{"timestamp": "2026-09-21 11:21:32", "data": {"options": [{"option": "OMER261016C00009000", "bid": 7.3, "bid_size": 81.0, "ask": 11.5, "ask_size": 25.0, "iv": 2.2154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0049, "vega": 0.0014, "theta": -0.0028, "rho": 0.0067, "theo": 8.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "OMER261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 157.0, "iv": 2.8433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0049, "vega": 0.0014, "theta": -0.0028, "rho": -0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OMER261016C00010000", "bid": 6.3, "bid_size": 81.0, "ask": 10.5, "ask_size": 25.0, "iv": 1.9357, "open_interest": 6.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0075, "vega": 0.0019, "theta": -0.0034, "rho": 0.0074, "theo": 7.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-02T09:35:00", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "OMER261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 157.0, "iv": 2.6085, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0075, "vega": 0.0019, "theta": -0.0034, "rho": -0.0002, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 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": "OMER261016C00011000", "bid": 5.3, "bid_size": 81.0, "ask": 9.5, "ask_size": 26.0, "iv": 1.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0117, "vega": 0.0027, "theta": -0.0044, "rho": 0.0081, "theo": 6.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "OMER261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 36.0, "iv": 2.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0117, "vega": 0.0027, "theta": -0.0044, "rho": -0.0003, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OMER261016C00012000", "bid": 4.3, "bid_size": 81.0, "ask": 8.5, "ask_size": 30.0, "iv": 1.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0185, "vega": 0.0039, "theta": -0.0058, "rho": 0.0086, "theo": 5.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "OMER261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 1.8197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0186, "vega": 0.0039, "theta": -0.0059, "rho": -0.0005, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OMER261016C00013000", "bid": 3.3, "bid_size": 81.0, "ask": 7.5, "ask_size": 26.0, "iv": 1.2337, "open_interest": 5.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0294, "vega": 0.0057, "theta": -0.0078, "rho": 0.0091, "theo": 5.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-08-21T15:41:20", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "OMER261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 1.6701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0295, "vega": 0.0057, "theta": -0.0079, "rho": -0.0008, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OMER261016C00014000", "bid": 2.5, "bid_size": 81.0, "ask": 6.5, "ask_size": 28.0, "iv": 1.1114, "open_interest": 3.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0459, "vega": 0.0082, "theta": -0.0106, "rho": 0.0093, "theo": 4.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-17T11:36:44", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "OMER261016P00014000", "bid": 0.05, "bid_size": 5.0, "ask": 1.35, "ask_size": 23.0, "iv": 1.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0462, "vega": 0.0083, "theta": -0.0106, "rho": -0.0013, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "OMER261016C00015000", "bid": 1.8, "bid_size": 114.0, "ask": 5.5, "ask_size": 31.0, "iv": 1.0115, "open_interest": 9.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0689, "vega": 0.0115, "theta": -0.0139, "rho": 0.0092, "theo": 3.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-09-17T15:40:11", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "OMER261016P00015000", "bid": 0.1, "bid_size": 4.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.695, "open_interest": 203.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0693, "vega": 0.0116, "theta": -0.014, "rho": -0.002, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T13:25:47", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "OMER261016C00016000", "bid": 1.0, "bid_size": 131.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.9796, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0959, "vega": 0.0152, "theta": -0.0174, "rho": 0.0087, "theo": 2.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "OMER261016P00016000", "bid": 0.3, "bid_size": 9.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.6755, "open_interest": 100.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0965, "vega": 0.0153, "theta": -0.0176, "rho": -0.0031, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T12:11:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "OMER261016C00017000", "bid": 0.1, "bid_size": 1030.0, "ask": 4.9, "ask_size": 91.0, "iv": 1.0418, "open_interest": 10.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.1203, "vega": 0.0183, "theta": -0.0202, "rho": 0.0077, "theo": 1.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-09-17T11:08:24", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "OMER261016P00017000", "bid": 0.4, "bid_size": 23.0, "ask": 0.8, "ask_size": 19.0, "iv": 0.5171, "open_interest": 115.0, "volume": 5.0, "delta": -0.3475, "gamma": 0.1213, "vega": 0.0183, "theta": -0.0204, "rho": -0.0044, "theo": 0.781, "change": 0.0, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T11:16:50", "percent_change": 9.93411e-07, "prev_day_close": 0.75}, {"option": "OMER261016C00018000", "bid": 0.85, "bid_size": 63.0, "ask": 1.65, "ask_size": 71.0, "iv": 0.6476, "open_interest": 39.0, "volume": 2.0, "delta": 0.526, "gamma": 0.1335, "vega": 0.0197, "theta": -0.0213, "rho": 0.0063, "theo": 1.157, "change": -0.575, "open": 1.1, "high": 1.1, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:54:50", "percent_change": -36.5079, "prev_day_close": 1.14999997615814}, {"option": "OMER261016P00018000", "bid": 0.5, "bid_size": 72.0, "ask": 2.05, "ask_size": 65.0, "iv": 0.6252, "open_interest": 10.0, "volume": 1.0, "delta": -0.4784, "gamma": 0.135, "vega": 0.0197, "theta": -0.0215, "rho": -0.0059, "theo": 1.2261, "change": 0.255, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-18T14:45:47", "percent_change": 26.1538, "prev_day_close": 1.12499997019768}, {"option": "OMER261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.4188, "open_interest": 80.0, "volume": 0.0, "delta": 0.3957, "gamma": 0.1311, "vega": 0.0191, "theta": -0.0202, "rho": 0.0048, "theo": 0.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-09-17T11:08:24", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "OMER261016P00019000", "bid": 1.3, "bid_size": 14.0, "ask": 2.7, "ask_size": 82.0, "iv": 0.6873, "open_interest": 6.0, "volume": 0.0, "delta": -0.6104, "gamma": 0.133, "vega": 0.019, "theta": -0.0205, "rho": -0.007, "theo": 1.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-27T09:31:30", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "OMER261016C00020000", "bid": 0.3, "bid_size": 20.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.534, "open_interest": 672.0, "volume": 95.0, "delta": 0.2808, "gamma": 0.1154, "vega": 0.0167, "theta": -0.0175, "rho": 0.0035, "theo": 0.4623, "change": -0.3, "open": 0.65, "high": 0.65, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:54:45", "percent_change": -42.8571, "prev_day_close": 0.450000002980232}, {"option": "OMER261016P00020000", "bid": 1.2, "bid_size": 140.0, "ask": 3.4, "ask_size": 77.0, "iv": 0.4293, "open_interest": 163.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.1178, "vega": 0.0164, "theta": -0.0179, "rho": -0.0077, "theo": 2.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-25T13:09:30", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "OMER261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 16.0, "iv": 0.5854, "open_interest": 16.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.0928, "vega": 0.0134, "theta": -0.014, "rho": 0.0024, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T12:39:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OMER261016P00021000", "bid": 1.0, "bid_size": 82.0, "ask": 5.5, "ask_size": 67.0, "iv": 0.4953, "open_interest": 32.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0958, "vega": 0.013, "theta": -0.0145, "rho": -0.0079, "theo": 3.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-28T09:36:02", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "OMER261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 69.0, "iv": 0.625, "open_interest": 563.0, "volume": 5.0, "delta": 0.1236, "gamma": 0.0695, "vega": 0.0102, "theta": -0.0105, "rho": 0.0016, "theo": 0.1637, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T14:15:52", "percent_change": -1.49012e-06, "prev_day_close": 0.125}, {"option": "OMER261016P00022000", "bid": 2.0, "bid_size": 82.0, "ask": 6.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0731, "vega": 0.0092, "theta": -0.0111, "rho": -0.0066, "theo": 4.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "OMER261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.6337, "open_interest": 38.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0494, "vega": 0.0073, "theta": -0.0075, "rho": 0.001, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T15:12:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OMER261016P00023000", "bid": 3.0, "bid_size": 81.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0528, "vega": 0.0061, "theta": -0.0081, "rho": -0.0057, "theo": 5.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "OMER261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 39.0, "iv": 0.8939, "open_interest": 25.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0337, "vega": 0.005, "theta": -0.0052, "rho": 0.0006, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-27T14:31:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OMER261016P00024000", "bid": 4.0, "bid_size": 81.0, "ask": 7.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0347, "vega": 0.0032, "theta": -0.0054, "rho": -0.0029, "theo": 6.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "OMER261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 4.0, "iv": 0.5848, "open_interest": 13.0, "volume": 10.0, "delta": 0.0296, "gamma": 0.0223, "vega": 0.0034, "theta": -0.0034, "rho": 0.0004, "theo": 0.0311, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T09:52:53", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "OMER261016P00025000", "bid": 5.4, "bid_size": 81.0, "ask": 8.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0191, "vega": 0.0014, "theta": -0.0029, "rho": -0.0015, "theo": 7.1462, "change": 0.0, "open": 0.0, "high": 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": "OMER261120C00001000", "bid": 15.2, "bid_size": 24.0, "ask": 19.0, "ask_size": 4.0, "iv": 4.5406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0036, "rho": 0.0014, "theo": 17.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "OMER261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 70.0, "iv": 3.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0036, "rho": -0.0003, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OMER261120C00002000", "bid": 14.2, "bid_size": 24.0, "ask": 18.5, "ask_size": 4.0, "iv": 4.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.001, "vega": 0.0017, "theta": -0.0041, "rho": 0.003, "theo": 16.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-06-11T11:21:07", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "OMER261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 500.0, "iv": 8.0546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.001, "vega": 0.0017, "theta": -0.0041, "rho": -0.0004, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OMER261120C00003000", "bid": 13.2, "bid_size": 24.0, "ask": 17.5, "ask_size": 2.0, "iv": 3.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0016, "vega": 0.0022, "theta": -0.0042, "rho": 0.0047, "theo": 15.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "OMER261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 68.0, "iv": 4.8811, "open_interest": 1.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0016, "vega": 0.0022, "theta": -0.0042, "rho": -0.0005, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-13T15:03:40", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OMER261120C00004000", "bid": 12.2, "bid_size": 24.0, "ask": 16.5, "ask_size": 2.0, "iv": 2.7644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0023, "vega": 0.0026, "theta": -0.0041, "rho": 0.0064, "theo": 14.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "OMER261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.9382, "open_interest": 3.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0023, "vega": 0.0026, "theta": -0.0042, "rho": -0.0006, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-04T12:55:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OMER261120C00005000", "bid": 11.3, "bid_size": 24.0, "ask": 15.5, "ask_size": 2.0, "iv": 2.4364, "open_interest": 3.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0032, "vega": 0.0031, "theta": -0.0042, "rho": 0.008, "theo": 13.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-07-29T15:22:25", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "OMER261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 2.1226, "open_interest": 6.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0032, "vega": 0.0031, "theta": -0.0042, "rho": -0.0006, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T12:04:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OMER261120C00006000", "bid": 10.3, "bid_size": 24.0, "ask": 14.5, "ask_size": 2.0, "iv": 2.1025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0043, "vega": 0.0036, "theta": -0.0043, "rho": 0.0096, "theo": 12.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "OMER261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 71.0, "iv": 2.8044, "open_interest": 7.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0043, "vega": 0.0036, "theta": -0.0043, "rho": -0.0008, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T10:11:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OMER261120C00007000", "bid": 9.3, "bid_size": 21.0, "ask": 13.5, "ask_size": 2.0, "iv": 1.8277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0057, "vega": 0.0043, "theta": -0.0045, "rho": 0.0112, "theo": 11.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-07-02T09:31:45", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "OMER261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 117.0, "iv": 2.4552, "open_interest": 71.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0058, "vega": 0.0043, "theta": -0.0045, "rho": -0.0009, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-08T12:06:57", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OMER261120C00008000", "bid": 8.4, "bid_size": 29.0, "ask": 12.5, "ask_size": 2.0, "iv": 1.6495, "open_interest": 10.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0077, "vega": 0.0052, "theta": -0.0049, "rho": 0.0127, "theo": 10.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-07-29T11:42:16", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "OMER261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 19.0, "iv": 1.1497, "open_interest": 86.0, "volume": 10.0, "delta": -0.0308, "gamma": 0.0077, "vega": 0.0052, "theta": -0.0049, "rho": -0.0011, "theo": 0.1271, "change": -0.3, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:24:11", "percent_change": -75.0, "prev_day_close": 0.0500000007450581}, {"option": "OMER261120C00009000", "bid": 7.5, "bid_size": 81.0, "ask": 11.5, "ask_size": 16.0, "iv": 1.4886, "open_interest": 17.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0104, "vega": 0.0063, "theta": -0.0054, "rho": 0.0142, "theo": 9.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-08-26T13:07:18", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "OMER261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 1.0479, "open_interest": 117.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0105, "vega": 0.0063, "theta": -0.0054, "rho": -0.0014, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-13T09:38:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "OMER261120C00010000", "bid": 7.1, "bid_size": 81.0, "ask": 10.2, "ask_size": 25.0, "iv": 1.4207, "open_interest": 226.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0141, "vega": 0.0078, "theta": -0.006, "rho": 0.0155, "theo": 8.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-02T11:48:27", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "OMER261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.9471, "open_interest": 259.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0142, "vega": 0.0078, "theta": -0.006, "rho": -0.0018, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-10T13:25:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OMER261120C00011000", "bid": 5.5, "bid_size": 81.0, "ask": 9.5, "ask_size": 21.0, "iv": 1.1268, "open_interest": 26.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0192, "vega": 0.0097, "theta": -0.0069, "rho": 0.0166, "theo": 7.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-07-17T12:41:39", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "OMER261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.7842, "open_interest": 111.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0193, "vega": 0.0097, "theta": -0.0069, "rho": -0.0023, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-04T12:27:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OMER261120C00012000", "bid": 4.5, "bid_size": 81.0, "ask": 8.5, "ask_size": 32.0, "iv": 0.9696, "open_interest": 1038.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0259, "vega": 0.0121, "theta": -0.008, "rho": 0.0175, "theo": 6.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-08-27T13:33:55", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "OMER261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.8192, "open_interest": 24.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.026, "vega": 0.0121, "theta": -0.0081, "rho": -0.0031, "theo": 0.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-10T11:29:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OMER261120C00013000", "bid": 3.6, "bid_size": 81.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.8553, "open_interest": 75.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0344, "vega": 0.0151, "theta": -0.0094, "rho": 0.0181, "theo": 5.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-19T14:52:08", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "OMER261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.7994, "open_interest": 41.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0347, "vega": 0.0151, "theta": -0.0094, "rho": -0.0041, "theo": 0.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-09-15T11:30:35", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OMER261120C00014000", "bid": 2.8, "bid_size": 81.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.8969, "open_interest": 315.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0446, "vega": 0.0185, "theta": -0.0109, "rho": 0.0182, "theo": 4.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-10T13:11:32", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "OMER261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.7119, "open_interest": 21.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.045, "vega": 0.0185, "theta": -0.011, "rho": -0.0055, "theo": 0.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-09-15T15:46:41", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "OMER261120C00015000", "bid": 2.8, "bid_size": 135.0, "ask": 4.8, "ask_size": 69.0, "iv": 0.7001, "open_interest": 573.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0556, "vega": 0.022, "theta": -0.0125, "rho": 0.0178, "theo": 3.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-08T13:10:07", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "OMER261120P00015000", "bid": 0.25, "bid_size": 31.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.7118, "open_interest": 124.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0561, "vega": 0.0221, "theta": -0.0126, "rho": -0.0073, "theo": 0.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T12:06:05", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "OMER261120C00016000", "bid": 1.6, "bid_size": 143.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.5568, "open_interest": 603.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0659, "vega": 0.0253, "theta": -0.0139, "rho": 0.017, "theo": 3.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-09-17T10:15:15", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "OMER261120P00016000", "bid": 0.9, "bid_size": 61.0, "ask": 1.2, "ask_size": 120.0, "iv": 0.6802, "open_interest": 566.0, "volume": 10.0, "delta": -0.2884, "gamma": 0.0667, "vega": 0.0254, "theta": -0.0141, "rho": -0.0093, "theo": 1.0815, "change": 0.095, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-18T15:41:54", "percent_change": 9.74359, "prev_day_close": 1.125}, {"option": "OMER261120C00017000", "bid": 1.0, "bid_size": 78.0, "ask": 3.6, "ask_size": 64.0, "iv": 0.5946, "open_interest": 849.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.074, "vega": 0.0279, "theta": -0.0151, "rho": 0.0157, "theo": 2.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-24T10:04:00", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "OMER261120P00017000", "bid": 0.95, "bid_size": 36.0, "ask": 2.1, "ask_size": 34.0, "iv": 0.6969, "open_interest": 51.0, "volume": 0.0, "delta": -0.364, "gamma": 0.0751, "vega": 0.028, "theta": -0.0153, "rho": -0.0116, "theo": 1.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-15T09:49:41", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "OMER261120C00018000", "bid": 1.3, "bid_size": 12.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.6794, "open_interest": 820.0, "volume": 0.0, "delta": 0.5642, "gamma": 0.0788, "vega": 0.0294, "theta": -0.0157, "rho": 0.0141, "theo": 2.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T15:49:42", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "OMER261120P00018000", "bid": 1.35, "bid_size": 13.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.6582, "open_interest": 119.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.0802, "vega": 0.0294, "theta": -0.016, "rho": -0.0138, "theo": 1.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-28T14:03:52", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "OMER261120C00019000", "bid": 1.5, "bid_size": 10.0, "ask": 2.35, "ask_size": 38.0, "iv": 0.7749, "open_interest": 577.0, "volume": 0.0, "delta": 0.487, "gamma": 0.08, "vega": 0.0297, "theta": -0.0158, "rho": 0.0124, "theo": 1.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T14:40:40", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "OMER261120P00019000", "bid": 2.15, "bid_size": 19.0, "ask": 3.0, "ask_size": 21.0, "iv": 0.6788, "open_interest": 103.0, "volume": 0.0, "delta": -0.5224, "gamma": 0.0818, "vega": 0.0296, "theta": -0.0162, "rho": -0.0158, "theo": 2.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-09T11:15:30", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "OMER261120C00020000", "bid": 1.15, "bid_size": 22.0, "ask": 1.7, "ask_size": 52.0, "iv": 0.7216, "open_interest": 896.0, "volume": 11.0, "delta": 0.4145, "gamma": 0.0781, "vega": 0.029, "theta": -0.0154, "rho": 0.0107, "theo": 1.2721, "change": -0.155, "open": 1.28, "high": 1.37, "low": 1.25, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-09-18T11:30:15", "percent_change": -10.1639, "prev_day_close": 1.27499997615814}, {"option": "OMER261120P00020000", "bid": 2.65, "bid_size": 53.0, "ask": 4.7, "ask_size": 64.0, "iv": 0.8296, "open_interest": 33.0, "volume": 0.0, "delta": -0.5967, "gamma": 0.0802, "vega": 0.0287, "theta": -0.0158, "rho": -0.0174, "theo": 3.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-27T15:21:01", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "OMER261120C00021000", "bid": 0.55, "bid_size": 18.0, "ask": 1.55, "ask_size": 28.0, "iv": 0.6886, "open_interest": 72.0, "volume": 3.0, "delta": 0.3488, "gamma": 0.0739, "vega": 0.0276, "theta": -0.0147, "rho": 0.0091, "theo": 1.0027, "change": -0.27, "open": 1.01, "high": 1.01, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-18T09:30:21", "percent_change": -21.6, "prev_day_close": 0.949999988079071}, {"option": "OMER261120P00021000", "bid": 1.7, "bid_size": 146.0, "ask": 5.8, "ask_size": 62.0, "iv": 0.5994, "open_interest": 21.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0762, "vega": 0.027, "theta": -0.0151, "rho": -0.0186, "theo": 3.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-09T11:47:15", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "OMER261120C00022000", "bid": 0.35, "bid_size": 45.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.6986, "open_interest": 294.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0681, "vega": 0.0256, "theta": -0.0136, "rho": 0.0077, "theo": 0.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T13:08:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OMER261120P00022000", "bid": 2.5, "bid_size": 82.0, "ask": 7.0, "ask_size": 71.0, "iv": 0.6829, "open_interest": 69.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0708, "vega": 0.0248, "theta": -0.0142, "rho": -0.0193, "theo": 4.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-09T11:35:33", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "OMER261120C00023000", "bid": 0.4, "bid_size": 25.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.852, "open_interest": 35.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0615, "vega": 0.0232, "theta": -0.0125, "rho": 0.0064, "theo": 0.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-03T12:13:37", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "OMER261120P00023000", "bid": 3.0, "bid_size": 82.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0644, "vega": 0.0221, "theta": -0.0131, "rho": -0.0196, "theo": 5.5674, "change": 0.0, "open": 0.0, "high": 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": "OMER261120C00025000", "bid": 0.1, "bid_size": 5.0, "ask": 1.3, "ask_size": 17.0, "iv": 0.8422, "open_interest": 136.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.048, "vega": 0.0184, "theta": -0.01, "rho": 0.0044, "theo": 0.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-10T14:49:36", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "OMER261120P00025000", "bid": 6.1, "bid_size": 81.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0516, "vega": 0.0166, "theta": -0.0107, "rho": -0.0183, "theo": 7.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "OMER261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4.0, "iv": 0.832, "open_interest": 49.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0226, "vega": 0.009, "theta": -0.005, "rho": 0.0017, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T12:04:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OMER261120P00030000", "bid": 10.0, "bid_size": 81.0, "ask": 13.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0242, "vega": 0.0047, "theta": -0.0056, "rho": -0.0075, "theo": 12.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "OMER261218C00001000", "bid": 15.2, "bid_size": 24.0, "ask": 19.5, "ask_size": 7.0, "iv": 5.6424, "open_interest": 62.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0039, "rho": 0.0017, "theo": 17.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-06-30T12:25:42", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "OMER261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.6776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0006, "vega": 0.0018, "theta": -0.004, "rho": -0.0008, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OMER261218C00002000", "bid": 14.2, "bid_size": 24.0, "ask": 18.5, "ask_size": 7.0, "iv": 3.7627, "open_interest": 29.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0013, "vega": 0.003, "theta": -0.0049, "rho": 0.0038, "theo": 16.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-07-01T10:54:33", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "OMER261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 561.0, "iv": 6.7192, "open_interest": 100.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0013, "vega": 0.003, "theta": -0.0049, "rho": -0.0011, "theo": 0.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T11:39:35", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OMER261218C00003000", "bid": 13.2, "bid_size": 24.0, "ask": 17.5, "ask_size": 2.0, "iv": 2.9548, "open_interest": 18.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0021, "vega": 0.004, "theta": -0.0052, "rho": 0.0061, "theo": 15.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-06-29T15:25:56", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "OMER261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 2.1107, "open_interest": 116.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0021, "vega": 0.004, "theta": -0.0052, "rho": -0.0013, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T11:39:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OMER261218C00004000", "bid": 12.3, "bid_size": 24.0, "ask": 16.5, "ask_size": 2.0, "iv": 2.5219, "open_interest": 9.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.003, "vega": 0.0048, "theta": -0.0053, "rho": 0.0084, "theo": 14.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2025-11-14T09:38:32", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "OMER261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 71.0, "iv": 2.8406, "open_interest": 112.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.003, "vega": 0.0048, "theta": -0.0053, "rho": -0.0015, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T11:40:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OMER261218C00005000", "bid": 11.3, "bid_size": 24.0, "ask": 15.5, "ask_size": 7.0, "iv": 2.1419, "open_interest": 130.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0041, "vega": 0.0057, "theta": -0.0053, "rho": 0.0106, "theo": 13.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-07-30T13:36:38", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "OMER261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 71.0, "iv": 2.4792, "open_interest": 92.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0041, "vega": 0.0057, "theta": -0.0054, "rho": -0.0017, "theo": 0.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-24T12:03:35", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "OMER261218C00006000", "bid": 10.3, "bid_size": 24.0, "ask": 14.5, "ask_size": 7.0, "iv": 1.8457, "open_interest": 14.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0055, "vega": 0.0066, "theta": -0.0055, "rho": 0.0128, "theo": 12.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-07-28T11:59:21", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "OMER261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 71.0, "iv": 2.3342, "open_interest": 5.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0055, "vega": 0.0066, "theta": -0.0055, "rho": -0.002, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-11T11:17:15", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OMER261218C00007000", "bid": 9.5, "bid_size": 24.0, "ask": 13.5, "ask_size": 7.0, "iv": 1.6976, "open_interest": 258.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0073, "vega": 0.0078, "theta": -0.0056, "rho": 0.015, "theo": 11.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-16T14:42:48", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "OMER261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 2.1019, "open_interest": 177.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0073, "vega": 0.0078, "theta": -0.0057, "rho": -0.0023, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-24T12:02:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OMER261218C00008000", "bid": 8.5, "bid_size": 81.0, "ask": 12.5, "ask_size": 49.0, "iv": 1.4817, "open_interest": 313.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0095, "vega": 0.0091, "theta": -0.0059, "rho": 0.017, "theo": 10.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-08-24T12:07:20", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "OMER261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 71.0, "iv": 1.7988, "open_interest": 10.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0096, "vega": 0.0091, "theta": -0.006, "rho": -0.0027, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-07-28T11:12:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OMER261218C00009000", "bid": 7.5, "bid_size": 81.0, "ask": 11.5, "ask_size": 14.0, "iv": 1.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0124, "vega": 0.0107, "theta": -0.0063, "rho": 0.0189, "theo": 9.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "OMER261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 67.0, "iv": 1.6346, "open_interest": 26.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0124, "vega": 0.0107, "theta": -0.0063, "rho": -0.0032, "theo": 0.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-15T11:44:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OMER261218C00010000", "bid": 6.8, "bid_size": 81.0, "ask": 10.2, "ask_size": 24.0, "iv": 1.128, "open_interest": 445.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0161, "vega": 0.0127, "theta": -0.0068, "rho": 0.0206, "theo": 8.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-09-14T14:25:37", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "OMER261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.8416, "open_interest": 2066.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0162, "vega": 0.0127, "theta": -0.0068, "rho": -0.004, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T11:38:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "OMER261218C00011000", "bid": 5.6, "bid_size": 81.0, "ask": 9.5, "ask_size": 17.0, "iv": 1.0088, "open_interest": 4.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0208, "vega": 0.015, "theta": -0.0074, "rho": 0.0221, "theo": 7.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-06-16T14:13:17", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "OMER261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 36.0, "iv": 1.2844, "open_interest": 25.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0209, "vega": 0.0151, "theta": -0.0075, "rho": -0.0049, "theo": 0.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-14T13:42:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OMER261218C00012000", "bid": 4.7, "bid_size": 81.0, "ask": 9.0, "ask_size": 40.0, "iv": 1.0238, "open_interest": 274.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0266, "vega": 0.0178, "theta": -0.0082, "rho": 0.0232, "theo": 6.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-16T09:38:00", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "OMER261218P00012000", "bid": 0.2, "bid_size": 5.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.878, "open_interest": 86.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0267, "vega": 0.0179, "theta": -0.0083, "rho": -0.0061, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-14T10:19:42", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "OMER261218C00013000", "bid": 4.0, "bid_size": 81.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.9469, "open_interest": 22.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0334, "vega": 0.0211, "theta": -0.0091, "rho": 0.0238, "theo": 5.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-31T15:50:00", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "OMER261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 26.0, "iv": 1.1452, "open_interest": 27.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0337, "vega": 0.0212, "theta": -0.0092, "rho": -0.0077, "theo": 0.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-19T15:52:21", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OMER261218C00014000", "bid": 3.1, "bid_size": 81.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.8269, "open_interest": 31.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.041, "vega": 0.0246, "theta": -0.0101, "rho": 0.0239, "theo": 4.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-10T12:06:38", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "OMER261218P00014000", "bid": 0.3, "bid_size": 9.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.7311, "open_interest": 4.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0414, "vega": 0.0247, "theta": -0.0102, "rho": -0.0097, "theo": 0.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-25T10:18:38", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "OMER261218C00015000", "bid": 3.7, "bid_size": 1.0, "ask": 5.5, "ask_size": 68.0, "iv": 0.8854, "open_interest": 286.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0486, "vega": 0.028, "theta": -0.0111, "rho": 0.0235, "theo": 4.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-17T14:16:27", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "OMER261218P00015000", "bid": 0.5, "bid_size": 17.0, "ask": 2.9, "ask_size": 82.0, "iv": 0.9179, "open_interest": 125.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0492, "vega": 0.0281, "theta": -0.0113, "rho": -0.0121, "theo": 1.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T11:01:51", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "OMER261218C00016000", "bid": 1.9, "bid_size": 74.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.5278, "open_interest": 287.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0554, "vega": 0.0311, "theta": -0.0121, "rho": 0.0225, "theo": 3.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T10:03:55", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "OMER261218P00016000", "bid": 0.8, "bid_size": 54.0, "ask": 1.8, "ask_size": 40.0, "iv": 0.6446, "open_interest": 5.0, "volume": 1.0, "delta": -0.3054, "gamma": 0.0561, "vega": 0.0312, "theta": -0.0122, "rho": -0.0148, "theo": 1.4888, "change": 0.175, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T10:44:11", "percent_change": 13.7255, "prev_day_close": 1.40000003576279}, {"option": "OMER261218C00017000", "bid": 1.3, "bid_size": 75.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.8341, "open_interest": 83.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0604, "vega": 0.0335, "theta": -0.0128, "rho": 0.0211, "theo": 2.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-18T11:34:01", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "OMER261218P00017000", "bid": 1.45, "bid_size": 14.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.666, "open_interest": 38.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0614, "vega": 0.0336, "theta": -0.013, "rho": -0.0177, "theo": 1.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-17T11:11:04", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "OMER261218C00018000", "bid": 1.6, "bid_size": 13.0, "ask": 4.2, "ask_size": 37.0, "iv": 0.8171, "open_interest": 315.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.0634, "vega": 0.035, "theta": -0.0133, "rho": 0.0194, "theo": 2.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-09-08T12:07:35", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "OMER261218P00018000", "bid": 1.65, "bid_size": 10.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.8728, "open_interest": 37.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0646, "vega": 0.035, "theta": -0.0136, "rho": -0.0205, "theo": 2.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-09-15T12:06:41", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "OMER261218C00019000", "bid": 1.25, "bid_size": 28.0, "ask": 4.8, "ask_size": 82.0, "iv": 0.9631, "open_interest": 60.0, "volume": 0.0, "delta": 0.5108, "gamma": 0.0644, "vega": 0.0355, "theta": -0.0136, "rho": 0.0177, "theo": 2.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T13:59:05", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "OMER261218P00019000", "bid": 2.1, "bid_size": 19.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.6238, "open_interest": 43.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0658, "vega": 0.0354, "theta": -0.0138, "rho": -0.0231, "theo": 3.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-26T13:46:49", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "OMER261218C00020000", "bid": 1.1, "bid_size": 32.0, "ask": 4.0, "ask_size": 104.0, "iv": 0.9251, "open_interest": 905.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0636, "vega": 0.0353, "theta": -0.0135, "rho": 0.0159, "theo": 1.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T11:22:52", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "OMER261218P00020000", "bid": 2.95, "bid_size": 12.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.6287, "open_interest": 63.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0652, "vega": 0.0351, "theta": -0.0139, "rho": -0.0256, "theo": 3.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-09-17T11:04:18", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "OMER261218C00021000", "bid": 0.65, "bid_size": 4.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.9187, "open_interest": 40.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.0615, "vega": 0.0344, "theta": -0.0133, "rho": 0.0142, "theo": 1.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-10T15:00:01", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "OMER261218P00021000", "bid": 3.5, "bid_size": 13.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.7642, "open_interest": 14.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0634, "vega": 0.0341, "theta": -0.0137, "rho": -0.0275, "theo": 4.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-11T11:16:08", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "OMER261218C00022000", "bid": 0.4, "bid_size": 10.0, "ask": 2.45, "ask_size": 18.0, "iv": 0.7635, "open_interest": 202.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0586, "vega": 0.0331, "theta": -0.0129, "rho": 0.0126, "theo": 1.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-02T10:53:30", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "OMER261218P00022000", "bid": 2.5, "bid_size": 82.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0607, "vega": 0.0325, "theta": -0.0133, "rho": -0.0288, "theo": 5.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "OMER261218C00023000", "bid": 0.25, "bid_size": 10.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.9637, "open_interest": 3.0, "volume": 0.0, "delta": 0.3108, "gamma": 0.0551, "vega": 0.0315, "theta": -0.0123, "rho": 0.0112, "theo": 1.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-24T09:40:01", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "OMER261218P00023000", "bid": 3.5, "bid_size": 82.0, "ask": 7.9, "ask_size": 17.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0574, "vega": 0.0308, "theta": -0.0129, "rho": -0.0301, "theo": 6.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "OMER261218C00024000", "bid": 0.2, "bid_size": 10.0, "ask": 2.1, "ask_size": 17.0, "iv": 0.8056, "open_interest": 35.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0514, "vega": 0.0296, "theta": -0.0117, "rho": 0.0099, "theo": 0.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-14T11:35:45", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OMER261218P00024000", "bid": 4.5, "bid_size": 81.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.5824, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0539, "vega": 0.0287, "theta": -0.0123, "rho": -0.0306, "theo": 6.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "OMER261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.9012, "open_interest": 609.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.0476, "vega": 0.0277, "theta": -0.0111, "rho": 0.0088, "theo": 0.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T11:47:52", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "OMER261218P00025000", "bid": 5.0, "bid_size": 82.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.4436, "open_interest": 6.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0503, "vega": 0.0263, "theta": -0.0117, "rho": -0.0306, "theo": 7.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-07-20T15:01:26", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "OMER261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 15.0, "iv": 1.017, "open_interest": 77.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0439, "vega": 0.0258, "theta": -0.0104, "rho": 0.0078, "theo": 0.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-10T10:47:23", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "OMER261218P00026000", "bid": 6.0, "bid_size": 82.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.0467, "vega": 0.0243, "theta": -0.0111, "rho": -0.0307, "theo": 8.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "OMER261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 15.0, "iv": 1.0427, "open_interest": 29.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0403, "vega": 0.0239, "theta": -0.0097, "rho": 0.0069, "theo": 0.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-03T11:59:56", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "OMER261218P00027000", "bid": 7.0, "bid_size": 82.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0433, "vega": 0.0219, "theta": -0.0104, "rho": -0.0299, "theo": 9.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-07-20T14:31:14", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "OMER261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 20.0, "iv": 1.1213, "open_interest": 2.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0368, "vega": 0.0221, "theta": -0.009, "rho": 0.0061, "theo": 0.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-27T11:23:09", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "OMER261218P00028000", "bid": 8.0, "bid_size": 82.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0401, "vega": 0.02, "theta": -0.0098, "rho": -0.0293, "theo": 10.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "OMER261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 65.0, "iv": 1.1654, "open_interest": 11.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0337, "vega": 0.0204, "theta": -0.0084, "rho": 0.0054, "theo": 0.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-01T10:10:16", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OMER261218P00029000", "bid": 9.0, "bid_size": 81.0, "ask": 12.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.037, "vega": 0.0176, "theta": -0.0092, "rho": -0.0275, "theo": 11.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "OMER261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 65.0, "iv": 1.2071, "open_interest": 640.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0307, "vega": 0.0187, "theta": -0.0078, "rho": 0.0048, "theo": 0.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-27T11:21:43", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OMER261218P00030000", "bid": 10.0, "bid_size": 81.0, "ask": 13.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0344, "vega": 0.0158, "theta": -0.0087, "rho": -0.0268, "theo": 12.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "OMER261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.8866, "open_interest": 5.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0255, "vega": 0.0158, "theta": -0.0066, "rho": 0.0038, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-25T10:30:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OMER261218P00032000", "bid": 12.0, "bid_size": 81.0, "ask": 15.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0295, "vega": 0.0118, "theta": -0.0077, "rho": -0.0221, "theo": 14.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "OMER261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 38.0, "iv": 1.1065, "open_interest": 2.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0192, "vega": 0.0121, "theta": -0.0052, "rho": 0.0027, "theo": 0.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-01-06T15:57:41", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OMER261218P00035000", "bid": 15.0, "bid_size": 81.0, "ask": 18.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0225, "vega": 0.0068, "theta": -0.0065, "rho": -0.0147, "theo": 17.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "OMER270115C00001000", "bid": 15.1, "bid_size": 33.0, "ask": 19.5, "ask_size": 7.0, "iv": 4.6157, "open_interest": 20.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0026, "rho": 0.0016, "theo": 16.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-07-02T12:38:25", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "OMER270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.3444, "open_interest": 32.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0023, "rho": -0.0007, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-16T09:30:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OMER270115C00002000", "bid": 14.2, "bid_size": 48.0, "ask": 18.5, "ask_size": 7.0, "iv": 3.2586, "open_interest": 43.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0012, "vega": 0.0028, "theta": -0.0031, "rho": 0.0036, "theo": 16.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-07-08T15:11:25", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "OMER270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 2.4646, "open_interest": 70.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0012, "vega": 0.0029, "theta": -0.0029, "rho": -0.001, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-03-25T10:23:25", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "OMER270115C00003000", "bid": 13.2, "bid_size": 52.0, "ask": 17.5, "ask_size": 7.0, "iv": 2.5646, "open_interest": 48.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.002, "vega": 0.0038, "theta": -0.0032, "rho": 0.0058, "theo": 15.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-17T11:31:39", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "OMER270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 2.2077, "open_interest": 210.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0019, "vega": 0.0038, "theta": -0.0031, "rho": -0.0013, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2025-11-07T12:56:12", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OMER270115C00004000", "bid": 12.2, "bid_size": 24.0, "ask": 16.5, "ask_size": 7.0, "iv": 2.1257, "open_interest": 161.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0029, "vega": 0.0048, "theta": -0.0034, "rho": 0.0083, "theo": 14.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.64, "last_trade_time": "2026-08-27T09:40:20", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "OMER270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 929.0, "iv": 4.0432, "open_interest": 1.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0028, "vega": 0.0048, "theta": -0.0032, "rho": -0.0016, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2025-03-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "OMER270115C00005000", "bid": 11.2, "bid_size": 58.0, "ask": 15.5, "ask_size": 7.0, "iv": 1.8065, "open_interest": 144.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.004, "vega": 0.0058, "theta": -0.0035, "rho": 0.0111, "theo": 13.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-06-17T12:36:18", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "OMER270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 65.0, "iv": 2.7897, "open_interest": 135.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0038, "vega": 0.0058, "theta": -0.0034, "rho": -0.0019, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T09:52:54", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "OMER270115C00006000", "bid": 10.5, "bid_size": 67.0, "ask": 14.5, "ask_size": 16.0, "iv": 1.7, "open_interest": 4.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0053, "vega": 0.007, "theta": -0.0037, "rho": 0.0142, "theo": 12.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.51, "last_trade_time": "2026-08-21T13:24:38", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "OMER270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 2.1052, "open_interest": 9.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0052, "vega": 0.0069, "theta": -0.0037, "rho": -0.0022, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-18T11:34:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OMER270115C00007000", "bid": 9.5, "bid_size": 67.0, "ask": 13.5, "ask_size": 43.0, "iv": 1.4777, "open_interest": 877.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0071, "vega": 0.0084, "theta": -0.004, "rho": 0.0175, "theo": 11.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-09-11T11:33:14", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "OMER270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 48.0, "iv": 1.3702, "open_interest": 88.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.007, "vega": 0.0084, "theta": -0.004, "rho": -0.0028, "theo": 0.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-11T11:17:41", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "OMER270115C00008000", "bid": 8.5, "bid_size": 67.0, "ask": 12.5, "ask_size": 20.0, "iv": 1.2891, "open_interest": 20.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0094, "vega": 0.0102, "theta": -0.0044, "rho": 0.0208, "theo": 10.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-13T09:36:40", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "OMER270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 78.0, "iv": 1.5778, "open_interest": 116.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0093, "vega": 0.0101, "theta": -0.0044, "rho": -0.0034, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T09:39:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OMER270115C00009000", "bid": 7.5, "bid_size": 67.0, "ask": 11.5, "ask_size": 45.0, "iv": 1.1249, "open_interest": 230.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0123, "vega": 0.0123, "theta": -0.0049, "rho": 0.0238, "theo": 9.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-06-26T13:15:44", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "OMER270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.393, "open_interest": 7.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0123, "vega": 0.0123, "theta": -0.0049, "rho": -0.0042, "theo": 0.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-22T09:58:49", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OMER270115C00010000", "bid": 6.5, "bid_size": 67.0, "ask": 10.4, "ask_size": 29.0, "iv": 0.9484, "open_interest": 1902.0, "volume": 0.0, "delta": 0.919, "gamma": 0.016, "vega": 0.0148, "theta": -0.0055, "rho": 0.0262, "theo": 8.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-09-02T13:16:07", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "OMER270115P00010000", "bid": 0.1, "bid_size": 5.0, "ask": 1.1, "ask_size": 17.0, "iv": 1.0159, "open_interest": 342.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.016, "vega": 0.0148, "theta": -0.0055, "rho": -0.0054, "theo": 0.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-31T12:28:55", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "OMER270115C00011000", "bid": 5.6, "bid_size": 67.0, "ask": 10.0, "ask_size": 17.0, "iv": 1.0004, "open_interest": 1.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0205, "vega": 0.0179, "theta": -0.0062, "rho": 0.0281, "theo": 7.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-04T13:28:23", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "OMER270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.8754, "open_interest": 217.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0206, "vega": 0.0179, "theta": -0.0062, "rho": -0.0068, "theo": 0.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-07-30T15:45:14", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "OMER270115C00012000", "bid": 5.0, "bid_size": 67.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.9524, "open_interest": 48.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0259, "vega": 0.0213, "theta": -0.007, "rho": 0.0294, "theo": 6.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-09-08T11:26:12", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "OMER270115P00012000", "bid": 0.05, "bid_size": 7.0, "ask": 4.4, "ask_size": 100.0, "iv": 1.4217, "open_interest": 30.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0261, "vega": 0.0214, "theta": -0.007, "rho": -0.0087, "theo": 0.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T12:01:11", "percent_change": 0.0, "prev_day_close": 2.37500004470348}, {"option": "OMER270115C00013000", "bid": 4.1, "bid_size": 102.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.8407, "open_interest": 29.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0319, "vega": 0.0251, "theta": -0.0079, "rho": 0.0301, "theo": 5.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-13T14:49:22", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "OMER270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 65.0, "iv": 0.6626, "open_interest": 35.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0321, "vega": 0.0252, "theta": -0.008, "rho": -0.011, "theo": 0.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-08-12T15:24:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OMER270115C00014000", "bid": 3.3, "bid_size": 117.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.8354, "open_interest": 16.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0381, "vega": 0.0289, "theta": -0.0088, "rho": 0.0301, "theo": 5.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-07-30T11:56:52", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "OMER270115P00014000", "bid": 0.65, "bid_size": 67.0, "ask": 1.5, "ask_size": 76.0, "iv": 0.7316, "open_interest": 84.0, "volume": 2.0, "delta": -0.2053, "gamma": 0.0384, "vega": 0.029, "theta": -0.0089, "rho": -0.0137, "theo": 1.0544, "change": 0.025, "open": 1.0, "high": 1.0, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T10:51:05", "percent_change": 2.7027, "prev_day_close": 0.975000023841858}, {"option": "OMER270115C00015000", "bid": 4.3, "bid_size": 100.0, "ask": 5.9, "ask_size": 71.0, "iv": 0.9191, "open_interest": 1547.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.044, "vega": 0.0326, "theta": -0.0097, "rho": 0.0295, "theo": 4.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T09:53:32", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "OMER270115P00015000", "bid": 1.2, "bid_size": 1.0, "ask": 1.75, "ask_size": 49.0, "iv": 0.7402, "open_interest": 88.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0445, "vega": 0.0327, "theta": -0.0098, "rho": -0.0168, "theo": 1.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-10T11:18:11", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "OMER270115C00016000", "bid": 2.1, "bid_size": 27.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.7672, "open_interest": 30.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.0492, "vega": 0.0357, "theta": -0.0104, "rho": 0.0284, "theo": 3.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-04T13:21:08", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "OMER270115P00016000", "bid": 1.25, "bid_size": 6.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0498, "vega": 0.0358, "theta": -0.0105, "rho": -0.0202, "theo": 1.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "OMER270115C00017000", "bid": 2.25, "bid_size": 23.0, "ask": 5.5, "ask_size": 54.0, "iv": 0.8498, "open_interest": 79.0, "volume": 0.0, "delta": 0.6365, "gamma": 0.0532, "vega": 0.0381, "theta": -0.011, "rho": 0.0269, "theo": 3.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-09-14T14:50:52", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "OMER270115P00017000", "bid": 1.65, "bid_size": 11.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.6865, "open_interest": 2.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.054, "vega": 0.0382, "theta": -0.0112, "rho": -0.0237, "theo": 2.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-09-14T14:50:52", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "OMER270115C00018000", "bid": 1.9, "bid_size": 13.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.7103, "open_interest": 18.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0559, "vega": 0.0397, "theta": -0.0114, "rho": 0.0251, "theo": 2.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-09-04T11:56:41", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "OMER270115P00018000", "bid": 2.15, "bid_size": 8.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.0569, "vega": 0.0398, "theta": -0.0116, "rho": -0.0272, "theo": 2.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "OMER270115C00019000", "bid": 1.6, "bid_size": 66.0, "ask": 2.75, "ask_size": 34.0, "iv": 0.6282, "open_interest": 261.0, "volume": 0.0, "delta": 0.5254, "gamma": 0.0572, "vega": 0.0405, "theta": -0.0115, "rho": 0.0232, "theo": 2.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-19T12:13:00", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "OMER270115P00019000", "bid": 2.9, "bid_size": 30.0, "ask": 4.0, "ask_size": 59.0, "iv": 0.7141, "open_interest": 35.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0585, "vega": 0.0405, "theta": -0.0118, "rho": -0.0304, "theo": 3.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-15T15:08:34", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "OMER270115C00020000", "bid": 1.5, "bid_size": 69.0, "ask": 2.5, "ask_size": 66.0, "iv": 0.6698, "open_interest": 1270.0, "volume": 4.0, "delta": 0.4727, "gamma": 0.0573, "vega": 0.0405, "theta": -0.0115, "rho": 0.0212, "theo": 2.0182, "change": -0.575, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T15:48:02", "percent_change": -24.2105, "prev_day_close": 1.97500002384186}, {"option": "OMER270115P00020000", "bid": 3.3, "bid_size": 69.0, "ask": 4.4, "ask_size": 31.0, "iv": 0.6527, "open_interest": 55.0, "volume": 10.0, "delta": -0.5303, "gamma": 0.0588, "vega": 0.0404, "theta": -0.0118, "rho": -0.0334, "theo": 3.9374, "change": -0.75, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T15:51:44", "percent_change": -16.129, "prev_day_close": 3.89999985694885}, {"option": "OMER270115C00021000", "bid": 1.1, "bid_size": 50.0, "ask": 2.3, "ask_size": 44.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0563, "vega": 0.0399, "theta": -0.0113, "rho": 0.0192, "theo": 1.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-27T12:43:20", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "OMER270115P00021000", "bid": 4.2, "bid_size": 21.0, "ask": 5.4, "ask_size": 46.0, "iv": 0.7164, "open_interest": 1.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0581, "vega": 0.0396, "theta": -0.0117, "rho": -0.036, "theo": 4.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-03T12:58:26", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "OMER270115C00022000", "bid": 0.65, "bid_size": 10.0, "ask": 4.5, "ask_size": 58.0, "iv": 0.954, "open_interest": 143.0, "volume": 0.0, "delta": 0.3775, "gamma": 0.0546, "vega": 0.0387, "theta": -0.011, "rho": 0.0174, "theo": 1.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-02T11:29:41", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "OMER270115P00022000", "bid": 4.4, "bid_size": 14.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0566, "vega": 0.0383, "theta": -0.0114, "rho": -0.038, "theo": 5.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "OMER270115C00023000", "bid": 0.8, "bid_size": 9.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.6899, "open_interest": 84.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0522, "vega": 0.0372, "theta": -0.0106, "rho": 0.0156, "theo": 1.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-09-03T14:09:35", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "OMER270115P00023000", "bid": 3.5, "bid_size": 68.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0545, "vega": 0.0365, "theta": -0.011, "rho": -0.0397, "theo": 6.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "OMER270115C00024000", "bid": 0.5, "bid_size": 10.0, "ask": 1.9, "ask_size": 19.0, "iv": 0.7156, "open_interest": 192.0, "volume": 0.0, "delta": 0.2982, "gamma": 0.0495, "vega": 0.0353, "theta": -0.0101, "rho": 0.014, "theo": 1.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-10T13:13:39", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "OMER270115P00024000", "bid": 4.5, "bid_size": 68.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.052, "vega": 0.0344, "theta": -0.0106, "rho": -0.0407, "theo": 6.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "OMER270115C00025000", "bid": 0.3, "bid_size": 10.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.6615, "open_interest": 784.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.0465, "vega": 0.0334, "theta": -0.0095, "rho": 0.0125, "theo": 0.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-02T15:50:06", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "OMER270115P00025000", "bid": 5.5, "bid_size": 67.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0493, "vega": 0.0322, "theta": -0.0101, "rho": -0.0414, "theo": 7.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "OMER270115C00026000", "bid": 0.75, "bid_size": 1.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.7358, "open_interest": 409.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0434, "vega": 0.0313, "theta": -0.009, "rho": 0.0111, "theo": 0.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-25T15:37:42", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "OMER270115P00026000", "bid": 6.0, "bid_size": 68.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0464, "vega": 0.0298, "theta": -0.0096, "rho": -0.0415, "theo": 8.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "OMER270115C00027000", "bid": 0.1, "bid_size": 10.0, "ask": 0.9, "ask_size": 5.0, "iv": 0.6236, "open_interest": 27.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0403, "vega": 0.0292, "theta": -0.0084, "rho": 0.0099, "theo": 0.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-08-21T12:48:46", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "OMER270115P00027000", "bid": 7.0, "bid_size": 68.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0436, "vega": 0.0273, "theta": -0.0091, "rho": -0.0408, "theo": 9.5772, "change": 0.0, "open": 0.0, "high": 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": "OMER270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 5.0, "iv": 0.639, "open_interest": 5.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0373, "vega": 0.0271, "theta": -0.0078, "rho": 0.0088, "theo": 0.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T14:50:50", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "OMER270115P00028000", "bid": 8.9, "bid_size": 67.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0408, "vega": 0.0248, "theta": -0.0085, "rho": -0.0402, "theo": 10.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "OMER270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 23.0, "iv": 0.981, "open_interest": 31.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0343, "vega": 0.025, "theta": -0.0072, "rho": 0.0078, "theo": 0.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-28T11:03:38", "percent_change": 0.0, "prev_day_close": 1.54999999701977}, {"option": "OMER270115P00029000", "bid": 9.0, "bid_size": 68.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.038, "vega": 0.0224, "theta": -0.008, "rho": -0.0386, "theo": 11.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "OMER270115C00030000", "bid": 0.05, "bid_size": 9.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.7247, "open_interest": 1143.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0315, "vega": 0.0231, "theta": -0.0067, "rho": 0.0069, "theo": 0.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-09T15:13:43", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "OMER270115P00030000", "bid": 10.0, "bid_size": 68.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0354, "vega": 0.0198, "theta": -0.0075, "rho": -0.0366, "theo": 12.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "OMER270115C00032000", "bid": 0.05, "bid_size": 5.0, "ask": 2.85, "ask_size": 55.0, "iv": 1.1066, "open_interest": 62.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0264, "vega": 0.0195, "theta": -0.0057, "rho": 0.0055, "theo": 0.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-25T10:17:29", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "OMER270115P00032000", "bid": 12.0, "bid_size": 67.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0309, "vega": 0.0153, "theta": -0.0066, "rho": -0.0319, "theo": 14.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "OMER270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.804, "open_interest": 123.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.02, "vega": 0.015, "theta": -0.0044, "rho": 0.0038, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-02T15:26:42", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "OMER270115P00035000", "bid": 15.0, "bid_size": 67.0, "ask": 18.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0248, "vega": 0.0089, "theta": -0.0056, "rho": -0.0207, "theo": 17.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "OMER270219C00002000", "bid": 14.2, "bid_size": 24.0, "ask": 18.5, "ask_size": 2.0, "iv": 2.7705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0013, "vega": 0.004, "theta": -0.0023, "rho": 0.006, "theo": 16.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-06T11:54:27", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "OMER270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 937.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0013, "vega": 0.004, "theta": -0.0031, "rho": -0.0019, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "OMER270219C00003000", "bid": 13.2, "bid_size": 24.0, "ask": 17.5, "ask_size": 7.0, "iv": 2.1734, "open_interest": 233.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.002, "vega": 0.0052, "theta": -0.0024, "rho": 0.0099, "theo": 15.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-08-12T11:03:35", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "OMER270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 65.0, "iv": 3.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0021, "vega": 0.0052, "theta": -0.0031, "rho": -0.0022, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "OMER270219C00004000", "bid": 12.5, "bid_size": 24.0, "ask": 16.5, "ask_size": 7.0, "iv": 1.9726, "open_interest": 30.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.003, "vega": 0.0062, "theta": -0.0024, "rho": 0.0139, "theo": 14.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.42, "last_trade_time": "2026-08-07T10:52:31", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "OMER270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 65.0, "iv": 2.9431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.003, "vega": 0.0062, "theta": -0.0031, "rho": -0.0025, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OMER270219C00005000", "bid": 11.5, "bid_size": 24.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.6691, "open_interest": 16.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.004, "vega": 0.0073, "theta": -0.0025, "rho": 0.0177, "theo": 13.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-08-05T12:05:30", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "OMER270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 2.1666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0041, "vega": 0.0073, "theta": -0.0032, "rho": -0.0028, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 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": "OMER270219C00006000", "bid": 10.5, "bid_size": 24.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.4325, "open_interest": 3.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0054, "vega": 0.0086, "theta": -0.0026, "rho": 0.0214, "theo": 12.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-08-05T12:16:09", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "OMER270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 1.877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0054, "vega": 0.0086, "theta": -0.0032, "rho": -0.0033, "theo": 0.239, "change": 0.0, "open": 0.0, "high": 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": "OMER270219C00007000", "bid": 9.5, "bid_size": 67.0, "ask": 13.5, "ask_size": 17.0, "iv": 1.2389, "open_interest": 1.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0072, "vega": 0.0102, "theta": -0.0029, "rho": 0.0249, "theo": 11.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-06-30T12:25:09", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "OMER270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 1.0847, "open_interest": 2.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0072, "vega": 0.0102, "theta": -0.0034, "rho": -0.0039, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-11T11:18:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OMER270219C00008000", "bid": 8.6, "bid_size": 59.0, "ask": 12.5, "ask_size": 13.0, "iv": 1.109, "open_interest": 4.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0094, "vega": 0.0122, "theta": -0.0032, "rho": 0.0282, "theo": 10.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-07T10:33:30", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "OMER270219P00008000", "bid": 0.05, "bid_size": 4.0, "ask": 3.3, "ask_size": 69.0, "iv": 1.7432, "open_interest": 1.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0095, "vega": 0.0122, "theta": -0.0037, "rho": -0.0048, "theo": 0.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-07-23T13:26:56", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "OMER270219C00009000", "bid": 7.7, "bid_size": 67.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.9938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0123, "vega": 0.0146, "theta": -0.0036, "rho": 0.0311, "theo": 9.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-07T09:40:07", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "OMER270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.8866, "open_interest": 1.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0124, "vega": 0.0147, "theta": -0.0041, "rho": -0.0059, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "OMER270219C00010000", "bid": 6.9, "bid_size": 67.0, "ask": 11.0, "ask_size": 16.0, "iv": 1.0352, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0158, "vega": 0.0176, "theta": -0.0042, "rho": 0.0335, "theo": 8.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-13T12:39:53", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "OMER270219P00010000", "bid": 0.2, "bid_size": 5.0, "ask": 0.65, "ask_size": 6.0, "iv": 0.8062, "open_interest": 2.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.016, "vega": 0.0177, "theta": -0.0047, "rho": -0.0074, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-07-24T12:12:51", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "OMER270219C00011000", "bid": 6.1, "bid_size": 67.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.9444, "open_interest": 12.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0201, "vega": 0.0212, "theta": -0.0049, "rho": 0.0354, "theo": 7.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-27T15:23:21", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "OMER270219P00011000", "bid": 0.25, "bid_size": 5.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.8122, "open_interest": 132.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0203, "vega": 0.0213, "theta": -0.0053, "rho": -0.0094, "theo": 0.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-04T15:07:17", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "OMER270219C00012000", "bid": 5.3, "bid_size": 67.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.8578, "open_interest": 13.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.025, "vega": 0.0252, "theta": -0.0057, "rho": 0.0367, "theo": 6.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-29T14:38:47", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "OMER270219P00012000", "bid": 0.3, "bid_size": 8.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.7476, "open_interest": 9.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0253, "vega": 0.0253, "theta": -0.0061, "rho": -0.012, "theo": 0.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-25T10:46:18", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "OMER270219C00013000", "bid": 4.6, "bid_size": 67.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.8712, "open_interest": 0.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.03, "vega": 0.0294, "theta": -0.0066, "rho": 0.0372, "theo": 6.0908, "change": 0.0, "open": 0.0, "high": 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": "OMER270219P00013000", "bid": 0.65, "bid_size": 5.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.8154, "open_interest": 112.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0305, "vega": 0.0296, "theta": -0.0069, "rho": -0.0151, "theo": 0.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T13:01:22", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "OMER270219C00014000", "bid": 3.9, "bid_size": 19.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.7952, "open_interest": 101.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.035, "vega": 0.0336, "theta": -0.0074, "rho": 0.037, "theo": 5.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-08-13T10:20:48", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "OMER270219P00014000", "bid": 0.75, "bid_size": 5.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.7349, "open_interest": 72.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.0355, "vega": 0.0338, "theta": -0.0078, "rho": -0.0186, "theo": 1.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-01T10:17:28", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "OMER270219C00015000", "bid": 3.3, "bid_size": 18.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.7985, "open_interest": 33.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0393, "vega": 0.0374, "theta": -0.0083, "rho": 0.0362, "theo": 4.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-11T12:55:34", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "OMER270219P00015000", "bid": 1.2, "bid_size": 7.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.7413, "open_interest": 33.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.04, "vega": 0.0376, "theta": -0.0086, "rho": -0.0225, "theo": 1.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-11T10:46:40", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "OMER270219C00016000", "bid": 2.7, "bid_size": 16.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.7889, "open_interest": 30.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0428, "vega": 0.0406, "theta": -0.009, "rho": 0.0349, "theo": 4.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-08-25T11:04:35", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "OMER270219P00016000", "bid": 1.65, "bid_size": 8.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.7271, "open_interest": 72.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0437, "vega": 0.0408, "theta": -0.0093, "rho": -0.0267, "theo": 2.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-24T10:30:28", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "OMER270219C00017000", "bid": 2.2, "bid_size": 14.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.7811, "open_interest": 16.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0453, "vega": 0.0431, "theta": -0.0096, "rho": 0.0333, "theo": 3.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-16T10:03:55", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "OMER270219P00017000", "bid": 1.85, "bid_size": 7.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.7026, "open_interest": 66.0, "volume": 0.0, "delta": -0.3553, "gamma": 0.0464, "vega": 0.0432, "theta": -0.0099, "rho": -0.0308, "theo": 2.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-26T10:44:11", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "OMER270219C00018000", "bid": 2.55, "bid_size": 5.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.7136, "open_interest": 5.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.0469, "vega": 0.0448, "theta": -0.0101, "rho": 0.0315, "theo": 3.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-09-08T10:41:25", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "OMER270219P00018000", "bid": 2.35, "bid_size": 5.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.7693, "open_interest": 24.0, "volume": 0.0, "delta": -0.4034, "gamma": 0.0482, "vega": 0.0449, "theta": -0.0104, "rho": -0.0346, "theo": 3.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-02T13:11:31", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "OMER270219C00019000", "bid": 2.15, "bid_size": 12.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.8315, "open_interest": 4.0, "volume": 0.0, "delta": 0.5577, "gamma": 0.0477, "vega": 0.0459, "theta": -0.0104, "rho": 0.0296, "theo": 2.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-09T11:13:48", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "OMER270219P00019000", "bid": 2.9, "bid_size": 22.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.7407, "open_interest": 2.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0492, "vega": 0.0458, "theta": -0.0107, "rho": -0.0385, "theo": 3.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-09-15T09:39:44", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "OMER270219C00020000", "bid": 1.75, "bid_size": 75.0, "ask": 4.3, "ask_size": 93.0, "iv": 0.7969, "open_interest": 136.0, "volume": 100.0, "delta": 0.5151, "gamma": 0.0478, "vega": 0.0463, "theta": -0.0106, "rho": 0.0277, "theo": 2.6412, "change": -0.35, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T15:48:10", "percent_change": -12.7273, "prev_day_close": 3.35000014305115}, {"option": "OMER270219P00020000", "bid": 3.5, "bid_size": 23.0, "ask": 6.2, "ask_size": 65.0, "iv": 0.8069, "open_interest": 11.0, "volume": 0.0, "delta": -0.4937, "gamma": 0.0495, "vega": 0.0461, "theta": -0.0109, "rho": -0.0419, "theo": 4.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-25T11:05:27", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "OMER270219C00021000", "bid": 1.35, "bid_size": 24.0, "ask": 4.5, "ask_size": 71.0, "iv": 0.8417, "open_interest": 2.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.0473, "vega": 0.0463, "theta": -0.0107, "rho": 0.0259, "theo": 2.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-20T12:28:17", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "OMER270219P00021000", "bid": 4.6, "bid_size": 34.0, "ask": 6.7, "ask_size": 88.0, "iv": 0.8323, "open_interest": 52.0, "volume": 1.0, "delta": -0.535, "gamma": 0.0492, "vega": 0.0459, "theta": -0.011, "rho": -0.0449, "theo": 5.1319, "change": -0.9, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -16.6667, "prev_day_close": 5.64999985694885}, {"option": "OMER270219C00022000", "bid": 1.1, "bid_size": 18.0, "ask": 4.4, "ask_size": 68.0, "iv": 0.8639, "open_interest": 146.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0464, "vega": 0.0458, "theta": -0.0107, "rho": 0.0241, "theo": 2.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-16T11:18:59", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "OMER270219P00022000", "bid": 4.5, "bid_size": 66.0, "ask": 6.3, "ask_size": 39.0, "iv": 0.6187, "open_interest": 50.0, "volume": 50.0, "delta": -0.5736, "gamma": 0.0486, "vega": 0.0453, "theta": -0.011, "rho": -0.0477, "theo": 5.8793, "change": -0.25, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T12:17:54", "percent_change": -4.34783, "prev_day_close": 5.45000004768372}, {"option": "OMER270219C00023000", "bid": 1.0, "bid_size": 44.0, "ask": 4.8, "ask_size": 69.0, "iv": 0.951, "open_interest": 27.0, "volume": 0.0, "delta": 0.404, "gamma": 0.0452, "vega": 0.045, "theta": -0.0106, "rho": 0.0224, "theo": 1.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T09:30:00", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "OMER270219P00023000", "bid": 5.6, "bid_size": 18.0, "ask": 8.3, "ask_size": 60.0, "iv": 0.7979, "open_interest": 20.0, "volume": 0.0, "delta": -0.6093, "gamma": 0.0476, "vega": 0.0442, "theta": -0.0109, "rho": -0.0499, "theo": 6.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-08-25T10:20:21", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "OMER270219C00024000", "bid": 0.65, "bid_size": 48.0, "ask": 4.6, "ask_size": 79.0, "iv": 0.9415, "open_interest": 3.0, "volume": 1.0, "delta": 0.3726, "gamma": 0.0438, "vega": 0.0439, "theta": -0.0104, "rho": 0.0208, "theo": 1.71, "change": -0.175, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -8.43373, "prev_day_close": 2.82499992847443}, {"option": "OMER270219P00024000", "bid": 4.8, "bid_size": 131.0, "ask": 9.0, "ask_size": 57.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0463, "vega": 0.043, "theta": -0.0108, "rho": -0.0519, "theo": 7.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "OMER270219C00025000", "bid": 0.7, "bid_size": 73.0, "ask": 2.0, "ask_size": 66.0, "iv": 0.6987, "open_interest": 57.0, "volume": 1.0, "delta": 0.3438, "gamma": 0.0422, "vega": 0.0427, "theta": -0.0102, "rho": 0.0194, "theo": 1.5429, "change": -0.25, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -12.8205, "prev_day_close": 1.42499995231628}, {"option": "OMER270219P00025000", "bid": 5.6, "bid_size": 130.0, "ask": 10.0, "ask_size": 57.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.045, "vega": 0.0415, "theta": -0.0106, "rho": -0.0534, "theo": 8.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "OMER270219C00026000", "bid": 0.4, "bid_size": 40.0, "ask": 2.6, "ask_size": 65.0, "iv": 0.7756, "open_interest": 3.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0406, "vega": 0.0414, "theta": -0.01, "rho": 0.018, "theo": 1.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "OMER270219P00026000", "bid": 6.5, "bid_size": 68.0, "ask": 10.5, "ask_size": 49.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.0435, "vega": 0.0397, "theta": -0.0103, "rho": -0.0539, "theo": 9.1413, "change": 0.0, "open": 0.0, "high": 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": "OMER270219C00027000", "bid": 0.1, "bid_size": 9.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.6742, "open_interest": 1.0, "volume": 0.0, "delta": 0.2931, "gamma": 0.0389, "vega": 0.0399, "theta": -0.0097, "rho": 0.0167, "theo": 1.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "OMER270219P00027000", "bid": 7.2, "bid_size": 67.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.042, "vega": 0.0382, "theta": -0.0101, "rho": -0.0556, "theo": 10.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "OMER270219C00028000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 99.0, "iv": 1.0763, "open_interest": 0.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.0372, "vega": 0.0385, "theta": -0.0094, "rho": 0.0155, "theo": 1.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "OMER270219P00028000", "bid": 9.2, "bid_size": 67.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0405, "vega": 0.0361, "theta": -0.0098, "rho": -0.0551, "theo": 10.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "OMER270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0354, "vega": 0.0369, "theta": -0.0091, "rho": 0.0144, "theo": 1.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "OMER270219P00029000", "bid": 9.0, "bid_size": 68.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0389, "vega": 0.0342, "theta": -0.0095, "rho": -0.055, "theo": 11.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "OMER270219C00030000", "bid": 0.05, "bid_size": 5.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.72, "open_interest": 2.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.0338, "vega": 0.0354, "theta": -0.0088, "rho": 0.0134, "theo": 0.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "OMER270219P00030000", "bid": 10.0, "bid_size": 68.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0375, "vega": 0.0325, "theta": -0.0092, "rho": -0.0557, "theo": 12.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "OMER270219C00031000", "bid": 0.4, "bid_size": 4.0, "ask": 1.35, "ask_size": 25.0, "iv": 0.7785, "open_interest": 1.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0321, "vega": 0.0339, "theta": -0.0084, "rho": 0.0124, "theo": 0.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "OMER270219P00031000", "bid": 11.0, "bid_size": 68.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.036, "vega": 0.0304, "theta": -0.0088, "rho": -0.0538, "theo": 13.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "OMER270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.8353, "open_interest": 0.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0305, "vega": 0.0324, "theta": -0.0081, "rho": 0.0116, "theo": 0.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "OMER270219P00032000", "bid": 12.0, "bid_size": 68.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0346, "vega": 0.0283, "theta": -0.0085, "rho": -0.0521, "theo": 14.5427, "change": 0.0, "open": 0.0, "high": 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": "OMER270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.7427, "open_interest": 1.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.029, "vega": 0.031, "theta": -0.0078, "rho": 0.0108, "theo": 0.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OMER270219P00033000", "bid": 13.0, "bid_size": 67.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0332, "vega": 0.0267, "theta": -0.0082, "rho": -0.0527, "theo": 15.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "OMER270521C00009000", "bid": 8.0, "bid_size": 67.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.7833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0119, "vega": 0.0254, "theta": -0.0045, "rho": 0.04, "theo": 10.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "OMER270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 65.0, "iv": 1.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0121, "vega": 0.0257, "theta": -0.0052, "rho": -0.0165, "theo": 1.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "OMER270521C00010000", "bid": 7.2, "bid_size": 67.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0145, "vega": 0.0288, "theta": -0.0049, "rho": 0.0434, "theo": 9.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "OMER270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 65.0, "iv": 1.0504, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0147, "vega": 0.0291, "theta": -0.0055, "rho": -0.0191, "theo": 1.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OMER270521C00011000", "bid": 6.5, "bid_size": 67.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0173, "vega": 0.0325, "theta": -0.0052, "rho": 0.0463, "theo": 8.643, "change": 0.0, "open": 0.0, "high": 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": "OMER270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 65.0, "iv": 1.0215, "open_interest": 0.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0177, "vega": 0.0328, "theta": -0.0058, "rho": -0.0221, "theo": 1.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "OMER270521C00012000", "bid": 5.7, "bid_size": 67.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0204, "vega": 0.0363, "theta": -0.0056, "rho": 0.0484, "theo": 7.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "OMER270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 65.0, "iv": 0.9609, "open_interest": 0.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0209, "vega": 0.0366, "theta": -0.0062, "rho": -0.0256, "theo": 1.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "OMER270521C00013000", "bid": 5.0, "bid_size": 13.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0236, "vega": 0.0401, "theta": -0.006, "rho": 0.0499, "theo": 7.1488, "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": 7.25}, {"option": "OMER270521P00013000", "bid": 0.1, "bid_size": 929.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0243, "vega": 0.0405, "theta": -0.0065, "rho": -0.0296, "theo": 1.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "OMER270521C00014000", "bid": 4.5, "bid_size": 13.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0268, "vega": 0.0439, "theta": -0.0064, "rho": 0.0506, "theo": 6.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "OMER270521P00014000", "bid": 0.1, "bid_size": 929.0, "ask": 4.6, "ask_size": 21.0, "iv": 0.8299, "open_interest": 0.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0276, "vega": 0.0442, "theta": -0.0069, "rho": -0.034, "theo": 2.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "OMER270521C00015000", "bid": 3.8, "bid_size": 12.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0298, "vega": 0.0474, "theta": -0.0068, "rho": 0.0507, "theo": 5.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "OMER270521P00015000", "bid": 0.1, "bid_size": 929.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0308, "vega": 0.0478, "theta": -0.0073, "rho": -0.0388, "theo": 2.4061, "change": 0.0, "open": 0.0, "high": 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": "OMER270521C00016000", "bid": 3.3, "bid_size": 12.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.7455, "open_interest": 0.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0324, "vega": 0.0506, "theta": -0.0072, "rho": 0.0502, "theo": 5.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "OMER270521P00016000", "bid": 0.5, "bid_size": 373.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.0337, "vega": 0.0509, "theta": -0.0076, "rho": -0.0437, "theo": 2.8239, "change": 0.0, "open": 0.0, "high": 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": "OMER270521C00017000", "bid": 2.7, "bid_size": 12.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0347, "vega": 0.0533, "theta": -0.0075, "rho": 0.0491, "theo": 4.7943, "change": 0.0, "open": 0.0, "high": 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": "OMER270521P00017000", "bid": 1.1, "bid_size": 13.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": -0.3383, "gamma": 0.0362, "vega": 0.0535, "theta": -0.0079, "rho": -0.0486, "theo": 3.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "OMER270521C00018000", "bid": 2.2, "bid_size": 13.0, "ask": 6.5, "ask_size": 24.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.0364, "vega": 0.0554, "theta": -0.0078, "rho": 0.0477, "theo": 4.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "OMER270521P00018000", "bid": 1.5, "bid_size": 18.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.377, "gamma": 0.0383, "vega": 0.0555, "theta": -0.0082, "rho": -0.0536, "theo": 3.8311, "change": 0.0, "open": 0.0, "high": 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": "OMER270521C00019000", "bid": 1.8, "bid_size": 13.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0377, "vega": 0.057, "theta": -0.008, "rho": 0.046, "theo": 3.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "OMER270521P00019000", "bid": 2.0, "bid_size": 19.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": -0.4153, "gamma": 0.0398, "vega": 0.0569, "theta": -0.0084, "rho": -0.0582, "theo": 4.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "OMER270521C00020000", "bid": 1.7, "bid_size": 12.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": 0.5719, "gamma": 0.0385, "vega": 0.0581, "theta": -0.0081, "rho": 0.0442, "theo": 3.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "OMER270521P00020000", "bid": 2.5, "bid_size": 22.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.041, "vega": 0.0578, "theta": -0.0086, "rho": -0.0626, "theo": 5.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "OMER270521C00021000", "bid": 1.6, "bid_size": 12.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.749, "open_interest": 0.0, "volume": 0.0, "delta": 0.5381, "gamma": 0.039, "vega": 0.0587, "theta": -0.0082, "rho": 0.0422, "theo": 3.2696, "change": 0.0, "open": 0.0, "high": 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": "OMER270521P00021000", "bid": 3.4, "bid_size": 13.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0417, "vega": 0.058, "theta": -0.0086, "rho": -0.0666, "theo": 5.7148, "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": 5.60000014305115}, {"option": "OMER270521C00022000", "bid": 1.3, "bid_size": 12.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": 0.506, "gamma": 0.039, "vega": 0.0589, "theta": -0.0083, "rho": 0.0402, "theo": 2.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "OMER270521P00022000", "bid": 4.0, "bid_size": 70.0, "ask": 8.4, "ask_size": 19.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": -0.5233, "gamma": 0.0421, "vega": 0.0579, "theta": -0.0087, "rho": -0.0702, "theo": 6.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "OMER270521C00023000", "bid": 1.0, "bid_size": 12.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": 0.4756, "gamma": 0.0388, "vega": 0.0587, "theta": -0.0083, "rho": 0.0383, "theo": 2.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "OMER270521P00023000", "bid": 4.5, "bid_size": 70.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0422, "vega": 0.0572, "theta": -0.0087, "rho": -0.073, "theo": 7.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "OMER270521C00024000", "bid": 0.7, "bid_size": 12.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.7547, "open_interest": 0.0, "volume": 0.0, "delta": 0.4472, "gamma": 0.0384, "vega": 0.0583, "theta": -0.0082, "rho": 0.0363, "theo": 2.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "OMER270521P00024000", "bid": 5.5, "bid_size": 70.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": -0.587, "gamma": 0.042, "vega": 0.0564, "theta": -0.0087, "rho": -0.0762, "theo": 7.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "OMER270521C00025000", "bid": 0.4, "bid_size": 373.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.7664, "open_interest": 0.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.0378, "vega": 0.0576, "theta": -0.0082, "rho": 0.0345, "theo": 2.3118, "change": 0.0, "open": 0.0, "high": 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": "OMER270521P00025000", "bid": 6.0, "bid_size": 68.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.6163, "gamma": 0.0417, "vega": 0.0552, "theta": -0.0086, "rho": -0.0781, "theo": 8.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "OMER280121C00001000", "bid": 14.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 1.6338, "open_interest": 525.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0004, "vega": 0.0037, "theta": 0.0, "rho": 0.0029, "theo": 17.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-09-15T15:56:46", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "OMER280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0003, "vega": 0.0037, "theta": -0.001, "rho": -0.0074, "theo": 0.5743, "change": 0.0, "open": 0.0, "high": 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": "OMER280121C00002000", "bid": 13.5, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 1.1212, "open_interest": 437.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.001, "vega": 0.0086, "theta": -0.0001, "rho": 0.0088, "theo": 16.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.99, "last_trade_time": "2026-07-21T10:59:45", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "OMER280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.001, "vega": 0.0086, "theta": -0.0017, "rho": -0.0125, "theo": 0.8055, "change": 0.0, "open": 0.0, "high": 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": "OMER280121C00003000", "bid": 12.5, "bid_size": 1.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.8371, "open_interest": 502.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0019, "vega": 0.0132, "theta": -0.0006, "rho": 0.016, "theo": 15.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-08-12T11:34:26", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "OMER280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 3.312, "open_interest": 1.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0018, "vega": 0.0131, "theta": -0.0022, "rho": -0.0164, "theo": 0.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-06-25T09:58:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OMER280121C00004000", "bid": 12.0, "bid_size": 20.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.9283, "open_interest": 285.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0029, "vega": 0.0174, "theta": -0.001, "rho": 0.0239, "theo": 15.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-07-30T15:41:30", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "OMER280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.2029, "open_interest": 26.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0029, "vega": 0.0174, "theta": -0.0024, "rho": -0.0198, "theo": 1.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-06-25T10:35:54", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "OMER280121C00005000", "bid": 11.5, "bid_size": 5.0, "ask": 16.0, "ask_size": 29.0, "iv": 1.0593, "open_interest": 814.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0041, "vega": 0.0215, "theta": -0.0012, "rho": 0.0324, "theo": 14.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-07-30T15:42:34", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "OMER280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 1.131, "open_interest": 110.0, "volume": 0.0, "delta": -0.05, "gamma": 0.004, "vega": 0.0215, "theta": -0.0026, "rho": -0.023, "theo": 1.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "OMER280121C00007000", "bid": 11.4, "bid_size": 9.0, "ask": 14.3, "ask_size": 23.0, "iv": 1.1522, "open_interest": 758.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0069, "vega": 0.0296, "theta": -0.0017, "rho": 0.0498, "theo": 12.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-19T11:07:11", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "OMER280121P00007000", "bid": 0.05, "bid_size": 5.0, "ask": 1.9, "ask_size": 23.0, "iv": 0.9091, "open_interest": 661.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0069, "vega": 0.0296, "theta": -0.003, "rho": -0.0302, "theo": 1.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T10:12:42", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "OMER280121C00010000", "bid": 7.6, "bid_size": 62.0, "ask": 12.0, "ask_size": 65.0, "iv": 0.7541, "open_interest": 1246.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0123, "vega": 0.0424, "theta": -0.0024, "rho": 0.0722, "theo": 9.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-15T14:33:39", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "OMER280121P00010000", "bid": 1.0, "bid_size": 12.0, "ask": 1.9, "ask_size": 78.0, "iv": 0.7492, "open_interest": 6307.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0127, "vega": 0.0429, "theta": -0.0034, "rho": -0.0444, "theo": 1.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "OMER280121C00012000", "bid": 7.4, "bid_size": 52.0, "ask": 9.5, "ask_size": 54.0, "iv": 0.7004, "open_interest": 355.0, "volume": 2.0, "delta": 0.8264, "gamma": 0.0165, "vega": 0.0516, "theta": -0.0029, "rho": 0.082, "theo": 8.573, "change": -0.05, "open": 9.0, "high": 9.0, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-18T15:22:08", "percent_change": -0.571429, "prev_day_close": 8.5}, {"option": "OMER280121P00012000", "bid": 1.65, "bid_size": 14.0, "ask": 2.65, "ask_size": 48.0, "iv": 0.7277, "open_interest": 1431.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0173, "vega": 0.0524, "theta": -0.0038, "rho": -0.057, "theo": 2.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-28T15:59:43", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "OMER280121C00015000", "bid": 6.2, "bid_size": 38.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.8284, "open_interest": 326.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0226, "vega": 0.0646, "theta": -0.0036, "rho": 0.0879, "theo": 6.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-14T09:30:21", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "OMER280121P00015000", "bid": 3.0, "bid_size": 5.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.6868, "open_interest": 1130.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0242, "vega": 0.0656, "theta": -0.0043, "rho": -0.0801, "theo": 3.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-16T14:57:34", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "OMER280121C00017000", "bid": 4.1, "bid_size": 9.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.7083, "open_interest": 113.0, "volume": 0.0, "delta": 0.6937, "gamma": 0.0258, "vega": 0.0715, "theta": -0.0041, "rho": 0.0873, "theo": 5.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-03T12:05:54", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "OMER280121P00017000", "bid": 4.0, "bid_size": 12.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.6504, "open_interest": 880.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.028, "vega": 0.0724, "theta": -0.0047, "rho": -0.0964, "theo": 4.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-14T15:21:48", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "OMER280121C00020000", "bid": 4.0, "bid_size": 48.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.7653, "open_interest": 571.0, "volume": 0.0, "delta": 0.6131, "gamma": 0.0286, "vega": 0.0783, "theta": -0.0046, "rho": 0.0826, "theo": 4.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-09-16T13:50:02", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "OMER280121P00020000", "bid": 3.5, "bid_size": 21.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.4981, "open_interest": 1086.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0318, "vega": 0.0786, "theta": -0.005, "rho": -0.1193, "theo": 5.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-01T13:56:26", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "OMER280121C00022000", "bid": 2.2, "bid_size": 44.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.6883, "open_interest": 13.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.0294, "vega": 0.0806, "theta": -0.0048, "rho": 0.0784, "theo": 4.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-15T10:23:56", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "OMER280121P00022000", "bid": 5.0, "bid_size": 22.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.66, "open_interest": 30.0, "volume": 30.0, "delta": -0.4566, "gamma": 0.0334, "vega": 0.0802, "theta": -0.0052, "rho": -0.1324, "theo": 7.3107, "change": 0.05, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-09-18T14:51:44", "percent_change": 0.689655, "prev_day_close": 7.39999985694885}, {"option": "OMER280121C00025000", "bid": 2.15, "bid_size": 48.0, "ask": 5.0, "ask_size": 49.0, "iv": 0.6495, "open_interest": 28.0, "volume": 0.0, "delta": 0.4986, "gamma": 0.0296, "vega": 0.0818, "theta": -0.005, "rho": 0.0717, "theo": 3.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-08-24T15:30:41", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "OMER280121P00025000", "bid": 7.0, "bid_size": 12.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0346, "vega": 0.0797, "theta": -0.0052, "rho": -0.1473, "theo": 9.5605, "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": 9.25}, {"option": "OMER280121C00027000", "bid": 1.0, "bid_size": 13.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.6891, "open_interest": 17.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0293, "vega": 0.0815, "theta": -0.005, "rho": 0.0673, "theo": 3.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T09:39:57", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "OMER280121P00027000", "bid": 8.5, "bid_size": 13.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.035, "vega": 0.078, "theta": -0.0052, "rho": -0.1554, "theo": 11.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "OMER280121C00030000", "bid": 2.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.8131, "open_interest": 247.0, "volume": 0.0, "delta": 0.4105, "gamma": 0.0283, "vega": 0.0799, "theta": -0.005, "rho": 0.0612, "theo": 2.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-10T15:19:20", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "OMER280121P00030000", "bid": 11.0, "bid_size": 12.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0351, "vega": 0.074, "theta": -0.0051, "rho": -0.162, "theo": 13.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "OMER280121C00032000", "bid": 0.2, "bid_size": 9.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.6763, "open_interest": 4.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.0276, "vega": 0.0784, "theta": -0.005, "rho": 0.0575, "theo": 2.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-09-15T09:39:44", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "OMER280121P00032000", "bid": 13.0, "bid_size": 12.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.035, "vega": 0.0702, "theta": -0.005, "rho": -0.1607, "theo": 15.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "OMER280121C00035000", "bid": 1.3, "bid_size": 9.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.632, "open_interest": 183.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0263, "vega": 0.0756, "theta": -0.0049, "rho": 0.0524, "theo": 2.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-15T09:39:44", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "OMER280121P00035000", "bid": 15.5, "bid_size": 12.0, "ask": 20.2, "ask_size": 5.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0348, "vega": 0.0646, "theta": -0.0048, "rho": -0.1611, "theo": 18.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "OMER290119C00001000", "bid": 14.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 1.0966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0039, "theta": 0.0, "rho": 0.0035, "theo": 17.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "OMER290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.004, "theta": -0.0005, "rho": -0.0128, "theo": 0.6463, "change": 0.0, "open": 0.0, "high": 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": "OMER290119C00002000", "bid": 14.0, "bid_size": 6.0, "ask": 19.0, "ask_size": 6.0, "iv": 1.2943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0008, "vega": 0.0099, "theta": 0.0, "rho": 0.0113, "theo": 16.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "OMER290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0008, "vega": 0.01, "theta": -0.001, "rho": -0.023, "theo": 0.9908, "change": 0.0, "open": 0.0, "high": 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": "OMER290119C00003000", "bid": 13.0, "bid_size": 8.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0015, "vega": 0.0159, "theta": 0.0, "rho": 0.0214, "theo": 16.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "OMER290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 2.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0015, "vega": 0.0161, "theta": -0.0013, "rho": -0.0314, "theo": 1.2216, "change": 0.0, "open": 0.0, "high": 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": "OMER290119C00004000", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 1.0189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0023, "vega": 0.0218, "theta": 0.0, "rho": 0.0326, "theo": 15.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "OMER290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0023, "vega": 0.022, "theta": -0.0016, "rho": -0.0391, "theo": 1.4045, "change": 0.0, "open": 0.0, "high": 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": "OMER290119C00005000", "bid": 11.7, "bid_size": 5.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.8744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0032, "vega": 0.0274, "theta": 0.0, "rho": 0.0443, "theo": 14.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "OMER290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0033, "vega": 0.0278, "theta": -0.0018, "rho": -0.0464, "theo": 1.5705, "change": 0.0, "open": 0.0, "high": 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": "OMER290119C00008000", "bid": 9.5, "bid_size": 5.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0065, "vega": 0.0437, "theta": -0.0007, "rho": 0.0789, "theo": 12.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "OMER290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.9848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0069, "vega": 0.0447, "theta": -0.0022, "rho": -0.0699, "theo": 2.1149, "change": 0.0, "open": 0.0, "high": 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": "OMER290119C00010000", "bid": 8.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.009, "vega": 0.0543, "theta": -0.0012, "rho": 0.0978, "theo": 11.3561, "change": 0.0, "open": 0.0, "high": 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": "OMER290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0097, "vega": 0.0558, "theta": -0.0025, "rho": -0.088, "theo": 2.598, "change": 0.0, "open": 0.0, "high": 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": "OMER290119C00013000", "bid": 7.2, "bid_size": 6.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0127, "vega": 0.0695, "theta": -0.0018, "rho": 0.1167, "theo": 9.6351, "change": 0.0, "open": 0.0, "high": 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": "OMER290119P00013000", "bid": 0.5, "bid_size": 8.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0142, "vega": 0.0716, "theta": -0.0028, "rho": -0.119, "theo": 3.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "OMER290119C00015000", "bid": 6.6, "bid_size": 13.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.015, "vega": 0.0784, "theta": -0.0021, "rho": 0.1233, "theo": 8.6789, "change": 0.0, "open": 0.0, "high": 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": "OMER290119P00015000", "bid": 3.6, "bid_size": 11.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.765, "open_interest": 20.0, "volume": 2.0, "delta": -0.2253, "gamma": 0.0171, "vega": 0.0808, "theta": -0.0031, "rho": -0.1412, "theo": 4.4754, "change": 0.15, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T14:15:09", "percent_change": 3.52941, "prev_day_close": 5.25}, {"option": "OMER290119C00017000", "bid": 5.5, "bid_size": 8.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0169, "vega": 0.0861, "theta": -0.0024, "rho": 0.1264, "theo": 7.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "OMER290119P00017000", "bid": 3.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.675, "open_interest": 20.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0197, "vega": 0.0884, "theta": -0.0033, "rho": -0.1638, "theo": 5.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-09-15T15:08:50", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "OMER290119C00020000", "bid": 4.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.677, "open_interest": 0.0, "volume": 0.0, "delta": 0.69, "gamma": 0.019, "vega": 0.0949, "theta": -0.0028, "rho": 0.1267, "theo": 6.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "OMER290119P00020000", "bid": 5.0, "bid_size": 8.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0229, "vega": 0.0966, "theta": -0.0036, "rho": -0.1954, "theo": 7.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "OMER290119C00022000", "bid": 4.0, "bid_size": 8.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0199, "vega": 0.0992, "theta": -0.0031, "rho": 0.1251, "theo": 6.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "OMER290119P00022000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0246, "vega": 0.1001, "theta": -0.0037, "rho": -0.2138, "theo": 8.6498, "change": 0.0, "open": 0.0, "high": 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": "OMER290119C00025000", "bid": 3.5, "bid_size": 8.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0208, "vega": 0.1037, "theta": -0.0033, "rho": 0.1212, "theo": 5.6544, "change": 0.0, "open": 0.0, "high": 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": "OMER290119P00025000", "bid": 8.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0267, "vega": 0.1027, "theta": -0.0038, "rho": -0.2362, "theo": 10.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "OMER290119C00027000", "bid": 3.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0212, "vega": 0.1057, "theta": -0.0035, "rho": 0.1182, "theo": 5.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "OMER290119P00027000", "bid": 10.0, "bid_size": 6.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": -0.4709, "gamma": 0.0278, "vega": 0.1031, "theta": -0.0039, "rho": -0.2479, "theo": 12.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "OMER290119C00030000", "bid": 2.5, "bid_size": 8.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.6847, "open_interest": 4.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0214, "vega": 0.1074, "theta": -0.0036, "rho": 0.1133, "theo": 4.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-15T10:23:56", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "OMER290119P00030000", "bid": 12.0, "bid_size": 8.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0293, "vega": 0.1018, "theta": -0.0039, "rho": -0.2619, "theo": 14.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "OMER290119C00035000", "bid": 1.6, "bid_size": 5.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.4871, "gamma": 0.0213, "vega": 0.1081, "theta": -0.0038, "rho": 0.1053, "theo": 4.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "OMER290119P00035000", "bid": 16.5, "bid_size": 8.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.6751, "open_interest": 1.0, "volume": 0.0, "delta": -0.601, "gamma": 0.0312, "vega": 0.0962, "theta": -0.0038, "rho": -0.2693, "theo": 18.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-16T12:11:25", "percent_change": 0.0, "prev_day_close": 18.5}], "symbol": "OMER", "security_type": "stock", "exchange_id": 2, "current_price": 18.1, "price_change": 0.23, "price_change_percent": 1.2871, "bid": 17.83, "ask": 18.5, "bid_size": 100, "ask_size": 100, "open": 18.69, "high": 18.69, "low": 17.675, "close": 17.87, "prev_day_close": 17.87, "volume": 2151925, "iv30": 61.712, "iv30_change": 1.135, "iv30_change_percent": 1.8736, "seqno": 478286597, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "OMER"}