, "theo": 100.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.09, "last_trade_time": "2026-09-18T14:20:55", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "USO290119C00245000", "bid": 7.65, "bid_size": 284.0, "ask": 11.5, "ask_size": 241.0, "iv": 0.3736, "open_interest": 3.0, "volume": 0.0, "delta": 0.254, "gamma": 0.0041, "vega": 0.6568, "theta": -0.0137, "rho": 0.578, "theo": 9.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.59, "last_trade_time": "2026-10-19T10:44:10", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "USO290119P00245000", "bid": 103.9, "bid_size": 7.0, "ask": 108.5, "ask_size": 4.0, "iv": 0.3951, "open_interest": 1.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0074, "vega": 0.3304, "theta": -0.014, "rho": -0.792, "theo": 105.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.37, "last_trade_time": "2026-11-05T12:15:31", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "USO290119C00250000", "bid": 7.2, "bid_size": 1.0, "ask": 11.0, "ask_size": 289.0, "iv": 0.3753, "open_interest": 140.0, "volume": 2.0, "delta": 0.2429, "gamma": 0.004, "vega": 0.6418, "theta": -0.0135, "rho": 0.5543, "theo": 8.5376, "change": -0.91, "open": 8.44, "high": 8.44, "low": 8.44, "tick": "down", "last_trade_price": 8.44, "last_trade_time": "2026-11-10T10:23:34", "percent_change": -9.73262, "prev_day_close": 9.34999990463257}, {"option": "USO290119P00250000", "bid": 108.5, "bid_size": 6.0, "ask": 113.0, "ask_size": 3.0, "iv": 0.3945, "open_interest": 12.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0075, "vega": 0.2973, "theta": -0.0139, "rho": -0.7716, "theo": 109.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-11-02T13:08:29", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "USO290119C00255000", "bid": 6.8, "bid_size": 140.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.3754, "open_interest": 100.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0039, "vega": 0.627, "theta": -0.0132, "rho": 0.5323, "theo": 8.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-22T09:35:34", "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "USO290119P00255000", "bid": 113.5, "bid_size": 10.0, "ask": 118.0, "ask_size": 1.0, "iv": 0.4045, "open_interest": 1.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0074, "vega": 0.2546, "theta": -0.013, "rho": -0.4453, "theo": 114.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.9, "last_trade_time": "2026-09-22T11:49:30", "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "USO290119C00260000", "bid": 6.5, "bid_size": 163.0, "ask": 8.35, "ask_size": 1.0, "iv": 0.3627, "open_interest": 14.0, "volume": 0.0, "delta": 0.2224, "gamma": 0.0038, "vega": 0.6127, "theta": -0.0129, "rho": 0.5115, "theo": 7.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "USO290119P00260000", "bid": 118.5, "bid_size": 6.0, "ask": 122.5, "ask_size": 4.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0068, "vega": 0.167, "theta": -0.0129, "rho": -0.4381, "theo": 119.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.71, "last_trade_time": "2026-11-03T11:08:26", "percent_change": 0.0, "prev_day_close": 118.650001525879}, {"option": "USO290119C00265000", "bid": 6.1, "bid_size": 138.0, "ask": 8.45, "ask_size": 1.0, "iv": 0.3678, "open_interest": 5.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0037, "vega": 0.5984, "theta": -0.0126, "rho": 0.4915, "theo": 7.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.46, "last_trade_time": "2026-10-08T11:19:21", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "USO290119P00265000", "bid": 123.0, "bid_size": 6.0, "ask": 127.5, "ask_size": 9.0, "iv": 0.4098, "open_interest": 1.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0061, "vega": 0.1568, "theta": -0.0128, "rho": -0.4154, "theo": 124.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.98, "last_trade_time": "2026-09-17T10:59:56", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "USO290119C00270000", "bid": 5.8, "bid_size": 1.0, "ask": 8.8, "ask_size": 402.0, "iv": 0.3753, "open_interest": 2.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0036, "vega": 0.5841, "theta": -0.0124, "rho": 0.472, "theo": 6.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-10-15T09:50:30", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "USO290119P00270000", "bid": 127.5, "bid_size": 11.0, "ask": 132.5, "ask_size": 13.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0055, "vega": 0.1238, "theta": -0.0113, "rho": 0.0, "theo": 129.185, "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": 128.5}, {"option": "USO290119C00275000", "bid": 5.55, "bid_size": 127.0, "ask": 8.5, "ask_size": 326.0, "iv": 0.3774, "open_interest": 11.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0035, "vega": 0.5698, "theta": -0.0121, "rho": 0.4533, "theo": 6.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.07, "last_trade_time": "2026-10-26T15:13:12", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "USO290119P00275000", "bid": 133.0, "bid_size": 5.0, "ask": 137.0, "ask_size": 12.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0041, "vega": 0.0157, "theta": -0.0113, "rho": 0.0, "theo": 134.185, "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": 133.0}, {"option": "USO290119C00280000", "bid": 5.2, "bid_size": 182.0, "ask": 7.5, "ask_size": 225.0, "iv": 0.372, "open_interest": 79.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0034, "vega": 0.5559, "theta": -0.0119, "rho": 0.4358, "theo": 6.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-02T15:04:25", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "USO290119P00280000", "bid": 138.0, "bid_size": 14.0, "ask": 142.0, "ask_size": 19.0, "iv": 0.4286, "open_interest": 5.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0028, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 139.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-11-02T09:50:50", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "USO290119C00285000", "bid": 3.9, "bid_size": 244.0, "ask": 7.0, "ask_size": 164.0, "iv": 0.3615, "open_interest": 13.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0033, "vega": 0.5425, "theta": -0.0116, "rho": 0.4195, "theo": 5.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T12:13:06", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "USO290119P00285000", "bid": 142.0, "bid_size": 1.0, "ask": 147.0, "ask_size": 1.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0019, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 144.185, "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": 143.0}, {"option": "USO290119C00290000", "bid": 4.2, "bid_size": 179.0, "ask": 7.8, "ask_size": 322.0, "iv": 0.3782, "open_interest": 52.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0032, "vega": 0.5296, "theta": -0.0114, "rho": 0.4041, "theo": 5.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-10-29T10:25:27", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "USO290119P00290000", "bid": 147.0, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0012, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 149.185, "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": 148.0}, {"option": "USO290119C00295000", "bid": 3.0, "bid_size": 231.0, "ask": 7.5, "ask_size": 338.0, "iv": 0.3697, "open_interest": 11.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0031, "vega": 0.5169, "theta": -0.0111, "rho": 0.3892, "theo": 5.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-29T10:25:07", "percent_change": 0.0, "prev_day_close": 6.02499997615814}, {"option": "USO290119P00295000", "bid": 152.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0006, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 154.185, "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": 152.5}, {"option": "USO290119C00300000", "bid": 3.95, "bid_size": 249.0, "ask": 7.5, "ask_size": 366.0, "iv": 0.3849, "open_interest": 229.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0031, "vega": 0.5043, "theta": -0.0109, "rho": 0.3747, "theo": 5.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T14:50:49", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "USO290119P00300000", "bid": 157.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 9.0, "iv": 0.4401, "open_interest": 2.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 159.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.16, "last_trade_time": "2026-10-02T11:15:25", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "USO290119C00305000", "bid": 2.57, "bid_size": 410.0, "ask": 7.5, "ask_size": 363.0, "iv": 0.3768, "open_interest": 147.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.003, "vega": 0.4919, "theta": -0.0107, "rho": 0.3609, "theo": 4.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-29T10:26:04", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "USO290119P00305000", "bid": 162.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 8.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 164.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.01, "last_trade_time": "2026-09-16T13:25:41", "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "USO290119C00310000", "bid": 3.95, "bid_size": 151.0, "ask": 5.95, "ask_size": 231.0, "iv": 0.3806, "open_interest": 155.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0029, "vega": 0.4798, "theta": -0.0104, "rho": 0.3478, "theo": 4.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-11-09T14:55:24", "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "USO290119P00310000", "bid": 167.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 169.185, "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": 167.5}, {"option": "USO290119C00315000", "bid": 4.2, "bid_size": 14.0, "ask": 4.95, "ask_size": 33.0, "iv": 0.378, "open_interest": 522.0, "volume": 8.0, "delta": 0.143, "gamma": 0.0028, "vega": 0.4682, "theta": -0.0102, "rho": 0.3356, "theo": 4.521, "change": -1.42, "open": 4.66, "high": 4.73, "low": 4.57, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-10T10:23:34", "percent_change": -23.0894, "prev_day_close": 6.15000009536743}, {"option": "USO290119P00315000", "bid": 171.5, "bid_size": 1.0, "ask": 176.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 174.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.67, "last_trade_time": "2026-09-29T09:31:00", "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "USO290119C00320000", "bid": 2.15, "bid_size": 242.0, "ask": 5.7, "ask_size": 297.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0027, "vega": 0.457, "theta": -0.01, "rho": 0.324, "theo": 4.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "USO290119P00320000", "bid": 176.5, "bid_size": 1.0, "ask": 181.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 179.185, "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": 177.5}, {"option": "USO290119C00325000", "bid": 2.1, "bid_size": 237.0, "ask": 6.5, "ask_size": 387.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0026, "vega": 0.4463, "theta": -0.0098, "rho": 0.313, "theo": 4.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "USO290119P00325000", "bid": 181.5, "bid_size": 1.0, "ask": 186.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 184.185, "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": 182.5}, {"option": "USO290119C00330000", "bid": 2.25, "bid_size": 247.0, "ask": 5.25, "ask_size": 277.0, "iv": 0.3743, "open_interest": 12.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0026, "vega": 0.4358, "theta": -0.0096, "rho": 0.3024, "theo": 3.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T11:30:29", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "USO290119P00330000", "bid": 186.5, "bid_size": 1.0, "ask": 191.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 189.185, "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": 187.5}], "symbol": "USO", "security_type": "stock", "exchange_id": 3, "current_price": 140.82, "price_change": -1.84, "price_change_percent": -1.2898, "bid": 140.82, "ask": 140.86, "bid_size": 1500, "ask_size": 300, "open": 138.68, "high": 141.13, "low": 138.47, "close": 140.82, "prev_day_close": 142.66, "volume": 1530566, "iv30": 50.479, "iv30_change": -2.231, "iv30_change_percent": -4.2326, "seqno": 15443072958, "last_trade_time": "2026-11-10T11:19:10", "tick": "up"}, "symbol": "USO"}