{"timestamp": "2026-09-21 00:13:39", "data": {"options": [{"option": "OABI261016C00002500", "bid": 0.7, "bid_size": 102.0, "ask": 3.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0582, "vega": 0.0014, "theta": -0.0036, "rho": 0.0017, "theo": 2.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T15:08:29", "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "OABI261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 13.0, "iv": 1.5161, "open_interest": 166.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0584, "vega": 0.0014, "theta": -0.0036, "rho": -0.0002, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-15T10:09:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OABI261016C00005000", "bid": 0.1, "bid_size": 16.0, "ask": 0.75, "ask_size": 248.0, "iv": 1.2236, "open_interest": 1134.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.3018, "vega": 0.0049, "theta": -0.0092, "rho": 0.0012, "theo": 0.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T15:20:16", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "OABI261016P00005000", "bid": 0.45, "bid_size": 83.0, "ask": 2.0, "ask_size": 109.0, "iv": 1.8505, "open_interest": 105.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.3072, "vega": 0.0048, "theta": -0.0094, "rho": -0.0019, "theo": 0.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-11T09:30:06", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "OABI261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 459.0, "iv": 2.7668, "open_interest": 81.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.134, "vega": 0.0035, "theta": -0.0103, "rho": 0.0005, "theo": 0.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T11:03:53", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OABI261016P00007500", "bid": 1.9, "bid_size": 79.0, "ask": 4.3, "ask_size": 61.0, "iv": 1.4067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.1373, "vega": 0.0033, "theta": -0.0106, "rho": -0.0027, "theo": 3.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "OABI261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 444.0, "iv": 3.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0869, "vega": 0.0028, "theta": -0.0103, "rho": 0.0004, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OABI261016P00010000", "bid": 4.3, "bid_size": 71.0, "ask": 6.8, "ask_size": 61.0, "iv": 1.5938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0896, "vega": 0.0026, "theta": -0.0107, "rho": -0.003, "theo": 5.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "OABI261120C00002500", "bid": 0.65, "bid_size": 73.0, "ask": 3.4, "ask_size": 51.0, "iv": 1.5551, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "OABI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 607.0, "iv": 2.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0672, "vega": 0.002, "theta": -0.0013, "rho": -0.0005, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OABI261120C00005000", "bid": 0.05, "bid_size": 3.0, "ask": 1.7, "ask_size": 294.0, "iv": 1.7555, "open_interest": 0.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.3545, "vega": 0.0052, "theta": -0.0026, "rho": 0.0011, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "OABI261120P00005000", "bid": 0.45, "bid_size": 219.0, "ask": 1.6, "ask_size": 194.0, "iv": 0.5794, "open_interest": 0.0, "volume": 100.0, "delta": -0.7227, "gamma": 0.2684, "vega": 0.0048, "theta": -0.0019, "rho": -0.0074, "theo": 0.9927, "change": -0.16, "open": 1.56, "high": 1.56, "low": 1.38, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-09-18T10:27:35", "percent_change": -10.0, "prev_day_close": 1.22500002384186}, {"option": "OABI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 602.0, "iv": 2.1682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0884, "vega": 0.0028, "theta": -0.002, "rho": 0.0005, "theo": 0.0539, "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": 0.725000023841858}, {"option": "OABI261120P00007500", "bid": 1.8, "bid_size": 177.0, "ask": 4.6, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0815, "vega": 0.0026, "theta": -0.0019, "rho": -0.0125, "theo": 3.4346, "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": 3.19999992847443}, {"option": "OABI270115C00002500", "bid": 0.9, "bid_size": 95.0, "ask": 3.7, "ask_size": 51.0, "iv": 1.0444, "open_interest": 57.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0606, "vega": 0.0048, "theta": -0.0024, "rho": 0.0058, "theo": 2.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-11T11:37:03", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "OABI270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 548.0, "iv": 2.3573, "open_interest": 30.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0616, "vega": 0.0048, "theta": -0.0025, "rho": -0.0021, "theo": 0.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-02T14:08:44", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "OABI270115C00005000", "bid": 0.5, "bid_size": 5.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.7844, "open_interest": 3398.0, "volume": 0.0, "delta": 0.575, "gamma": 0.1745, "vega": 0.0104, "theta": -0.004, "rho": 0.0057, "theo": 0.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-14T14:06:56", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OABI270115P00005000", "bid": 0.75, "bid_size": 61.0, "ask": 2.8, "ask_size": 531.0, "iv": 1.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.1833, "vega": 0.0102, "theta": -0.0042, "rho": -0.0076, "theo": 1.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-06-30T11:29:41", "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "OABI270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.8854, "open_interest": 244.0, "volume": 0.0, "delta": 0.3363, "gamma": 0.1352, "vega": 0.0095, "theta": -0.0043, "rho": 0.0035, "theo": 0.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-04T14:54:46", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "OABI270115P00007500", "bid": 1.8, "bid_size": 95.0, "ask": 4.6, "ask_size": 61.0, "iv": 0.9692, "open_interest": 0.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.147, "vega": 0.0086, "theta": -0.0046, "rho": -0.0108, "theo": 3.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "OABI270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 555.0, "iv": 1.7643, "open_interest": 2.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.1008, "vega": 0.0081, "theta": -0.0041, "rho": 0.0025, "theo": 0.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-04T13:44:25", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "OABI270115P00010000", "bid": 4.2, "bid_size": 79.0, "ask": 7.0, "ask_size": 61.0, "iv": 1.1038, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.1129, "vega": 0.0066, "theta": -0.0046, "rho": -0.0114, "theo": 5.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "OABI270416C00002500", "bid": 1.85, "bid_size": 132.0, "ask": 2.7, "ask_size": 54.0, "iv": 0.3569, "open_interest": 14.0, "volume": 10.0, "delta": 0.9263, "gamma": 0.0492, "vega": 0.0072, "theta": -0.0021, "rho": 0.0081, "theo": 2.7185, "change": 0.14, "open": 2.4, "high": 2.5, "low": 2.4, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-09-18T09:46:42", "percent_change": 5.95744, "prev_day_close": 2.25000005960464}, {"option": "OABI270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 524.0, "iv": 2.0557, "open_interest": 4.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0504, "vega": 0.0073, "theta": -0.0022, "rho": -0.005, "theo": 0.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-26T14:05:58", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "OABI270416C00005000", "bid": 0.4, "bid_size": 115.0, "ask": 2.8, "ask_size": 524.0, "iv": 1.1992, "open_interest": 13.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.1448, "vega": 0.0138, "theta": -0.0027, "rho": 0.01, "theo": 1.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-14T09:56:37", "percent_change": 0.0, "prev_day_close": 1.59999997913837}, {"option": "OABI270416P00005000", "bid": 0.25, "bid_size": 526.0, "ask": 3.3, "ask_size": 539.0, "iv": 1.1851, "open_interest": 10.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.1564, "vega": 0.0135, "theta": -0.0029, "rho": -0.0127, "theo": 1.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T10:34:14", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "OABI270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.7005, "open_interest": 154.0, "volume": 0.0, "delta": 0.3836, "gamma": 0.1363, "vega": 0.0134, "theta": -0.0027, "rho": 0.0066, "theo": 0.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-16T14:37:48", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "OABI270416P00007500", "bid": 1.55, "bid_size": 102.0, "ask": 4.8, "ask_size": 73.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": -0.718, "gamma": 0.1592, "vega": 0.0113, "theta": -0.0031, "rho": -0.0161, "theo": 3.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "OABI270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 482.0, "iv": 1.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.1057, "vega": 0.0116, "theta": -0.0026, "rho": 0.0048, "theo": 0.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "OABI270416P00010000", "bid": 4.0, "bid_size": 81.0, "ask": 7.1, "ask_size": 61.0, "iv": 0.8182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.1319, "vega": 0.008, "theta": -0.003, "rho": -0.0155, "theo": 5.6272, "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": 5.54999995231628}], "symbol": "OABI", "security_type": "stock", "exchange_id": 2, "current_price": 4.41, "price_change": 0.03, "price_change_percent": 0.6711, "bid": 4.32, "ask": 4.55, "bid_size": 500, "ask_size": 1500, "open": 4.43, "high": 4.5, "low": 4.3, "close": 4.47, "prev_day_close": 4.47, "volume": 1862358, "iv30": 85.93, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "OABI"}