{"timestamp": "2026-09-21 19:47:58", "data": {"options": [{"option": "OLMA261016C00001000", "bid": 6.3, "bid_size": 1.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 8.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.28, "last_trade_time": "2026-04-10T12:10:10", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "OLMA261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-07T15:22:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016C00002000", "bid": 5.3, "bid_size": 1.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.001, "vega": 0.0001, "theta": 0.0, "rho": 0.0004, "theo": 7.6864, "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": 8.0}, {"option": "OLMA261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0005, "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": 2.45000004768372}, {"option": "OLMA261016C00003000", "bid": 4.6, "bid_size": 1.0, "ask": 9.0, "ask_size": 3.0, "iv": 2.9823, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0024, "vega": 0.0003, "theta": 0.0, "rho": 0.0012, "theo": 6.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "OLMA261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-03-11T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016C00004000", "bid": 3.6, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 2.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0059, "vega": 0.0006, "theta": -0.0008, "rho": 0.0023, "theo": 5.6986, "change": 0.0, "open": 0.0, "high": 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": "OLMA261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0058, "vega": 0.0006, "theta": -0.0017, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-03-20T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016C00005000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 7.0, "iv": 2.5672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0137, "vega": 0.0012, "theta": -0.0023, "rho": 0.0033, "theo": 4.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "OLMA261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.7363, "open_interest": 5.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0136, "vega": 0.0012, "theta": -0.003, "rho": -0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-28T09:30:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016C00006000", "bid": 1.7, "bid_size": 32.0, "ask": 6.0, "ask_size": 2.0, "iv": 1.5, "open_interest": 2.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0303, "vega": 0.0023, "theta": -0.0046, "rho": 0.004, "theo": 3.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-25T10:09:54", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "OLMA261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9962, "open_interest": 5.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0303, "vega": 0.0023, "theta": -0.0051, "rho": -0.0003, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "OLMA261016C00007000", "bid": 0.8, "bid_size": 32.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.6488, "open_interest": 3.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.062, "vega": 0.0042, "theta": -0.0081, "rho": 0.0044, "theo": 2.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-06-03T09:30:01", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "OLMA261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.4604, "open_interest": 2.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0621, "vega": 0.0042, "theta": -0.0085, "rho": -0.0007, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OLMA261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.582, "open_interest": 2.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.1101, "vega": 0.0068, "theta": -0.0125, "rho": 0.0044, "theo": 1.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-03-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "OLMA261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 3.6439, "open_interest": 11.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.1103, "vega": 0.0068, "theta": -0.0128, "rho": -0.0014, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-11T10:14:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016C00009000", "bid": 0.1, "bid_size": 682.0, "ask": 4.9, "ask_size": 20.0, "iv": 2.2182, "open_interest": 1.0, "volume": 0.0, "delta": 0.6683, "gamma": 0.1579, "vega": 0.0092, "theta": -0.0164, "rho": 0.0038, "theo": 1.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 58.0, "iv": 2.9303, "open_interest": 10.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.1584, "vega": 0.0092, "theta": -0.0166, "rho": -0.0024, "theo": 0.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016C00010000", "bid": 0.5, "bid_size": 26.0, "ask": 1.0, "ask_size": 24.0, "iv": 0.8683, "open_interest": 4.0, "volume": 32.0, "delta": 0.4952, "gamma": 0.1767, "vega": 0.0101, "theta": -0.0179, "rho": 0.003, "theo": 0.7668, "change": 0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T13:27:42", "percent_change": 11.1111, "prev_day_close": 0.449999988079071}, {"option": "OLMA261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 2.2715, "open_interest": 107.0, "volume": 0.0, "delta": -0.5049, "gamma": 0.1774, "vega": 0.0101, "theta": -0.0179, "rho": -0.0036, "theo": 1.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-09-14T11:51:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.8669, "open_interest": 124.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.1606, "vega": 0.0093, "theta": -0.0166, "rho": 0.0021, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T11:02:19", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "OLMA261016P00011000", "bid": 0.1, "bid_size": 684.0, "ask": 4.9, "ask_size": 41.0, "iv": 1.663, "open_interest": 149.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.1616, "vega": 0.0093, "theta": -0.0165, "rho": -0.0046, "theo": 1.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-16T14:56:11", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "OLMA261016C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 12.0, "iv": 1.228, "open_interest": 234.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.128, "vega": 0.0076, "theta": -0.0138, "rho": 0.0014, "theo": 0.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T11:46:12", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "OLMA261016P00012000", "bid": 0.3, "bid_size": 254.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.9691, "open_interest": 12.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.1293, "vega": 0.0075, "theta": -0.0136, "rho": -0.0052, "theo": 2.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-05-29T15:22:25", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "OLMA261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 3.4078, "open_interest": 31.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0953, "vega": 0.0058, "theta": -0.0108, "rho": 0.0009, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T10:27:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00013000", "bid": 1.0, "bid_size": 59.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0969, "vega": 0.0057, "theta": -0.0105, "rho": -0.0052, "theo": 3.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "OLMA261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 36.0, "iv": 2.4166, "open_interest": 498.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.069, "vega": 0.0044, "theta": -0.0083, "rho": 0.0006, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:04:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OLMA261016P00014000", "bid": 2.0, "bid_size": 39.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0708, "vega": 0.0042, "theta": -0.0079, "rho": -0.0051, "theo": 4.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-07-30T12:25:29", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "OLMA261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 21.0, "iv": 2.0269, "open_interest": 745.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0495, "vega": 0.0032, "theta": -0.0063, "rho": 0.0004, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:02:24", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "OLMA261016P00015000", "bid": 3.0, "bid_size": 39.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0517, "vega": 0.003, "theta": -0.0058, "rho": -0.0048, "theo": 5.3592, "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": 5.10000002384186}, {"option": "OLMA261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 3.9597, "open_interest": 1.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0356, "vega": 0.0024, "theta": -0.0048, "rho": 0.0003, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-03-12T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00016000", "bid": 4.0, "bid_size": 39.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0381, "vega": 0.0021, "theta": -0.0042, "rho": -0.0042, "theo": 6.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-03-13T09:30:01", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "OLMA261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 4.1094, "open_interest": 1.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0258, "vega": 0.0018, "theta": -0.0036, "rho": 0.0002, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-06-05T14:56:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00017000", "bid": 5.0, "bid_size": 39.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0282, "vega": 0.0014, "theta": -0.0029, "rho": -0.0033, "theo": 7.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "OLMA261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 4.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0189, "vega": 0.0013, "theta": -0.0028, "rho": 0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00018000", "bid": 6.0, "bid_size": 39.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0227, "vega": 0.0008, "theta": -0.0019, "rho": -0.0023, "theo": 8.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "OLMA261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 4.3728, "open_interest": 1.0, "volume": 0.0, "delta": 0.016, "gamma": 0.014, "vega": 0.001, "theta": -0.0021, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-02T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00019000", "bid": 7.0, "bid_size": 39.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0162, "vega": 0.0004, "theta": -0.0013, "rho": -0.0011, "theo": 9.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-06-05T12:00:26", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "OLMA261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2805, "open_interest": 61.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0105, "vega": 0.0008, "theta": -0.0016, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OLMA261016P00020000", "bid": 8.0, "bid_size": 39.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0094, "vega": 0.0002, "theta": -0.0007, "rho": -0.0008, "theo": 10.3151, "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": 10.0499999523163}, {"option": "OLMA261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 4.5994, "open_interest": 2.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.008, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-04-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00021000", "bid": 9.0, "bid_size": 39.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.003, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 11.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "OLMA261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 14.0, "iv": 2.182, "open_interest": 6.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0061, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-11T09:31:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OLMA261016P00022000", "bid": 10.0, "bid_size": 39.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 12.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "OLMA261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 4.7979, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0047, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00023000", "bid": 11.0, "bid_size": 39.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 13.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-04-23T11:27:57", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "OLMA261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 4.8886, "open_interest": 8.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0037, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T09:47:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00024000", "bid": 12.0, "bid_size": 39.0, "ask": 16.8, "ask_size": 11.0, "iv": 1.961, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 14.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "OLMA261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 4.9742, "open_interest": 1.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-04-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00025000", "bid": 13.0, "bid_size": 22.0, "ask": 17.8, "ask_size": 1.0, "iv": 2.0296, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 15.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "OLMA261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 5.0554, "open_interest": 5.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-04-24T11:53:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00026000", "bid": 14.0, "bid_size": 22.0, "ask": 18.8, "ask_size": 1.0, "iv": 2.0951, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 16.315, "change": 0.0, "open": 0.0, "high": 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": "OLMA261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 5.1326, "open_interest": 2.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-04-28T15:58:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00027000", "bid": 15.0, "bid_size": 22.0, "ask": 19.8, "ask_size": 1.0, "iv": 2.1576, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 17.315, "change": 0.0, "open": 0.0, "high": 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": "OLMA261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 5.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00028000", "bid": 16.0, "bid_size": 22.0, "ask": 20.8, "ask_size": 1.0, "iv": 2.2176, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 18.315, "change": 0.0, "open": 0.0, "high": 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": "OLMA261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 32.0, "iv": 5.2762, "open_interest": 4.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00029000", "bid": 17.0, "bid_size": 22.0, "ask": 21.8, "ask_size": 8.0, "iv": 2.2752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 19.315, "change": 0.0, "open": 0.0, "high": 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": "OLMA261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 5.3432, "open_interest": 7.0, "volume": 0.0, "delta": 0.001, "gamma": 0.001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-05-13T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00030000", "bid": 18.0, "bid_size": 22.0, "ask": 22.8, "ask_size": 1.0, "iv": 2.3307, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 20.315, "change": 0.0, "open": 0.0, "high": 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": "OLMA261016C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 5.4074, "open_interest": 11.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-05-07T10:55:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00031000", "bid": 19.0, "bid_size": 22.0, "ask": 23.8, "ask_size": 1.0, "iv": 2.3843, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 21.315, "change": 0.0, "open": 0.0, "high": 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": "OLMA261016C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 5.4691, "open_interest": 30.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T11:29:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261016P00032000", "bid": 20.0, "bid_size": 22.0, "ask": 24.8, "ask_size": 1.0, "iv": 2.4359, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 22.315, "change": 0.0, "open": 0.0, "high": 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": "OLMA261120C00002000", "bid": 5.5, "bid_size": 22.0, "ask": 10.3, "ask_size": 1.0, "iv": 3.0271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0046, "vega": 0.0016, "theta": -0.0022, "rho": 0.002, "theo": 7.7585, "change": 0.0, "open": 0.0, "high": 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": "OLMA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0044, "vega": 0.0016, "theta": -0.0031, "rho": -0.0004, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "OLMA261120C00003000", "bid": 4.6, "bid_size": 32.0, "ask": 9.2, "ask_size": 2.0, "iv": 2.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0089, "vega": 0.0026, "theta": -0.0033, "rho": 0.0033, "theo": 6.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "OLMA261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 8.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0087, "vega": 0.0026, "theta": -0.0041, "rho": -0.0006, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "OLMA261120C00004000", "bid": 3.8, "bid_size": 33.0, "ask": 8.5, "ask_size": 8.0, "iv": 2.2423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0154, "vega": 0.0038, "theta": -0.0044, "rho": 0.0048, "theo": 5.8491, "change": 0.0, "open": 0.0, "high": 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": "OLMA261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0153, "vega": 0.0038, "theta": -0.0051, "rho": -0.001, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OLMA261120C00005000", "bid": 2.9, "bid_size": 32.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.8372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0252, "vega": 0.0054, "theta": -0.0057, "rho": 0.0062, "theo": 4.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "OLMA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0251, "vega": 0.0054, "theta": -0.0062, "rho": -0.0015, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OLMA261120C00006000", "bid": 1.9, "bid_size": 32.0, "ask": 6.5, "ask_size": 8.0, "iv": 1.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0393, "vega": 0.0074, "theta": -0.007, "rho": 0.0075, "theo": 4.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "OLMA261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0393, "vega": 0.0074, "theta": -0.0075, "rho": -0.0022, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261120C00007000", "bid": 1.2, "bid_size": 40.0, "ask": 5.5, "ask_size": 15.0, "iv": 1.2539, "open_interest": 0.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0581, "vega": 0.0098, "theta": -0.0085, "rho": 0.0082, "theo": 3.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "OLMA261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 2.8928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0583, "vega": 0.0098, "theta": -0.0089, "rho": -0.0033, "theo": 0.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "OLMA261120C00008000", "bid": 0.4, "bid_size": 241.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0798, "vega": 0.0124, "theta": -0.01, "rho": 0.0083, "theo": 2.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "OLMA261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 1.4988, "open_interest": 0.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.0802, "vega": 0.0124, "theta": -0.0102, "rho": -0.0047, "theo": 0.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "OLMA261120C00009000", "bid": 0.2, "bid_size": 907.0, "ask": 4.9, "ask_size": 29.0, "iv": 1.4621, "open_interest": 0.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0984, "vega": 0.0145, "theta": -0.0112, "rho": 0.0078, "theo": 1.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "OLMA261120P00009000", "bid": 0.35, "bid_size": 25.0, "ask": 3.3, "ask_size": 27.0, "iv": 1.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0991, "vega": 0.0145, "theta": -0.0114, "rho": -0.0066, "theo": 1.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "OLMA261120C00010000", "bid": 1.2, "bid_size": 1.0, "ask": 1.55, "ask_size": 30.0, "iv": 0.9548, "open_interest": 0.0, "volume": 1.0, "delta": 0.5463, "gamma": 0.1077, "vega": 0.0155, "theta": -0.0119, "rho": 0.0068, "theo": 1.3353, "change": -0.05, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T11:39:46", "percent_change": -3.44827, "prev_day_close": 1.4499999769032}, {"option": "OLMA261120P00010000", "bid": 1.0, "bid_size": 31.0, "ask": 3.8, "ask_size": 25.0, "iv": 1.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.453, "gamma": 0.1086, "vega": 0.0155, "theta": -0.0119, "rho": -0.0085, "theo": 1.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "OLMA261120C00011000", "bid": 0.8, "bid_size": 1.0, "ask": 1.4, "ask_size": 29.0, "iv": 1.0008, "open_interest": 0.0, "volume": 0.0, "delta": 0.4485, "gamma": 0.1066, "vega": 0.0155, "theta": -0.012, "rho": 0.0057, "theo": 1.002, "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": 1.27499997615814}, {"option": "OLMA261120P00011000", "bid": 1.6, "bid_size": 28.0, "ask": 2.55, "ask_size": 29.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.1078, "vega": 0.0155, "theta": -0.012, "rho": -0.0103, "theo": 2.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "OLMA261120C00012000", "bid": 0.3, "bid_size": 150.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.8418, "open_interest": 0.0, "volume": 20.0, "delta": 0.3675, "gamma": 0.099, "vega": 0.0148, "theta": -0.0117, "rho": 0.0048, "theo": 0.7721, "change": -0.84, "open": 0.5, "high": 0.66, "low": 0.5, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T11:51:14", "percent_change": -56.0, "prev_day_close": 1.5}, {"option": "OLMA261120P00012000", "bid": 0.6, "bid_size": 132.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.1005, "vega": 0.0147, "theta": -0.0116, "rho": -0.0117, "theo": 3.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "OLMA261120C00013000", "bid": 0.15, "bid_size": 38.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.9067, "open_interest": 0.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0891, "vega": 0.0137, "theta": -0.0112, "rho": 0.004, "theo": 0.6116, "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": 0.899999976158142}, {"option": "OLMA261120P00013000", "bid": 1.1, "bid_size": 130.0, "ask": 5.8, "ask_size": 24.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0908, "vega": 0.0136, "theta": -0.011, "rho": -0.0128, "theo": 3.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "OLMA261120C00014000", "bid": 0.1, "bid_size": 10.0, "ask": 1.7, "ask_size": 12.0, "iv": 1.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.0791, "vega": 0.0126, "theta": -0.0106, "rho": 0.0033, "theo": 0.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "OLMA261120P00014000", "bid": 2.0, "bid_size": 36.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.081, "vega": 0.0124, "theta": -0.0103, "rho": -0.0137, "theo": 4.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "OLMA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 12.0, "iv": 1.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0699, "vega": 0.0114, "theta": -0.0099, "rho": 0.0028, "theo": 0.4112, "change": 0.0, "open": 0.0, "high": 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": "OLMA261120P00015000", "bid": 3.0, "bid_size": 36.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.072, "vega": 0.0112, "theta": -0.0096, "rho": -0.0141, "theo": 5.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "OLMA261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 2.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0618, "vega": 0.0104, "theta": -0.0093, "rho": 0.0024, "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": 0.649999976158142}, {"option": "OLMA261120P00016000", "bid": 4.0, "bid_size": 36.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.064, "vega": 0.0101, "theta": -0.0088, "rho": -0.0146, "theo": 6.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "OLMA261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 2.6509, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0548, "vega": 0.0095, "theta": -0.0087, "rho": 0.0021, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 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": "OLMA261120P00017000", "bid": 5.0, "bid_size": 36.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0572, "vega": 0.0091, "theta": -0.0081, "rho": -0.0147, "theo": 7.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "OLMA261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 2.7395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0488, "vega": 0.0086, "theta": -0.0081, "rho": 0.0018, "theo": 0.256, "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": 0.574999988079071}, {"option": "OLMA261120P00018000", "bid": 6.0, "bid_size": 38.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0514, "vega": 0.0082, "theta": -0.0075, "rho": -0.0147, "theo": 8.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "OLMA261218C00003000", "bid": 4.8, "bid_size": 33.0, "ask": 9.5, "ask_size": 7.0, "iv": 2.3899, "open_interest": 1.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0101, "vega": 0.0043, "theta": -0.0035, "rho": 0.0045, "theo": 6.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-06-03T09:30:01", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "OLMA261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.6636, "open_interest": 12.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0099, "vega": 0.0043, "theta": -0.0046, "rho": -0.0015, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-25T12:11:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261218C00005000", "bid": 3.0, "bid_size": 33.0, "ask": 7.5, "ask_size": 10.0, "iv": 1.5747, "open_interest": 4.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0253, "vega": 0.008, "theta": -0.0054, "rho": 0.008, "theo": 5.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "OLMA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.6164, "open_interest": 5.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0252, "vega": 0.0079, "theta": -0.0062, "rho": -0.003, "theo": 0.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-06-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261218C00006000", "bid": 2.1, "bid_size": 38.0, "ask": 6.5, "ask_size": 9.0, "iv": 1.285, "open_interest": 1.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0371, "vega": 0.0102, "theta": -0.0063, "rho": 0.0095, "theo": 4.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-06-03T09:30:01", "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "OLMA261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9265, "open_interest": 3.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0371, "vega": 0.0102, "theta": -0.007, "rho": -0.0041, "theo": 0.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-06-17T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261218C00007000", "bid": 1.3, "bid_size": 37.0, "ask": 5.5, "ask_size": 9.0, "iv": 1.0714, "open_interest": 1.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0517, "vega": 0.0128, "theta": -0.0073, "rho": 0.0106, "theo": 3.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-06-17T09:30:01", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "OLMA261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3975, "open_interest": 5.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0519, "vega": 0.0128, "theta": -0.0078, "rho": -0.0056, "theo": 0.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-20T09:36:02", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "OLMA261218C00008000", "bid": 0.7, "bid_size": 41.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.0629, "open_interest": 4.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0676, "vega": 0.0153, "theta": -0.0082, "rho": 0.0109, "theo": 2.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "OLMA261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 23.0, "iv": 1.4046, "open_interest": 14.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.068, "vega": 0.0154, "theta": -0.0086, "rho": -0.0076, "theo": 0.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-06-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "OLMA261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.147, "open_interest": 2.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0807, "vega": 0.0174, "theta": -0.009, "rho": 0.0104, "theo": 2.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "OLMA261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 27.0, "iv": 1.1985, "open_interest": 8.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0814, "vega": 0.0174, "theta": -0.0092, "rho": -0.0099, "theo": 1.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "OLMA261218C00010000", "bid": 1.1, "bid_size": 36.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.919, "open_interest": 17.0, "volume": 0.0, "delta": 0.5687, "gamma": 0.0874, "vega": 0.0186, "theta": -0.0096, "rho": 0.0095, "theo": 1.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-31T11:28:48", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "OLMA261218P00010000", "bid": 1.35, "bid_size": 54.0, "ask": 2.3, "ask_size": 77.0, "iv": 0.891, "open_interest": 203.0, "volume": 20.0, "delta": -0.4297, "gamma": 0.0884, "vega": 0.0186, "theta": -0.0097, "rho": -0.0124, "theo": 1.9072, "change": -0.8, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T15:27:32", "percent_change": -32.6531, "prev_day_close": 2.45000004768372}, {"option": "OLMA261218C00011000", "bid": 0.8, "bid_size": 31.0, "ask": 1.5, "ask_size": 80.0, "iv": 0.8502, "open_interest": 63.0, "volume": 1.0, "delta": 0.4897, "gamma": 0.0877, "vega": 0.0189, "theta": -0.01, "rho": 0.0084, "theo": 1.3325, "change": 0.275, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 31.4286, "prev_day_close": 0.875000014901161}, {"option": "OLMA261218P00011000", "bid": 1.75, "bid_size": 75.0, "ask": 2.6, "ask_size": 36.0, "iv": 0.7329, "open_interest": 2.0, "volume": 1.0, "delta": -0.5097, "gamma": 0.089, "vega": 0.0189, "theta": -0.0099, "rho": -0.0147, "theo": 2.5774, "change": -0.325, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T09:30:00", "percent_change": -14.2857, "prev_day_close": 2.27500003576279}, {"option": "OLMA261218C00012000", "bid": 0.55, "bid_size": 36.0, "ask": 1.4, "ask_size": 89.0, "iv": 0.9028, "open_interest": 2725.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.0839, "vega": 0.0186, "theta": -0.0101, "rho": 0.0074, "theo": 1.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T13:15:21", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "OLMA261218P00012000", "bid": 0.6, "bid_size": 106.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.6381, "open_interest": 17.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0854, "vega": 0.0185, "theta": -0.0099, "rho": -0.0167, "theo": 3.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-17T10:20:28", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "OLMA261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 40.0, "iv": 1.4159, "open_interest": 300.0, "volume": 0.0, "delta": 0.3696, "gamma": 0.0783, "vega": 0.0179, "theta": -0.01, "rho": 0.0065, "theo": 0.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OLMA261218P00013000", "bid": 1.2, "bid_size": 59.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.6539, "open_interest": 1602.0, "volume": 0.0, "delta": -0.632, "gamma": 0.0801, "vega": 0.0178, "theta": -0.0097, "rho": -0.0183, "theo": 4.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-18T12:04:29", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "OLMA261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 86.0, "iv": 1.4724, "open_interest": 542.0, "volume": 0.0, "delta": 0.3261, "gamma": 0.0724, "vega": 0.0171, "theta": -0.0099, "rho": 0.0058, "theo": 0.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "OLMA261218P00014000", "bid": 2.05, "bid_size": 184.0, "ask": 6.9, "ask_size": 39.0, "iv": 0.6484, "open_interest": 300.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0744, "vega": 0.0169, "theta": -0.0094, "rho": -0.0198, "theo": 5.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-17T13:55:03", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "OLMA261218C00015000", "bid": 0.15, "bid_size": 89.0, "ask": 0.6, "ask_size": 74.0, "iv": 0.8416, "open_interest": 448.0, "volume": 1.0, "delta": 0.2907, "gamma": 0.0667, "vega": 0.0162, "theta": -0.0097, "rho": 0.0052, "theo": 0.7142, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:25:54", "percent_change": -22.2222, "prev_day_close": 0.450000002980232}, {"option": "OLMA261218P00015000", "bid": 3.0, "bid_size": 150.0, "ask": 7.7, "ask_size": 43.0, "iv": 0.5777, "open_interest": 302.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0689, "vega": 0.016, "theta": -0.0091, "rho": -0.0208, "theo": 5.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-24T15:37:23", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "OLMA261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 78.0, "iv": 2.1085, "open_interest": 3.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0615, "vega": 0.0154, "theta": -0.0095, "rho": 0.0046, "theo": 0.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-07-30T15:50:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261218P00016000", "bid": 4.0, "bid_size": 43.0, "ask": 8.7, "ask_size": 26.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0639, "vega": 0.0151, "theta": -0.0088, "rho": -0.0218, "theo": 6.8549, "change": 0.0, "open": 0.0, "high": 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": "OLMA261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 2.1885, "open_interest": 6.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0568, "vega": 0.0146, "theta": -0.0092, "rho": 0.0042, "theo": 0.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-06T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261218P00017000", "bid": 5.0, "bid_size": 43.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0593, "vega": 0.0143, "theta": -0.0084, "rho": -0.0224, "theo": 7.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "OLMA261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 2.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0527, "vega": 0.0139, "theta": -0.009, "rho": 0.0038, "theo": 0.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261218P00018000", "bid": 6.0, "bid_size": 39.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0553, "vega": 0.0134, "theta": -0.008, "rho": -0.0232, "theo": 8.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-06-05T12:00:26", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "OLMA261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 16.0, "iv": 1.1358, "open_interest": 64.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0456, "vega": 0.0126, "theta": -0.0085, "rho": 0.0033, "theo": 0.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T14:59:36", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "OLMA261218P00020000", "bid": 8.0, "bid_size": 104.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 274.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.0486, "vega": 0.012, "theta": -0.0073, "rho": -0.024, "theo": 10.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-03-13T12:40:26", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "OLMA261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 16.0, "iv": 1.1845, "open_interest": 721.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.04, "vega": 0.0114, "theta": -0.008, "rho": 0.0028, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-14T10:49:41", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OLMA261218P00022000", "bid": 10.0, "bid_size": 40.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0432, "vega": 0.0107, "theta": -0.0066, "rho": -0.0244, "theo": 12.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-02-02T14:13:12", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "OLMA261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 2.6505, "open_interest": 59.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0335, "vega": 0.01, "theta": -0.0074, "rho": 0.0023, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-14T10:49:41", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "OLMA261218P00025000", "bid": 13.0, "bid_size": 40.0, "ask": 17.8, "ask_size": 12.0, "iv": 1.181, "open_interest": 2.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.037, "vega": 0.009, "theta": -0.0055, "rho": -0.0242, "theo": 15.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-04-17T11:48:22", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "OLMA261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 2.7351, "open_interest": 27.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0301, "vega": 0.0092, "theta": -0.007, "rho": 0.0021, "theo": 0.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2025-12-23T10:24:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261218P00027000", "bid": 15.0, "bid_size": 39.0, "ask": 19.8, "ask_size": 11.0, "iv": 1.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0339, "vega": 0.008, "theta": -0.0049, "rho": -0.0237, "theo": 17.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-08-11T09:30:14", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "OLMA261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.6396, "open_interest": 54.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.026, "vega": 0.0083, "theta": -0.0064, "rho": 0.0018, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T12:31:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OLMA261218P00030000", "bid": 18.0, "bid_size": 39.0, "ask": 22.7, "ask_size": 11.0, "iv": 1.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0302, "vega": 0.0068, "theta": -0.0039, "rho": -0.0232, "theo": 20.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-03-02T12:22:54", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "OLMA261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 2.9148, "open_interest": 60.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0238, "vega": 0.0077, "theta": -0.0061, "rho": 0.0016, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OLMA261218P00032000", "bid": 20.0, "bid_size": 71.0, "ask": 24.7, "ask_size": 15.0, "iv": 1.3232, "open_interest": 126.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0283, "vega": 0.006, "theta": -0.0034, "rho": -0.022, "theo": 22.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.53, "last_trade_time": "2025-12-30T11:12:45", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "OLMA261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 3.0061, "open_interest": 17.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.021, "vega": 0.007, "theta": -0.0057, "rho": 0.0014, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-06-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261218P00035000", "bid": 23.0, "bid_size": 39.0, "ask": 27.7, "ask_size": 11.0, "iv": 1.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0256, "vega": 0.0051, "theta": -0.0026, "rho": -0.02, "theo": 25.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "OLMA261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 3.0617, "open_interest": 25.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0194, "vega": 0.0066, "theta": -0.0054, "rho": 0.0013, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261218P00037000", "bid": 25.0, "bid_size": 39.0, "ask": 29.7, "ask_size": 11.0, "iv": 1.4616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0243, "vega": 0.0044, "theta": -0.0023, "rho": -0.0193, "theo": 27.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2025-12-15T10:27:40", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "OLMA261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 3.1383, "open_interest": 20.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0174, "vega": 0.006, "theta": -0.005, "rho": 0.0012, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261218P00040000", "bid": 28.0, "bid_size": 39.0, "ask": 32.7, "ask_size": 11.0, "iv": 1.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0227, "vega": 0.0035, "theta": -0.0016, "rho": -0.0164, "theo": 30.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2025-12-29T12:31:36", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "OLMA261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 3.2512, "open_interest": 29.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0148, "vega": 0.0052, "theta": -0.0045, "rho": 0.001, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-06-01T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA261218P00045000", "bid": 33.0, "bid_size": 22.0, "ask": 37.7, "ask_size": 1.0, "iv": 1.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.022, "vega": 0.0022, "theta": 0.0, "rho": -0.0118, "theo": 35.3247, "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": 35.0}, {"option": "OLMA270115C00003000", "bid": 4.9, "bid_size": 32.0, "ask": 9.5, "ask_size": 8.0, "iv": 2.1429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.01, "vega": 0.0058, "theta": -0.004, "rho": 0.0059, "theo": 7.088, "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": 7.09999990463257}, {"option": "OLMA270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.83, "open_interest": 13.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0099, "vega": 0.0058, "theta": -0.0049, "rho": -0.0027, "theo": 0.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T10:51:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270115C00005000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.1649, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0237, "vega": 0.0101, "theta": -0.0056, "rho": 0.0102, "theo": 5.3263, "change": 0.0, "open": 0.0, "high": 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": "OLMA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1621, "open_interest": 200.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0237, "vega": 0.0101, "theta": -0.0062, "rho": -0.0049, "theo": 0.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-31T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270115C00006000", "bid": 2.3, "bid_size": 36.0, "ask": 6.5, "ask_size": 18.0, "iv": 1.1841, "open_interest": 11.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0334, "vega": 0.0126, "theta": -0.0062, "rho": 0.012, "theo": 4.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-04T15:27:20", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "OLMA270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5599, "open_interest": 1.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0336, "vega": 0.0126, "theta": -0.0068, "rho": -0.0064, "theo": 0.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-26T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270115C00007000", "bid": 1.6, "bid_size": 33.0, "ask": 5.5, "ask_size": 9.0, "iv": 1.0196, "open_interest": 2.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0449, "vega": 0.0152, "theta": -0.0069, "rho": 0.0131, "theo": 3.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-31T09:30:00", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "OLMA270115P00007000", "bid": 0.3, "bid_size": 151.0, "ask": 1.2, "ask_size": 98.0, "iv": 0.9882, "open_interest": 5750.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0453, "vega": 0.0152, "theta": -0.0073, "rho": -0.0083, "theo": 0.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "OLMA270115C00008000", "bid": 1.05, "bid_size": 123.0, "ask": 4.9, "ask_size": 118.0, "iv": 1.0122, "open_interest": 101.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0569, "vega": 0.0177, "theta": -0.0075, "rho": 0.0134, "theo": 3.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "OLMA270115P00008000", "bid": 0.35, "bid_size": 42.0, "ask": 1.6, "ask_size": 44.0, "iv": 0.8798, "open_interest": 17.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0575, "vega": 0.0178, "theta": -0.0078, "rho": -0.0107, "theo": 1.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "OLMA270115C00009000", "bid": 0.5, "bid_size": 464.0, "ask": 4.9, "ask_size": 45.0, "iv": 1.1155, "open_interest": 1.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0669, "vega": 0.0198, "theta": -0.0081, "rho": 0.0131, "theo": 2.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "OLMA270115P00009000", "bid": 0.5, "bid_size": 347.0, "ask": 2.6, "ask_size": 19.0, "iv": 0.9272, "open_interest": 71.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0678, "vega": 0.0198, "theta": -0.0083, "rho": -0.0134, "theo": 1.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-04T11:48:47", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "OLMA270115C00010000", "bid": 1.35, "bid_size": 56.0, "ask": 2.5, "ask_size": 77.0, "iv": 0.9323, "open_interest": 174.0, "volume": 0.0, "delta": 0.593, "gamma": 0.0726, "vega": 0.0211, "theta": -0.0086, "rho": 0.0122, "theo": 2.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "OLMA270115P00010000", "bid": 1.35, "bid_size": 34.0, "ask": 2.5, "ask_size": 31.0, "iv": 0.833, "open_interest": 34.0, "volume": 0.0, "delta": -0.4072, "gamma": 0.0738, "vega": 0.0211, "theta": -0.0087, "rho": -0.0163, "theo": 2.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "OLMA270115C00011000", "bid": 0.9, "bid_size": 88.0, "ask": 2.25, "ask_size": 61.0, "iv": 0.9286, "open_interest": 15.0, "volume": 2.0, "delta": 0.5266, "gamma": 0.074, "vega": 0.0217, "theta": -0.0089, "rho": 0.0112, "theo": 1.6789, "change": -0.325, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -17.3333, "prev_day_close": 1.87499994039536}, {"option": "OLMA270115P00011000", "bid": 2.15, "bid_size": 36.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.8586, "open_interest": 91.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0754, "vega": 0.0217, "theta": -0.009, "rho": -0.019, "theo": 2.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "OLMA270115C00012000", "bid": 0.75, "bid_size": 32.0, "ask": 1.75, "ask_size": 120.0, "iv": 0.9084, "open_interest": 311.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.0723, "vega": 0.0217, "theta": -0.0092, "rho": 0.0101, "theo": 1.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-04T10:00:15", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "OLMA270115P00012000", "bid": 2.7, "bid_size": 42.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.8408, "open_interest": 13.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.074, "vega": 0.0216, "theta": -0.0091, "rho": -0.0215, "theo": 3.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-08-17T12:20:46", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "OLMA270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 110.0, "iv": 0.7754, "open_interest": 150.0, "volume": 0.0, "delta": 0.423, "gamma": 0.0692, "vega": 0.0213, "theta": -0.0093, "rho": 0.0092, "theo": 1.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "OLMA270115P00013000", "bid": 1.5, "bid_size": 41.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.556, "open_interest": 12.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.0711, "vega": 0.0212, "theta": -0.0091, "rho": -0.0235, "theo": 4.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "OLMA270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 1.088, "open_interest": 14.0, "volume": 0.0, "delta": 0.3842, "gamma": 0.0655, "vega": 0.0208, "theta": -0.0093, "rho": 0.0084, "theo": 1.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-03T09:30:00", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "OLMA270115P00014000", "bid": 2.3, "bid_size": 96.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.7053, "open_interest": 1.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0677, "vega": 0.0206, "theta": -0.0091, "rho": -0.0255, "theo": 5.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T10:14:40", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "OLMA270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 47.0, "iv": 0.8346, "open_interest": 305.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0618, "vega": 0.0202, "theta": -0.0093, "rho": 0.0077, "theo": 1.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "OLMA270115P00015000", "bid": 3.1, "bid_size": 41.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.6541, "gamma": 0.0642, "vega": 0.0199, "theta": -0.009, "rho": -0.0271, "theo": 6.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-10T12:25:24", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "OLMA270115C00016000", "bid": 0.05, "bid_size": 36.0, "ask": 1.1, "ask_size": 35.0, "iv": 0.9179, "open_interest": 2.0, "volume": 0.0, "delta": 0.3249, "gamma": 0.0583, "vega": 0.0196, "theta": -0.0093, "rho": 0.0071, "theo": 0.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "OLMA270115P00016000", "bid": 4.0, "bid_size": 39.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.6552, "open_interest": 1.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0608, "vega": 0.0192, "theta": -0.0089, "rho": -0.0285, "theo": 7.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "OLMA270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 1.2001, "open_interest": 24.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.055, "vega": 0.019, "theta": -0.0093, "rho": 0.0066, "theo": 0.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T12:19:46", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "OLMA270115P00017000", "bid": 5.0, "bid_size": 39.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.6477, "open_interest": 0.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0577, "vega": 0.0185, "theta": -0.0088, "rho": -0.0296, "theo": 8.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "OLMA270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 34.0, "iv": 1.1673, "open_interest": 4.0, "volume": 0.0, "delta": 0.282, "gamma": 0.052, "vega": 0.0184, "theta": -0.0092, "rho": 0.0062, "theo": 0.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OLMA270115P00018000", "bid": 6.0, "bid_size": 39.0, "ask": 10.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0549, "vega": 0.0178, "theta": -0.0086, "rho": -0.0308, "theo": 8.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "OLMA270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 38.0, "iv": 0.8363, "open_interest": 1.0, "volume": 38.0, "delta": 0.2647, "gamma": 0.0493, "vega": 0.0178, "theta": -0.0091, "rho": 0.0058, "theo": 0.765, "change": -0.1, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T11:48:28", "percent_change": -28.5714, "prev_day_close": 0.3499999884516}, {"option": "OLMA270115P00019000", "bid": 7.0, "bid_size": 39.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0523, "vega": 0.0172, "theta": -0.0084, "rho": -0.0317, "theo": 9.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "OLMA270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 158.0, "iv": 1.0574, "open_interest": 145.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0469, "vega": 0.0173, "theta": -0.009, "rho": 0.0055, "theo": 0.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T09:30:10", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "OLMA270115P00020000", "bid": 8.0, "bid_size": 39.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.05, "vega": 0.0166, "theta": -0.0083, "rho": -0.0326, "theo": 10.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.29, "last_trade_time": "2026-08-11T13:20:17", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "OLMA270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 2.1287, "open_interest": 1.0, "volume": 0.0, "delta": 0.2361, "gamma": 0.0446, "vega": 0.0167, "theta": -0.0089, "rho": 0.0052, "theo": 0.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270115P00021000", "bid": 9.0, "bid_size": 39.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0479, "vega": 0.016, "theta": -0.0081, "rho": -0.0331, "theo": 11.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "OLMA270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 1.7737, "open_interest": 48.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0407, "vega": 0.0158, "theta": -0.0087, "rho": 0.0047, "theo": 0.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-20T11:32:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270115P00023000", "bid": 11.0, "bid_size": 39.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0442, "vega": 0.0148, "theta": -0.0077, "rho": -0.0342, "theo": 13.7455, "change": 0.0, "open": 0.0, "high": 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": "OLMA270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 2.3034, "open_interest": 1.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0374, "vega": 0.0149, "theta": -0.0084, "rho": 0.0042, "theo": 0.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270115P00025000", "bid": 13.0, "bid_size": 39.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0412, "vega": 0.0138, "theta": -0.0073, "rho": -0.0347, "theo": 15.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "OLMA270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 2.3772, "open_interest": 2.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0346, "vega": 0.0142, "theta": -0.0082, "rho": 0.0039, "theo": 0.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270115P00027000", "bid": 15.0, "bid_size": 39.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0386, "vega": 0.0129, "theta": -0.0069, "rho": -0.0355, "theo": 17.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "OLMA270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 2.4753, "open_interest": 40.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0311, "vega": 0.0132, "theta": -0.0079, "rho": 0.0035, "theo": 0.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-07-02T10:23:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270115P00030000", "bid": 18.0, "bid_size": 39.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0354, "vega": 0.0116, "theta": -0.0064, "rho": -0.0361, "theo": 20.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "OLMA270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 2.534, "open_interest": 9.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0292, "vega": 0.0126, "theta": -0.0077, "rho": 0.0032, "theo": 0.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-18T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270115P00032000", "bid": 20.0, "bid_size": 39.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0336, "vega": 0.0107, "theta": -0.006, "rho": -0.0353, "theo": 22.5353, "change": 0.0, "open": 0.0, "high": 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": "OLMA270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 2.6136, "open_interest": 3.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0266, "vega": 0.0118, "theta": -0.0074, "rho": 0.0029, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270115P00035000", "bid": 23.0, "bid_size": 39.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0316, "vega": 0.0097, "theta": -0.0054, "rho": -0.035, "theo": 25.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "OLMA270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 2.6621, "open_interest": 9.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0252, "vega": 0.0113, "theta": -0.0072, "rho": 0.0028, "theo": 0.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-18T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270115P00037000", "bid": 25.0, "bid_size": 39.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0304, "vega": 0.009, "theta": -0.0051, "rho": -0.0345, "theo": 27.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "OLMA270319C00003000", "bid": 4.8, "bid_size": 1.0, "ask": 9.5, "ask_size": 3.0, "iv": 1.6446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0082, "vega": 0.0082, "theta": -0.004, "rho": 0.0067, "theo": 7.5605, "change": 0.0, "open": 0.0, "high": 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": "OLMA270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.7391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0082, "vega": 0.0082, "theta": -0.0049, "rho": -0.0063, "theo": 0.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270319C00005000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 1.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0181, "vega": 0.0137, "theta": -0.0055, "rho": 0.0117, "theo": 5.9794, "change": 0.0, "open": 0.0, "high": 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": "OLMA270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 2.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0182, "vega": 0.0137, "theta": -0.0061, "rho": -0.0104, "theo": 1.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270319C00006000", "bid": 2.5, "bid_size": 34.0, "ask": 7.0, "ask_size": 10.0, "iv": 1.16, "open_interest": 4.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0243, "vega": 0.0164, "theta": -0.006, "rho": 0.0138, "theo": 5.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-14T09:40:57", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "OLMA270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 2.0784, "open_interest": 0.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0245, "vega": 0.0164, "theta": -0.0066, "rho": -0.0128, "theo": 1.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270319C00007000", "bid": 2.0, "bid_size": 36.0, "ask": 6.5, "ask_size": 16.0, "iv": 1.1762, "open_interest": 4.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0308, "vega": 0.019, "theta": -0.0065, "rho": 0.0153, "theo": 4.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T10:37:31", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "OLMA270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.7057, "open_interest": 0.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0312, "vega": 0.0191, "theta": -0.007, "rho": -0.0157, "theo": 1.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "OLMA270319C00008000", "bid": 1.5, "bid_size": 38.0, "ask": 6.0, "ask_size": 15.0, "iv": 1.1569, "open_interest": 0.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0372, "vega": 0.0214, "theta": -0.007, "rho": 0.0162, "theo": 3.9335, "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": 3.47500002384186}, {"option": "OLMA270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 13.0, "iv": 1.1194, "open_interest": 0.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0378, "vega": 0.0215, "theta": -0.0073, "rho": -0.0188, "theo": 2.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "OLMA270319C00009000", "bid": 1.15, "bid_size": 12.0, "ask": 5.5, "ask_size": 17.0, "iv": 1.1478, "open_interest": 9.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0426, "vega": 0.0234, "theta": -0.0074, "rho": 0.0164, "theo": 3.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-08-31T13:43:19", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "OLMA270319P00009000", "bid": 0.65, "bid_size": 12.0, "ask": 4.9, "ask_size": 18.0, "iv": 1.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0434, "vega": 0.0235, "theta": -0.0076, "rho": -0.0221, "theo": 2.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "OLMA270319C00010000", "bid": 0.6, "bid_size": 12.0, "ask": 5.1, "ask_size": 14.0, "iv": 1.0995, "open_interest": 5.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.0464, "vega": 0.025, "theta": -0.0077, "rho": 0.0162, "theo": 3.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-31T11:04:42", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "OLMA270319P00010000", "bid": 0.5, "bid_size": 264.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0475, "vega": 0.025, "theta": -0.0079, "rho": -0.0257, "theo": 3.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "OLMA270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": 0.607, "gamma": 0.0486, "vega": 0.026, "theta": -0.0081, "rho": 0.0157, "theo": 2.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "OLMA270319P00011000", "bid": 1.2, "bid_size": 39.0, "ask": 6.0, "ask_size": 16.0, "iv": 1.0739, "open_interest": 1.0, "volume": 0.0, "delta": -0.3947, "gamma": 0.0499, "vega": 0.026, "theta": -0.0081, "rho": -0.0292, "theo": 3.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-08-17T11:28:58", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "OLMA270319C00012000", "bid": 0.65, "bid_size": 12.0, "ask": 4.8, "ask_size": 13.0, "iv": 1.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.0494, "vega": 0.0266, "theta": -0.0083, "rho": 0.015, "theo": 2.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "OLMA270319P00012000", "bid": 2.55, "bid_size": 16.0, "ask": 6.5, "ask_size": 17.0, "iv": 1.1543, "open_interest": 8.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.051, "vega": 0.0266, "theta": -0.0083, "rho": -0.0324, "theo": 4.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.47, "last_trade_time": "2026-08-17T12:27:33", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "OLMA270319C00013000", "bid": 0.4, "bid_size": 358.0, "ask": 4.1, "ask_size": 12.0, "iv": 1.1839, "open_interest": 0.0, "volume": 0.0, "delta": 0.5324, "gamma": 0.0493, "vega": 0.0269, "theta": -0.0086, "rho": 0.0143, "theo": 2.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "OLMA270319P00013000", "bid": 3.2, "bid_size": 40.0, "ask": 7.4, "ask_size": 11.0, "iv": 1.1643, "open_interest": 0.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.0511, "vega": 0.0268, "theta": -0.0085, "rho": -0.0357, "theo": 5.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "OLMA270319C00014000", "bid": 0.1, "bid_size": 682.0, "ask": 4.4, "ask_size": 25.0, "iv": 1.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.5023, "gamma": 0.0487, "vega": 0.027, "theta": -0.0088, "rho": 0.0136, "theo": 2.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "OLMA270319P00014000", "bid": 4.0, "bid_size": 40.0, "ask": 8.0, "ask_size": 15.0, "iv": 1.1353, "open_interest": 0.0, "volume": 0.0, "delta": -0.5029, "gamma": 0.0507, "vega": 0.0268, "theta": -0.0086, "rho": -0.0383, "theo": 6.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "OLMA270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 1.0035, "open_interest": 1.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.0477, "vega": 0.0269, "theta": -0.0089, "rho": 0.013, "theo": 1.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-08T14:41:28", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "OLMA270319P00015000", "bid": 4.9, "bid_size": 41.0, "ask": 9.0, "ask_size": 15.0, "iv": 1.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.5302, "gamma": 0.0499, "vega": 0.0268, "theta": -0.0087, "rho": -0.0413, "theo": 7.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "OLMA270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 12.0, "iv": 1.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.4535, "gamma": 0.0466, "vega": 0.0268, "theta": -0.0091, "rho": 0.0125, "theo": 1.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "OLMA270319P00016000", "bid": 5.1, "bid_size": 41.0, "ask": 9.5, "ask_size": 15.0, "iv": 1.0065, "open_interest": 0.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.049, "vega": 0.0265, "theta": -0.0087, "rho": -0.0435, "theo": 7.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "OLMA270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 1.0709, "open_interest": 1.0, "volume": 0.0, "delta": 0.4335, "gamma": 0.0455, "vega": 0.0266, "theta": -0.0092, "rho": 0.0119, "theo": 1.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-31T14:16:16", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "OLMA270319P00017000", "bid": 5.9, "bid_size": 37.0, "ask": 10.5, "ask_size": 9.0, "iv": 1.0248, "open_interest": 0.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.048, "vega": 0.0263, "theta": -0.0088, "rho": -0.0459, "theo": 8.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "OLMA270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 19.0, "iv": 1.3705, "open_interest": 2.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.0443, "vega": 0.0264, "theta": -0.0092, "rho": 0.0115, "theo": 1.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "OLMA270319P00018000", "bid": 6.8, "bid_size": 38.0, "ask": 11.5, "ask_size": 8.0, "iv": 1.058, "open_interest": 0.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.047, "vega": 0.026, "theta": -0.0088, "rho": -0.0484, "theo": 9.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "OLMA270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 14.0, "iv": 1.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.3999, "gamma": 0.0432, "vega": 0.0261, "theta": -0.0093, "rho": 0.0111, "theo": 1.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "OLMA270319P00019000", "bid": 7.7, "bid_size": 38.0, "ask": 12.4, "ask_size": 1.0, "iv": 1.0648, "open_interest": 1.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.0461, "vega": 0.0256, "theta": -0.0088, "rho": -0.0502, "theo": 10.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "OLMA270319C00020000", "bid": 0.6, "bid_size": 48.0, "ask": 2.95, "ask_size": 97.0, "iv": 1.4146, "open_interest": 146.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.0421, "vega": 0.0258, "theta": -0.0094, "rho": 0.0107, "theo": 1.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T09:30:31", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "OLMA270319P00020000", "bid": 8.6, "bid_size": 37.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.994, "open_interest": 0.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.0452, "vega": 0.0253, "theta": -0.0088, "rho": -0.0518, "theo": 11.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "OLMA270416C00003000", "bid": 5.0, "bid_size": 32.0, "ask": 9.5, "ask_size": 8.0, "iv": 1.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0077, "vega": 0.0088, "theta": -0.0036, "rho": 0.0081, "theo": 7.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-04T12:27:01", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "OLMA270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0078, "vega": 0.0088, "theta": -0.0044, "rho": -0.0075, "theo": 0.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270416C00004000", "bid": 4.1, "bid_size": 38.0, "ask": 9.0, "ask_size": 12.0, "iv": 1.4738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0119, "vega": 0.0117, "theta": -0.0044, "rho": 0.011, "theo": 6.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "OLMA270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.071, "open_interest": 2.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0121, "vega": 0.0118, "theta": -0.0051, "rho": -0.0098, "theo": 1.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "OLMA270416C00005000", "bid": 3.6, "bid_size": 1.0, "ask": 8.0, "ask_size": 9.0, "iv": 1.336, "open_interest": 1.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.017, "vega": 0.0146, "theta": -0.005, "rho": 0.0136, "theo": 6.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "OLMA270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 2.3996, "open_interest": 2.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0172, "vega": 0.0147, "theta": -0.0056, "rho": -0.0123, "theo": 1.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270416C00006000", "bid": 3.0, "bid_size": 32.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0226, "vega": 0.0175, "theta": -0.0055, "rho": 0.0158, "theo": 5.458, "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": 5.20000004768372}, {"option": "OLMA270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.9464, "open_interest": 8.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.023, "vega": 0.0176, "theta": -0.006, "rho": -0.0151, "theo": 1.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270416C00007000", "bid": 2.5, "bid_size": 33.0, "ask": 7.0, "ask_size": 8.0, "iv": 1.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.0286, "vega": 0.0203, "theta": -0.006, "rho": 0.0174, "theo": 4.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "OLMA270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.5998, "open_interest": 7.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0292, "vega": 0.0204, "theta": -0.0064, "rho": -0.0182, "theo": 1.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270416C00008000", "bid": 1.75, "bid_size": 12.0, "ask": 6.5, "ask_size": 15.0, "iv": 1.2069, "open_interest": 0.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0345, "vega": 0.0228, "theta": -0.0064, "rho": 0.0183, "theo": 4.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "OLMA270416P00008000", "bid": 0.2, "bid_size": 713.0, "ask": 4.9, "ask_size": 18.0, "iv": 1.3591, "open_interest": 1.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.0352, "vega": 0.0229, "theta": -0.0067, "rho": -0.0217, "theo": 2.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-10T11:01:39", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "OLMA270416C00009000", "bid": 1.5, "bid_size": 16.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.9524, "open_interest": 172.0, "volume": 0.0, "delta": 0.718, "gamma": 0.0395, "vega": 0.0249, "theta": -0.0067, "rho": 0.0187, "theo": 3.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "OLMA270416P00009000", "bid": 2.2, "bid_size": 47.0, "ask": 3.0, "ask_size": 10.0, "iv": 1.126, "open_interest": 35.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0405, "vega": 0.025, "theta": -0.007, "rho": -0.0254, "theo": 2.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "OLMA270416C00010000", "bid": 1.2, "bid_size": 34.0, "ask": 6.0, "ask_size": 16.0, "iv": 1.2802, "open_interest": 4.0, "volume": 0.0, "delta": 0.6725, "gamma": 0.0432, "vega": 0.0266, "theta": -0.0071, "rho": 0.0185, "theo": 3.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-08-31T13:28:04", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "OLMA270416P00010000", "bid": 0.9, "bid_size": 182.0, "ask": 5.2, "ask_size": 93.0, "iv": 1.0581, "open_interest": 5765.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0445, "vega": 0.0267, "theta": -0.0073, "rho": -0.0292, "theo": 3.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.68, "last_trade_time": "2026-08-27T11:13:37", "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "OLMA270416C00011000", "bid": 1.75, "bid_size": 40.0, "ask": 5.5, "ask_size": 19.0, "iv": 1.397, "open_interest": 2.0, "volume": 8.0, "delta": 0.6302, "gamma": 0.0454, "vega": 0.0278, "theta": -0.0074, "rho": 0.018, "theo": 2.9256, "change": -0.05, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-21T09:55:51", "percent_change": -1.6129, "prev_day_close": 3.09999999403954}, {"option": "OLMA270416P00011000", "bid": 1.55, "bid_size": 37.0, "ask": 6.4, "ask_size": 47.0, "iv": 1.1496, "open_interest": 0.0, "volume": 0.0, "delta": -0.3812, "gamma": 0.047, "vega": 0.0278, "theta": -0.0075, "rho": -0.033, "theo": 3.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "OLMA270416C00012000", "bid": 0.7, "bid_size": 190.0, "ask": 4.9, "ask_size": 75.0, "iv": 1.1905, "open_interest": 100.0, "volume": 0.0, "delta": 0.5923, "gamma": 0.0465, "vega": 0.0285, "theta": -0.0076, "rho": 0.0174, "theo": 2.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.18, "last_trade_time": "2026-08-19T12:53:24", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "OLMA270416P00012000", "bid": 2.2, "bid_size": 97.0, "ask": 7.0, "ask_size": 15.0, "iv": 1.118, "open_interest": 0.0, "volume": 0.0, "delta": -0.4205, "gamma": 0.0483, "vega": 0.0285, "theta": -0.0077, "rho": -0.0366, "theo": 4.6739, "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": 4.85000002384186}, {"option": "OLMA270416C00013000", "bid": 0.25, "bid_size": 754.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0467, "vega": 0.029, "theta": -0.0078, "rho": 0.0167, "theo": 2.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "OLMA270416P00013000", "bid": 3.0, "bid_size": 43.0, "ask": 7.5, "ask_size": 45.0, "iv": 1.085, "open_interest": 1.0, "volume": 0.0, "delta": -0.4552, "gamma": 0.0488, "vega": 0.0289, "theta": -0.0079, "rho": -0.0401, "theo": 5.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-09-18T10:14:40", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "OLMA270416C00014000", "bid": 0.2, "bid_size": 741.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.0464, "vega": 0.0292, "theta": -0.008, "rho": 0.016, "theo": 2.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "OLMA270416P00014000", "bid": 3.7, "bid_size": 41.0, "ask": 8.5, "ask_size": 15.0, "iv": 1.1112, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0487, "vega": 0.029, "theta": -0.008, "rho": -0.0431, "theo": 6.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "OLMA270416C00015000", "bid": 0.15, "bid_size": 23.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.5046, "gamma": 0.0458, "vega": 0.0292, "theta": -0.0082, "rho": 0.0154, "theo": 2.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "OLMA270416P00015000", "bid": 4.5, "bid_size": 43.0, "ask": 9.3, "ask_size": 11.0, "iv": 1.1116, "open_interest": 0.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0483, "vega": 0.029, "theta": -0.0081, "rho": -0.0461, "theo": 7.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "OLMA270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.4824, "gamma": 0.0449, "vega": 0.0292, "theta": -0.0083, "rho": 0.0148, "theo": 2.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "OLMA270416P00016000", "bid": 5.3, "bid_size": 38.0, "ask": 10.0, "ask_size": 10.0, "iv": 1.0866, "open_interest": 0.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0477, "vega": 0.0288, "theta": -0.0082, "rho": -0.0488, "theo": 8.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "OLMA270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.3996, "open_interest": 3.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.044, "vega": 0.0291, "theta": -0.0084, "rho": 0.0142, "theo": 1.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270416P00017000", "bid": 6.2, "bid_size": 38.0, "ask": 11.0, "ask_size": 10.0, "iv": 1.1257, "open_interest": 0.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.047, "vega": 0.0286, "theta": -0.0083, "rho": -0.0514, "theo": 8.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "OLMA270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.4479, "open_interest": 0.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0431, "vega": 0.0289, "theta": -0.0085, "rho": 0.0137, "theo": 1.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270416P00018000", "bid": 7.0, "bid_size": 42.0, "ask": 11.8, "ask_size": 3.0, "iv": 1.1053, "open_interest": 0.0, "volume": 0.0, "delta": -0.5755, "gamma": 0.0462, "vega": 0.0283, "theta": -0.0083, "rho": -0.0536, "theo": 9.804, "change": 0.0, "open": 0.0, "high": 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": "OLMA270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.0422, "vega": 0.0287, "theta": -0.0086, "rho": 0.0133, "theo": 1.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270416P00019000", "bid": 7.9, "bid_size": 37.0, "ask": 12.5, "ask_size": 8.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0455, "vega": 0.0281, "theta": -0.0083, "rho": -0.0563, "theo": 10.7205, "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": 10.25}, {"option": "OLMA270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 32.0, "iv": 1.448, "open_interest": 100.0, "volume": 0.0, "delta": 0.4157, "gamma": 0.0412, "vega": 0.0285, "theta": -0.0087, "rho": 0.0128, "theo": 1.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-08-19T12:53:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "OLMA270416P00020000", "bid": 8.7, "bid_size": 36.0, "ask": 13.5, "ask_size": 8.0, "iv": 1.0824, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0447, "vega": 0.0277, "theta": -0.0083, "rho": -0.0582, "theo": 11.6456, "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": 11.1500000953674}, {"option": "OLMA280121C00003000", "bid": 5.0, "bid_size": 40.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0052, "vega": 0.0119, "theta": -0.0011, "rho": 0.013, "theo": 8.5258, "change": 0.0, "open": 0.0, "high": 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": "OLMA280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 582.0, "iv": 3.1257, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0055, "vega": 0.0121, "theta": -0.0021, "rho": -0.02, "theo": 1.359, "change": 0.0, "open": 0.0, "high": 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": "OLMA280121C00005000", "bid": 4.0, "bid_size": 35.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.918, "open_interest": 5.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0108, "vega": 0.02, "theta": -0.0021, "rho": 0.022, "theo": 7.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T15:34:31", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "OLMA280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 569.0, "iv": 1.6585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0114, "vega": 0.0203, "theta": -0.0029, "rho": -0.0324, "theo": 2.0868, "change": 0.0, "open": 0.0, "high": 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": "OLMA280121C00008000", "bid": 2.5, "bid_size": 16.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.946, "open_interest": 16.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0201, "vega": 0.0306, "theta": -0.0031, "rho": 0.0316, "theo": 5.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-08-21T11:21:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "OLMA280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.9304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0216, "vega": 0.0311, "theta": -0.0036, "rho": -0.0519, "theo": 3.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "OLMA280121C00010000", "bid": 3.0, "bid_size": 11.0, "ask": 7.0, "ask_size": 14.0, "iv": 1.1218, "open_interest": 116.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0259, "vega": 0.0362, "theta": -0.0035, "rho": 0.035, "theo": 4.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-09-18T09:30:20", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "OLMA280121P00010000", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.9941, "open_interest": 2.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0283, "vega": 0.0366, "theta": -0.004, "rho": -0.0649, "theo": 4.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-09-02T10:02:00", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "OLMA280121C00013000", "bid": 1.0, "bid_size": 16.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.926, "open_interest": 26.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0325, "vega": 0.042, "theta": -0.0039, "rho": 0.0367, "theo": 3.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-01T09:30:00", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "OLMA280121P00013000", "bid": 3.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.9574, "open_interest": 0.0, "volume": 0.0, "delta": -0.3653, "gamma": 0.0366, "vega": 0.0419, "theta": -0.0042, "rho": -0.083, "theo": 6.2679, "change": 0.0, "open": 0.0, "high": 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": "OLMA280121C00015000", "bid": 3.0, "bid_size": 2.0, "ask": 5.5, "ask_size": 14.0, "iv": 1.1916, "open_interest": 119.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.0354, "vega": 0.0443, "theta": -0.0041, "rho": 0.0363, "theo": 3.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-09-18T13:04:32", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "OLMA280121P00015000", "bid": 5.0, "bid_size": 43.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.9472, "open_interest": 0.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0409, "vega": 0.0435, "theta": -0.0042, "rho": -0.093, "theo": 7.679, "change": 0.0, "open": 0.0, "high": 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": "OLMA280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.9027, "open_interest": 10.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.0378, "vega": 0.0459, "theta": -0.0042, "rho": 0.0346, "theo": 2.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-08-26T13:52:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OLMA280121P00018000", "bid": 7.5, "bid_size": 43.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.9591, "open_interest": 0.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.0454, "vega": 0.0437, "theta": -0.0042, "rho": -0.104, "theo": 10.0018, "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": 10.0}, {"option": "OLMA280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.9605, "open_interest": 4.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.0384, "vega": 0.046, "theta": -0.0042, "rho": 0.033, "theo": 2.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-05-22T14:42:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OLMA280121P00020000", "bid": 9.0, "bid_size": 43.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.9116, "open_interest": 0.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0475, "vega": 0.0426, "theta": -0.0041, "rho": -0.1075, "theo": 11.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "OLMA280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.033, "open_interest": 8.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.0383, "vega": 0.0455, "theta": -0.0041, "rho": 0.0306, "theo": 2.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-07T11:42:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OLMA280121P00023000", "bid": 11.5, "bid_size": 43.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.8729, "open_interest": 0.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.0497, "vega": 0.0398, "theta": -0.0039, "rho": -0.1114, "theo": 14.2567, "change": 0.0, "open": 0.0, "high": 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": "OLMA280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.0744, "open_interest": 4.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0378, "vega": 0.0448, "theta": -0.0041, "rho": 0.029, "theo": 1.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-11T12:31:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OLMA280121P00025000", "bid": 13.5, "bid_size": 43.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.9232, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.0508, "vega": 0.0377, "theta": -0.0038, "rho": -0.1096, "theo": 16.0505, "change": 0.0, "open": 0.0, "high": 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": "OLMA280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.1115, "open_interest": 0.0, "volume": 0.0, "delta": 0.3933, "gamma": 0.0371, "vega": 0.0439, "theta": -0.004, "rho": 0.0276, "theo": 1.7076, "change": 0.0, "open": 0.0, "high": 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": "OLMA280121P00027000", "bid": 15.5, "bid_size": 43.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.9691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0514, "vega": 0.0347, "theta": -0.0036, "rho": -0.1065, "theo": 17.8825, "change": 0.0, "open": 0.0, "high": 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": "OLMA280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 1.1608, "open_interest": 40.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.0359, "vega": 0.0424, "theta": -0.0039, "rho": 0.0254, "theo": 1.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T09:30:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OLMA280121P00030000", "bid": 18.0, "bid_size": 43.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.8659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0525, "vega": 0.0301, "theta": -0.0034, "rho": -0.1006, "theo": 20.6864, "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": 20.5}, {"option": "OLMA280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 1.1901, "open_interest": 4.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.035, "vega": 0.0414, "theta": -0.0038, "rho": 0.0242, "theo": 1.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-11T10:55:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OLMA280121P00032000", "bid": 20.0, "bid_size": 40.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.9022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0526, "vega": 0.0267, "theta": -0.0031, "rho": -0.0928, "theo": 22.5859, "change": 0.0, "open": 0.0, "high": 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": "OLMA280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 1.23, "open_interest": 1.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0335, "vega": 0.0398, "theta": -0.0037, "rho": 0.0224, "theo": 1.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-03-09T10:26:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OLMA280121P00035000", "bid": 23.0, "bid_size": 40.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0524, "vega": 0.0219, "theta": -0.0028, "rho": -0.074, "theo": 25.4698, "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": 25.0}, {"option": "OLMA280121C00037000", "bid": 0.5, "bid_size": 13.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.893, "open_interest": 98.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0326, "vega": 0.0387, "theta": -0.0036, "rho": 0.0214, "theo": 1.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-08-11T14:02:20", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "OLMA280121P00037000", "bid": 25.0, "bid_size": 40.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.9842, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0542, "vega": 0.018, "theta": -0.0028, "rho": -0.0671, "theo": 27.4162, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "OLMA", "security_type": "stock", "exchange_id": 2, "current_price": 9.695, "price_change": -0.125, "price_change_percent": -1.2729, "bid": 9.69, "ask": 9.7, "bid_size": 500, "ask_size": 900, "open": 9.95, "high": 10.13, "low": 9.66, "close": 9.695, "prev_day_close": 9.82, "volume": 732518, "iv30": 89.763, "iv30_change": -4.789, "iv30_change_percent": -5.0649, "seqno": 7783143836, "last_trade_time": "2026-09-21T15:32:37", "tick": "down"}, "symbol": "OLMA"}