{"timestamp": "2026-09-21 03:56:44", "data": {"options": [{"option": "ONC261016C00230000", "bid": 119.6, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.7917, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0005, "vega": 0.0362, "theta": -0.0449, "rho": 0.1709, "theo": 121.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.049999237061}, {"option": "ONC261016P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.0387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0005, "vega": 0.0361, "theta": -0.045, "rho": -0.0039, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 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": "ONC261016C00240000", "bid": 109.7, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.6941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0007, "vega": 0.0439, "theta": -0.0513, "rho": 0.178, "theo": 111.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.899997711182}, {"option": "ONC261016P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0007, "vega": 0.044, "theta": -0.0514, "rho": -0.0048, "theo": 0.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261016C00250000", "bid": 99.7, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0009, "vega": 0.0536, "theta": -0.0588, "rho": 0.1844, "theo": 101.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.899997711182}, {"option": "ONC261016P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0009, "vega": 0.0536, "theta": -0.0589, "rho": -0.0061, "theo": 0.5581, "change": 0.0, "open": 0.0, "high": 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": "ONC261016C00260000", "bid": 89.7, "bid_size": 1.0, "ask": 94.5, "ask_size": 1.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0011, "vega": 0.0658, "theta": -0.0676, "rho": 0.1903, "theo": 91.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1499977111816}, {"option": "ONC261016P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0011, "vega": 0.0659, "theta": -0.0678, "rho": -0.0077, "theo": 0.6871, "change": 0.0, "open": 0.0, "high": 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": "ONC261016C00270000", "bid": 79.8, "bid_size": 1.0, "ask": 84.5, "ask_size": 2.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0015, "vega": 0.0812, "theta": -0.078, "rho": 0.1956, "theo": 82.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "ONC261016P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.71, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0015, "vega": 0.0814, "theta": -0.0783, "rho": -0.0101, "theo": 0.8575, "change": 0.0, "open": 0.0, "high": 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": "ONC261016C00280000", "bid": 69.8, "bid_size": 1.0, "ask": 74.5, "ask_size": 1.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.002, "vega": 0.1009, "theta": -0.0904, "rho": 0.1999, "theo": 72.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "ONC261016P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.002, "vega": 0.1009, "theta": -0.0906, "rho": -0.013, "theo": 1.0837, "change": 0.0, "open": 0.0, "high": 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": "ONC261016C00290000", "bid": 59.9, "bid_size": 1.0, "ask": 64.5, "ask_size": 1.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0027, "vega": 0.126, "theta": -0.1049, "rho": 0.203, "theo": 62.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "ONC261016P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0027, "vega": 0.1262, "theta": -0.1053, "rho": -0.017, "theo": 1.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261016C00300000", "bid": 50.2, "bid_size": 2.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0037, "vega": 0.1579, "theta": -0.1221, "rho": 0.2041, "theo": 53.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "ONC261016P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0037, "vega": 0.1583, "theta": -0.1226, "rho": -0.0227, "theo": 1.8403, "change": 0.0, "open": 0.0, "high": 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": "ONC261016C00310000", "bid": 40.8, "bid_size": 1.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0051, "vega": 0.1983, "theta": -0.142, "rho": 0.2024, "theo": 43.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "ONC261016P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.4087, "open_interest": 1.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0051, "vega": 0.1988, "theta": -0.1426, "rho": -0.0308, "theo": 2.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-08T12:03:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261016C00320000", "bid": 32.0, "bid_size": 1.0, "ask": 36.6, "ask_size": 1.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0069, "vega": 0.2478, "theta": -0.1645, "rho": 0.1963, "theo": 34.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "ONC261016P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.334, "open_interest": 1.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0069, "vega": 0.2483, "theta": -0.1653, "rho": -0.0428, "theo": 3.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261016C00330000", "bid": 24.0, "bid_size": 2.0, "ask": 28.7, "ask_size": 2.0, "iv": 0.3415, "open_interest": 1.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0092, "vega": 0.3037, "theta": -0.1877, "rho": 0.1838, "theo": 26.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.21, "last_trade_time": "2026-09-14T13:48:44", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "ONC261016P00330000", "bid": 2.0, "bid_size": 1.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.3196, "open_interest": 4.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0092, "vega": 0.3043, "theta": -0.1888, "rho": -0.0596, "theo": 5.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-04T10:11:26", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ONC261016C00340000", "bid": 17.5, "bid_size": 1.0, "ask": 21.7, "ask_size": 2.0, "iv": 0.3419, "open_interest": 2.0, "volume": 0.0, "delta": 0.6597, "gamma": 0.0115, "vega": 0.356, "theta": -0.2078, "rho": 0.1631, "theo": 19.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.54, "last_trade_time": "2026-09-16T15:18:15", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ONC261016P00340000", "bid": 5.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.3253, "open_interest": 3.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.0116, "vega": 0.3565, "theta": -0.2092, "rho": -0.0817, "theo": 7.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-04T10:05:19", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ONC261016C00350000", "bid": 11.5, "bid_size": 5.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.3272, "open_interest": 1.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0129, "vega": 0.3857, "theta": -0.2181, "rho": 0.1346, "theo": 12.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-09-15T10:22:26", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ONC261016P00350000", "bid": 10.0, "bid_size": 7.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.3225, "open_interest": 1.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.013, "vega": 0.3857, "theta": -0.2201, "rho": -0.1065, "theo": 11.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-02T12:49:04", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ONC261016C00360000", "bid": 7.0, "bid_size": 2.0, "ask": 11.1, "ask_size": 11.0, "iv": 0.3268, "open_interest": 3.0, "volume": 1.0, "delta": 0.4108, "gamma": 0.0126, "vega": 0.378, "theta": -0.2142, "rho": 0.1037, "theo": 8.6386, "change": -0.24, "open": 9.71, "high": 9.71, "low": 9.71, "tick": "up", "last_trade_price": 9.71, "last_trade_time": "2026-09-18T15:40:21", "percent_change": -2.41206, "prev_day_close": 9.04999995231628}, {"option": "ONC261016P00360000", "bid": 15.5, "bid_size": 7.0, "ask": 18.9, "ask_size": 9.0, "iv": 0.318, "open_interest": 0.0, "volume": 2.0, "delta": -0.592, "gamma": 0.0127, "vega": 0.3763, "theta": -0.2168, "rho": -0.13, "theo": 17.1237, "change": 0.8, "open": 17.3, "high": 17.3, "low": 17.3, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-09-18T15:53:11", "percent_change": 4.84848, "prev_day_close": 17.8500003814697}, {"option": "ONC261016C00370000", "bid": 4.5, "bid_size": 7.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.3204, "open_interest": 1.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0109, "vega": 0.3405, "theta": -0.1988, "rho": 0.0768, "theo": 5.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-08T14:33:25", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ONC261016P00370000", "bid": 22.5, "bid_size": 6.0, "ask": 25.6, "ask_size": 5.0, "iv": 0.3188, "open_interest": 1.0, "volume": 0.0, "delta": -0.7007, "gamma": 0.0111, "vega": 0.3376, "theta": -0.202, "rho": -0.1431, "theo": 24.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-31T15:59:20", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "ONC261016C00380000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.3332, "open_interest": 5.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0089, "vega": 0.2917, "theta": -0.1782, "rho": 0.0566, "theo": 4.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-09-09T10:21:11", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ONC261016P00380000", "bid": 30.0, "bid_size": 1.0, "ask": 33.7, "ask_size": 1.0, "iv": 0.3161, "open_interest": 1.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0091, "vega": 0.2856, "theta": -0.1821, "rho": -0.1491, "theo": 32.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.47, "last_trade_time": "2026-09-08T13:38:04", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "ONC261016C00390000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.007, "vega": 0.2447, "theta": -0.1572, "rho": 0.0422, "theo": 2.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ONC261016P00390000", "bid": 38.5, "bid_size": 1.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0072, "vega": 0.2367, "theta": -0.1617, "rho": -0.1489, "theo": 41.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "ONC261016C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4003, "open_interest": 30.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0055, "vega": 0.204, "theta": -0.1379, "rho": 0.032, "theo": 2.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-08-20T10:57:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261016P00400000", "bid": 47.5, "bid_size": 1.0, "ask": 51.6, "ask_size": 1.0, "iv": 0.3053, "open_interest": 1.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0057, "vega": 0.1931, "theta": -0.1431, "rho": -0.1413, "theo": 50.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-08-24T10:39:27", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "ONC261016C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4518, "open_interest": 2.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0043, "vega": 0.1703, "theta": -0.121, "rho": 0.0248, "theo": 1.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-11T15:15:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261016P00410000", "bid": 57.0, "bid_size": 1.0, "ask": 61.3, "ask_size": 1.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0045, "vega": 0.1567, "theta": -0.1268, "rho": -0.1268, "theo": 60.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "ONC261016C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.5005, "open_interest": 2.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0034, "vega": 0.1431, "theta": -0.1065, "rho": 0.0195, "theo": 1.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-31T15:32:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261016P00420000", "bid": 67.0, "bid_size": 1.0, "ask": 71.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0036, "vega": 0.1299, "theta": -0.1128, "rho": -0.119, "theo": 69.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9499969482422}, {"option": "ONC261016C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.5468, "open_interest": 12.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0028, "vega": 0.1211, "theta": -0.0941, "rho": 0.0157, "theo": 1.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-24T14:17:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261016P00430000", "bid": 76.5, "bid_size": 1.0, "ask": 81.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.003, "vega": 0.1048, "theta": -0.1008, "rho": -0.1095, "theo": 79.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "ONC261016C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0023, "vega": 0.1031, "theta": -0.0834, "rho": 0.0127, "theo": 0.9103, "change": 0.0, "open": 0.0, "high": 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": "ONC261016P00440000", "bid": 86.5, "bid_size": 1.0, "ask": 91.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0024, "vega": 0.0855, "theta": -0.0901, "rho": -0.0889, "theo": 89.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "ONC261016C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0019, "vega": 0.0886, "theta": -0.0744, "rho": 0.0105, "theo": 0.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261016P00450000", "bid": 96.5, "bid_size": 1.0, "ask": 101.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.002, "vega": 0.0688, "theta": -0.0803, "rho": -0.0836, "theo": 99.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "ONC261016C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0015, "vega": 0.0764, "theta": -0.0665, "rho": 0.0088, "theo": 0.6401, "change": 0.0, "open": 0.0, "high": 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": "ONC261016P00460000", "bid": 106.5, "bid_size": 1.0, "ask": 111.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0016, "vega": 0.0581, "theta": -0.0716, "rho": -0.0735, "theo": 109.3561, "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": 110.0}, {"option": "ONC261016C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0013, "vega": 0.0666, "theta": -0.0598, "rho": 0.0074, "theo": 0.5455, "change": 0.0, "open": 0.0, "high": 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": "ONC261016P00470000", "bid": 116.5, "bid_size": 1.0, "ask": 121.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0013, "vega": 0.0433, "theta": -0.0628, "rho": -0.0553, "theo": 119.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "ONC261016C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0011, "vega": 0.0583, "theta": -0.054, "rho": 0.0063, "theo": 0.4702, "change": 0.0, "open": 0.0, "high": 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": "ONC261016P00480000", "bid": 126.5, "bid_size": 1.0, "ask": 131.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0011, "vega": 0.0376, "theta": -0.0547, "rho": -0.0554, "theo": 129.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "ONC261016C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0009, "vega": 0.0513, "theta": -0.0489, "rho": 0.0054, "theo": 0.4077, "change": 0.0, "open": 0.0, "high": 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": "ONC261016P00490000", "bid": 136.5, "bid_size": 1.0, "ask": 141.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0009, "vega": 0.031, "theta": -0.0478, "rho": -0.0416, "theo": 139.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "ONC261016C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.7725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0008, "vega": 0.0454, "theta": -0.0444, "rho": 0.0047, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 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": "ONC261016P00500000", "bid": 146.5, "bid_size": 1.0, "ask": 151.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0007, "vega": 0.0217, "theta": -0.0406, "rho": -0.0304, "theo": 149.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "ONC261016C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.8576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0007, "vega": 0.0402, "theta": -0.0404, "rho": 0.004, "theo": 0.3123, "change": 0.0, "open": 0.0, "high": 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": "ONC261016P00510000", "bid": 156.5, "bid_size": 1.0, "ask": 161.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0006, "vega": 0.0188, "theta": -0.0341, "rho": -0.0309, "theo": 159.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "ONC261120C00155000", "bid": 195.1, "bid_size": 1.0, "ask": 199.5, "ask_size": 1.0, "iv": 0.9544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0182, "theta": -0.011, "rho": 0.2666, "theo": 196.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.300003051758}, {"option": "ONC261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0182, "theta": -0.011, "rho": -0.0027, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 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": "ONC261120C00160000", "bid": 190.1, "bid_size": 1.0, "ask": 194.5, "ask_size": 1.0, "iv": 0.9117, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0202, "theta": -0.0119, "rho": 0.2749, "theo": 191.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.550003051758}, {"option": "ONC261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0202, "theta": -0.0119, "rho": -0.003, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 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": "ONC261120C00165000", "bid": 185.2, "bid_size": 1.0, "ask": 189.5, "ask_size": 1.0, "iv": 0.8701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0223, "theta": -0.0128, "rho": 0.2833, "theo": 186.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.400001525879}, {"option": "ONC261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.1373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0223, "theta": -0.0128, "rho": -0.0034, "theo": 0.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120C00170000", "bid": 180.2, "bid_size": 1.0, "ask": 184.5, "ask_size": 1.0, "iv": 0.8413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0001, "vega": 0.0247, "theta": -0.0139, "rho": 0.2916, "theo": 182.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.400001525879}, {"option": "ONC261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0248, "theta": -0.0139, "rho": -0.0038, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 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": "ONC261120C00175000", "bid": 175.3, "bid_size": 1.0, "ask": 179.5, "ask_size": 1.0, "iv": 0.8337, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0274, "theta": -0.015, "rho": 0.2998, "theo": 177.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.5}, {"option": "ONC261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.0595, "open_interest": 8.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0275, "theta": -0.015, "rho": -0.0042, "theo": 0.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-06-12T10:58:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120C00180000", "bid": 170.3, "bid_size": 1.0, "ask": 175.0, "ask_size": 1.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0002, "vega": 0.0304, "theta": -0.0162, "rho": 0.3079, "theo": 172.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.5}, {"option": "ONC261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.0225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0304, "theta": -0.0163, "rho": -0.0047, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 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": "ONC261120C00185000", "bid": 165.3, "bid_size": 1.0, "ask": 170.0, "ask_size": 1.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0002, "vega": 0.0336, "theta": -0.0176, "rho": 0.316, "theo": 167.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.75}, {"option": "ONC261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.9864, "open_interest": 9.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0337, "theta": -0.0176, "rho": -0.0053, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-05-12T15:43:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120C00190000", "bid": 160.3, "bid_size": 1.0, "ask": 164.7, "ask_size": 1.0, "iv": 0.742, "open_interest": 1.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0003, "vega": 0.0373, "theta": -0.019, "rho": 0.324, "theo": 162.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.1, "last_trade_time": "2026-05-20T09:30:05", "percent_change": 0.0, "prev_day_close": 161.599998474121}, {"option": "ONC261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.9513, "open_interest": 6.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.0374, "theta": -0.0191, "rho": -0.006, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-06-02T13:03:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120C00195000", "bid": 155.4, "bid_size": 1.0, "ask": 160.0, "ask_size": 1.0, "iv": 0.7244, "open_interest": 1.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0003, "vega": 0.0414, "theta": -0.0206, "rho": 0.332, "theo": 157.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.6, "last_trade_time": "2026-05-20T09:30:05", "percent_change": 0.0, "prev_day_close": 156.849998474121}, {"option": "ONC261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.9171, "open_interest": 21.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0415, "theta": -0.0207, "rho": -0.0067, "theo": 0.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-06-04T13:00:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120C00200000", "bid": 150.5, "bid_size": 1.0, "ask": 155.0, "ask_size": 1.0, "iv": 0.673, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0003, "vega": 0.0459, "theta": -0.0223, "rho": 0.3398, "theo": 152.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.89, "last_trade_time": "2026-07-27T09:36:56", "percent_change": 0.0, "prev_day_close": 151.699996948242}, {"option": "ONC261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.8837, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0003, "vega": 0.046, "theta": -0.0224, "rho": -0.0075, "theo": 0.407, "change": 0.0, "open": 0.0, "high": 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": "ONC261120C00210000", "bid": 140.6, "bid_size": 1.0, "ask": 145.0, "ask_size": 1.0, "iv": 0.6331, "open_interest": 2.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0004, "vega": 0.0563, "theta": -0.0262, "rho": 0.355, "theo": 142.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.2, "last_trade_time": "2026-06-22T09:54:45", "percent_change": 0.0, "prev_day_close": 141.800003051758}, {"option": "ONC261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0004, "vega": 0.0565, "theta": -0.0263, "rho": -0.0096, "theo": 0.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120C00220000", "bid": 130.7, "bid_size": 1.0, "ask": 135.0, "ask_size": 1.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0006, "vega": 0.0694, "theta": -0.0308, "rho": 0.3697, "theo": 132.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.900001525879}, {"option": "ONC261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7578, "open_interest": 1.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0006, "vega": 0.0695, "theta": -0.0309, "rho": -0.0121, "theo": 0.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-06-22T10:33:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120C00230000", "bid": 120.8, "bid_size": 1.0, "ask": 125.0, "ask_size": 1.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0007, "vega": 0.0854, "theta": -0.0363, "rho": 0.3835, "theo": 123.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "ONC261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6985, "open_interest": 11.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0007, "vega": 0.0857, "theta": -0.0364, "rho": -0.0155, "theo": 0.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-06-05T09:39:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120C00240000", "bid": 110.9, "bid_size": 1.0, "ask": 115.5, "ask_size": 1.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0009, "vega": 0.1052, "theta": -0.0428, "rho": 0.3962, "theo": 113.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.100002288818}, {"option": "ONC261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.5916, "open_interest": 6.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0009, "vega": 0.1055, "theta": -0.043, "rho": -0.0198, "theo": 1.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-04-07T13:52:39", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120C00250000", "bid": 101.0, "bid_size": 1.0, "ask": 105.5, "ask_size": 1.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0012, "vega": 0.1293, "theta": -0.0504, "rho": 0.4076, "theo": 103.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-06-22T09:46:49", "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "ONC261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.5399, "open_interest": 1.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0012, "vega": 0.1298, "theta": -0.0506, "rho": -0.0253, "theo": 1.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-15T11:23:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120C00260000", "bid": 91.2, "bid_size": 1.0, "ask": 95.5, "ask_size": 1.0, "iv": 0.4206, "open_interest": 2.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0015, "vega": 0.1587, "theta": -0.0593, "rho": 0.417, "theo": 94.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.57, "last_trade_time": "2026-06-15T12:14:09", "percent_change": 0.0, "prev_day_close": 92.6499977111816}, {"option": "ONC261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.4924, "open_interest": 12.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0015, "vega": 0.1591, "theta": -0.0596, "rho": -0.0328, "theo": 1.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-01T14:27:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120C00270000", "bid": 81.6, "bid_size": 1.0, "ask": 86.0, "ask_size": 1.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0019, "vega": 0.1944, "theta": -0.0696, "rho": 0.424, "theo": 84.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "ONC261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4794, "open_interest": 4.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.002, "vega": 0.195, "theta": -0.0701, "rho": -0.0422, "theo": 2.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-08T09:37:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120C00280000", "bid": 72.0, "bid_size": 1.0, "ask": 76.5, "ask_size": 1.0, "iv": 0.3825, "open_interest": 3.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0025, "vega": 0.2364, "theta": -0.0814, "rho": 0.4278, "theo": 75.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-09-01T15:14:17", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "ONC261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.4282, "open_interest": 3.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0025, "vega": 0.2375, "theta": -0.082, "rho": -0.0545, "theo": 2.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-13T09:41:24", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ONC261120C00290000", "bid": 62.5, "bid_size": 1.0, "ask": 67.2, "ask_size": 2.0, "iv": 0.3612, "open_interest": 21.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0031, "vega": 0.2852, "theta": -0.0947, "rho": 0.4276, "theo": 66.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-05-18T10:55:46", "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "ONC261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.3673, "open_interest": 8.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0031, "vega": 0.2869, "theta": -0.0955, "rho": -0.0702, "theo": 3.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-17T12:18:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120C00300000", "bid": 54.0, "bid_size": 1.0, "ask": 58.7, "ask_size": 1.0, "iv": 0.3654, "open_interest": 3.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0039, "vega": 0.3399, "theta": -0.1091, "rho": 0.4222, "theo": 57.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.01, "last_trade_time": "2026-07-13T15:56:42", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "ONC261120P00300000", "bid": 1.75, "bid_size": 5.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.3459, "open_interest": 18.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0039, "vega": 0.3421, "theta": -0.1101, "rho": -0.0901, "theo": 4.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.31, "last_trade_time": "2026-07-22T15:55:48", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "ONC261120C00310000", "bid": 46.5, "bid_size": 1.0, "ask": 49.7, "ask_size": 6.0, "iv": 0.3604, "open_interest": 2.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0047, "vega": 0.3986, "theta": -0.124, "rho": 0.4107, "theo": 49.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.55, "last_trade_time": "2026-07-28T09:44:18", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "ONC261120P00310000", "bid": 3.0, "bid_size": 1.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.3568, "open_interest": 1.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0048, "vega": 0.4005, "theta": -0.1254, "rho": -0.1146, "theo": 6.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ONC261120C00320000", "bid": 39.0, "bid_size": 5.0, "ask": 42.3, "ask_size": 6.0, "iv": 0.3614, "open_interest": 12.0, "volume": 7.0, "delta": 0.7561, "gamma": 0.0056, "vega": 0.4573, "theta": -0.1386, "rho": 0.3924, "theo": 41.6362, "change": -1.45, "open": 42.2, "high": 42.2, "low": 42.2, "tick": "no_change", "last_trade_price": 42.2, "last_trade_time": "2026-09-18T10:10:41", "percent_change": -3.32188, "prev_day_close": 40.5499992370606}, {"option": "ONC261120P00320000", "bid": 5.8, "bid_size": 10.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0056, "vega": 0.459, "theta": -0.1403, "rho": -0.1437, "theo": 8.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ONC261120C00330000", "bid": 32.9, "bid_size": 6.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.3778, "open_interest": 2.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0064, "vega": 0.5103, "theta": -0.1514, "rho": 0.3674, "theo": 34.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.37, "last_trade_time": "2026-08-06T10:27:34", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "ONC261120P00330000", "bid": 9.3, "bid_size": 9.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.3741, "open_interest": 52.0, "volume": 150.0, "delta": -0.3066, "gamma": 0.0065, "vega": 0.5121, "theta": -0.1537, "rho": -0.1772, "theo": 11.5646, "change": 0.21, "open": 11.19, "high": 11.21, "low": 11.18, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-09-18T11:57:55", "percent_change": 1.90909, "prev_day_close": 11.8500003814697}, {"option": "ONC261120C00340000", "bid": 27.1, "bid_size": 6.0, "ask": 30.7, "ask_size": 6.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.6268, "gamma": 0.007, "vega": 0.5516, "theta": -0.1613, "rho": 0.3362, "theo": 28.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "ONC261120P00340000", "bid": 13.8, "bid_size": 5.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.3808, "open_interest": 5.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.0071, "vega": 0.5527, "theta": -0.1642, "rho": -0.2128, "theo": 15.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-08-14T10:06:21", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "ONC261120C00350000", "bid": 21.8, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.385, "open_interest": 6.0, "volume": 0.0, "delta": 0.5539, "gamma": 0.0074, "vega": 0.5759, "theta": -0.1669, "rho": 0.3007, "theo": 22.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.53, "last_trade_time": "2026-08-05T11:09:01", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "ONC261120P00350000", "bid": 18.1, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": -0.4507, "gamma": 0.0076, "vega": 0.5758, "theta": -0.1705, "rho": -0.2484, "theo": 19.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-09-15T15:51:32", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "ONC261120C00360000", "bid": 17.2, "bid_size": 6.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.3803, "open_interest": 5.0, "volume": 0.0, "delta": 0.4803, "gamma": 0.0075, "vega": 0.5807, "theta": -0.1679, "rho": 0.2633, "theo": 18.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-08-04T12:33:49", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ONC261120P00360000", "bid": 23.7, "bid_size": 5.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0077, "vega": 0.5781, "theta": -0.1722, "rho": -0.2807, "theo": 25.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "ONC261120C00370000", "bid": 13.3, "bid_size": 5.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.3828, "open_interest": 0.0, "volume": 150.0, "delta": 0.41, "gamma": 0.0073, "vega": 0.567, "theta": -0.1643, "rho": 0.2264, "theo": 14.3952, "change": -2.15, "open": 14.84, "high": 14.84, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-18T11:57:55", "percent_change": -12.8358, "prev_day_close": 14.8499999046326}, {"option": "ONC261120P00370000", "bid": 29.7, "bid_size": 6.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.0075, "vega": 0.5607, "theta": -0.1694, "rho": -0.3064, "theo": 31.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "ONC261120C00380000", "bid": 10.0, "bid_size": 9.0, "ask": 14.2, "ask_size": 7.0, "iv": 0.3814, "open_interest": 24.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0068, "vega": 0.5383, "theta": -0.1571, "rho": 0.1919, "theo": 11.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-08-19T09:30:05", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ONC261120P00380000", "bid": 36.5, "bid_size": 6.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0071, "vega": 0.5283, "theta": -0.1629, "rho": -0.3234, "theo": 38.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "ONC261120C00390000", "bid": 7.1, "bid_size": 2.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.3834, "open_interest": 14.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0062, "vega": 0.4996, "theta": -0.1473, "rho": 0.1611, "theo": 9.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-08T13:58:49", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "ONC261120P00390000", "bid": 43.5, "bid_size": 4.0, "ask": 48.1, "ask_size": 1.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0065, "vega": 0.4849, "theta": -0.1539, "rho": -0.3334, "theo": 46.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "ONC261120C00400000", "bid": 5.0, "bid_size": 1.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.3827, "open_interest": 43.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.0056, "vega": 0.4554, "theta": -0.136, "rho": 0.1343, "theo": 7.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.21, "last_trade_time": "2026-08-07T10:32:12", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ONC261120P00400000", "bid": 51.5, "bid_size": 1.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0059, "vega": 0.4357, "theta": -0.1434, "rho": -0.3344, "theo": 54.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "ONC261120C00410000", "bid": 3.5, "bid_size": 1.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.3834, "open_interest": 10.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0049, "vega": 0.41, "theta": -0.1242, "rho": 0.1117, "theo": 5.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-07T13:20:23", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ONC261120P00410000", "bid": 60.0, "bid_size": 1.0, "ask": 64.2, "ask_size": 1.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0053, "vega": 0.3833, "theta": -0.1322, "rho": -0.326, "theo": 62.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "ONC261120C00420000", "bid": 2.0, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.3826, "open_interest": 9.0, "volume": 0.0, "delta": 0.166, "gamma": 0.0043, "vega": 0.3659, "theta": -0.1124, "rho": 0.093, "theo": 4.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-11T10:53:28", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ONC261120P00420000", "bid": 69.0, "bid_size": 1.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0047, "vega": 0.3313, "theta": -0.1213, "rho": -0.3097, "theo": 71.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "ONC261120C00430000", "bid": 1.0, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.376, "open_interest": 52.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0038, "vega": 0.3246, "theta": -0.1013, "rho": 0.0775, "theo": 3.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-08-10T15:39:01", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ONC261120P00430000", "bid": 78.0, "bid_size": 1.0, "ask": 81.9, "ask_size": 1.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0041, "vega": 0.2814, "theta": -0.1106, "rho": -0.2896, "theo": 81.1011, "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": 80.9500007629394}, {"option": "ONC261120C00440000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3972, "open_interest": 1.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0032, "vega": 0.2864, "theta": -0.0909, "rho": 0.0646, "theo": 3.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-04-15T11:31:37", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ONC261120P00440000", "bid": 87.5, "bid_size": 1.0, "ask": 91.5, "ask_size": 1.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0036, "vega": 0.238, "theta": -0.1014, "rho": -0.2681, "theo": 90.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "ONC261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4164, "open_interest": 2.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0028, "vega": 0.2519, "theta": -0.0811, "rho": 0.054, "theo": 2.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-05T09:32:01", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ONC261120P00450000", "bid": 97.0, "bid_size": 1.0, "ask": 101.3, "ask_size": 1.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0032, "vega": 0.1944, "theta": -0.0917, "rho": -0.226, "theo": 100.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.150001525879}, {"option": "ONC261120C00460000", "bid": 0.4, "bid_size": 1.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.452, "open_interest": 4.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0024, "vega": 0.2213, "theta": -0.0724, "rho": 0.0453, "theo": 2.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-08-17T12:19:02", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "ONC261120P00460000", "bid": 107.0, "bid_size": 1.0, "ask": 111.2, "ask_size": 1.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0028, "vega": 0.1582, "theta": -0.0853, "rho": -0.2036, "theo": 109.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.949996948242}, {"option": "ONC261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.4699, "open_interest": 1.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0021, "vega": 0.1948, "theta": -0.0646, "rho": 0.0383, "theo": 1.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-06-30T09:30:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120P00470000", "bid": 116.5, "bid_size": 1.0, "ask": 121.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0024, "vega": 0.1233, "theta": -0.0768, "rho": -0.1564, "theo": 119.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.949996948242}, {"option": "ONC261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.4952, "open_interest": 1.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0018, "vega": 0.1711, "theta": -0.0577, "rho": 0.0323, "theo": 1.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-06-30T09:30:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120P00480000", "bid": 126.5, "bid_size": 1.0, "ask": 131.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.002, "vega": 0.0891, "theta": -0.066, "rho": -0.1256, "theo": 129.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "ONC261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0015, "vega": 0.1508, "theta": -0.0515, "rho": 0.0275, "theo": 1.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120P00490000", "bid": 136.5, "bid_size": 1.0, "ask": 141.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0016, "vega": 0.0679, "theta": -0.0558, "rho": -0.1014, "theo": 139.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "ONC261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0013, "vega": 0.1328, "theta": -0.046, "rho": 0.0234, "theo": 1.0269, "change": 0.0, "open": 0.0, "high": 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": "ONC261120P00500000", "bid": 146.5, "bid_size": 1.0, "ask": 151.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0012, "vega": 0.0415, "theta": -0.0429, "rho": -0.0501, "theo": 149.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "ONC261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.001, "vega": 0.1037, "theta": -0.0369, "rho": 0.0173, "theo": 0.7454, "change": 0.0, "open": 0.0, "high": 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": "ONC261120P00520000", "bid": 166.5, "bid_size": 1.0, "ask": 171.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0006, "vega": 0.022, "theta": -0.0187, "rho": -0.0299, "theo": 169.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "ONC261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6312, "open_interest": 1.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0008, "vega": 0.0815, "theta": -0.0297, "rho": 0.0129, "theo": 0.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-26T09:30:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC261120P00540000", "bid": 186.5, "bid_size": 1.0, "ask": 191.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0055, "rho": -0.007, "theo": 189.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "ONC270219C00165000", "bid": 187.2, "bid_size": 1.0, "ask": 191.5, "ask_size": 1.0, "iv": 0.5648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0287, "theta": 0.0, "rho": 0.6797, "theo": 188.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.400001525879}, {"option": "ONC270219P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0288, "theta": -0.0041, "rho": -0.0064, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 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": "ONC270219C00170000", "bid": 182.3, "bid_size": 1.0, "ask": 186.5, "ask_size": 1.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0338, "theta": 0.0, "rho": 0.6992, "theo": 184.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "ONC270219P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.034, "theta": -0.0048, "rho": -0.0076, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 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": "ONC270219C00175000", "bid": 177.4, "bid_size": 1.0, "ask": 182.0, "ask_size": 1.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0397, "theta": 0.0, "rho": 0.7184, "theo": 179.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.599998474121}, {"option": "ONC270219P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6876, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0401, "theta": -0.0056, "rho": -0.0092, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 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": "ONC270219C00180000", "bid": 172.5, "bid_size": 1.0, "ask": 177.0, "ask_size": 1.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0002, "vega": 0.0466, "theta": 0.0, "rho": 0.7373, "theo": 174.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.699996948242}, {"option": "ONC270219P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0468, "theta": -0.0065, "rho": -0.011, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 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": "ONC270219C00185000", "bid": 167.6, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.4957, "open_interest": 1.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0002, "vega": 0.0543, "theta": 0.0, "rho": 0.7558, "theo": 169.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.85, "last_trade_time": "2026-06-29T11:07:02", "percent_change": 0.0, "prev_day_close": 168.800003051758}, {"option": "ONC270219P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0546, "theta": -0.0075, "rho": -0.0131, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 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": "ONC270219C00190000", "bid": 162.7, "bid_size": 1.0, "ask": 167.0, "ask_size": 1.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0003, "vega": 0.0632, "theta": -0.0004, "rho": 0.774, "theo": 164.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.900001525879}, {"option": "ONC270219P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0003, "vega": 0.0637, "theta": -0.0086, "rho": -0.0156, "theo": 0.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-07-24T14:16:47", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC270219C00195000", "bid": 157.8, "bid_size": 1.0, "ask": 162.5, "ask_size": 1.0, "iv": 0.4769, "open_interest": 1.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0003, "vega": 0.0733, "theta": -0.002, "rho": 0.7917, "theo": 159.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.35, "last_trade_time": "2026-06-29T11:07:02", "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "ONC270219P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0003, "vega": 0.0738, "theta": -0.0099, "rho": -0.0186, "theo": 0.4459, "change": 0.0, "open": 0.0, "high": 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": "ONC270219C00200000", "bid": 152.9, "bid_size": 1.0, "ask": 157.5, "ask_size": 1.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0004, "vega": 0.0846, "theta": -0.0036, "rho": 0.8089, "theo": 155.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.349998474121}, {"option": "ONC270219P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0004, "vega": 0.0853, "theta": -0.0114, "rho": -0.0219, "theo": 0.5327, "change": 0.0, "open": 0.0, "high": 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": "ONC270219C00210000", "bid": 143.2, "bid_size": 1.0, "ask": 147.5, "ask_size": 1.0, "iv": 0.4156, "open_interest": 2.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0005, "vega": 0.1119, "theta": -0.0075, "rho": 0.8414, "theo": 145.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.82, "last_trade_time": "2026-08-10T09:30:05", "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "ONC270219P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0005, "vega": 0.1124, "theta": -0.0148, "rho": -0.0304, "theo": 0.7546, "change": 0.0, "open": 0.0, "high": 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": "ONC270219C00220000", "bid": 133.6, "bid_size": 1.0, "ask": 138.0, "ask_size": 1.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0007, "vega": 0.1457, "theta": -0.0121, "rho": 0.871, "theo": 135.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.849998474121}, {"option": "ONC270219P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0007, "vega": 0.1468, "theta": -0.019, "rho": -0.0418, "theo": 1.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-07-24T14:16:47", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC270219C00230000", "bid": 124.0, "bid_size": 1.0, "ask": 128.5, "ask_size": 1.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0009, "vega": 0.1865, "theta": -0.0175, "rho": 0.8968, "theo": 126.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "ONC270219P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0009, "vega": 0.1881, "theta": -0.024, "rho": -0.0565, "theo": 1.4779, "change": 0.0, "open": 0.0, "high": 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": "ONC270219C00240000", "bid": 114.6, "bid_size": 1.0, "ask": 119.0, "ask_size": 1.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0011, "vega": 0.235, "theta": -0.0238, "rho": 0.9178, "theo": 117.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.049999237061}, {"option": "ONC270219P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4201, "open_interest": 4.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0011, "vega": 0.2369, "theta": -0.0299, "rho": -0.0753, "theo": 2.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-08-11T11:04:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC270219C00250000", "bid": 105.5, "bid_size": 1.0, "ask": 110.0, "ask_size": 1.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0014, "vega": 0.2913, "theta": -0.031, "rho": 0.9333, "theo": 108.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.850002288818}, {"option": "ONC270219P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3829, "open_interest": 1.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0014, "vega": 0.2932, "theta": -0.0367, "rho": -0.0989, "theo": 2.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-07-14T11:45:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC270219C00260000", "bid": 96.5, "bid_size": 1.0, "ask": 101.0, "ask_size": 1.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0017, "vega": 0.3542, "theta": -0.0388, "rho": 0.9427, "theo": 99.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "ONC270219P00260000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0018, "vega": 0.3578, "theta": -0.0444, "rho": -0.1282, "theo": 3.7516, "change": 0.0, "open": 0.0, "high": 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": "ONC270219C00270000", "bid": 87.5, "bid_size": 1.0, "ask": 92.3, "ask_size": 2.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0021, "vega": 0.4225, "theta": -0.0474, "rho": 0.9452, "theo": 90.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "ONC270219P00270000", "bid": 1.5, "bid_size": 1.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0021, "vega": 0.427, "theta": -0.0526, "rho": -0.1627, "theo": 4.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ONC270219C00280000", "bid": 79.5, "bid_size": 1.0, "ask": 84.2, "ask_size": 2.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0025, "vega": 0.4949, "theta": -0.0562, "rho": 0.9398, "theo": 82.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "ONC270219P00280000", "bid": 3.0, "bid_size": 1.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0025, "vega": 0.5, "theta": -0.0613, "rho": -0.2034, "theo": 6.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ONC270219C00290000", "bid": 72.0, "bid_size": 2.0, "ask": 76.0, "ask_size": 3.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0029, "vega": 0.5688, "theta": -0.0652, "rho": 0.9267, "theo": 74.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "ONC270219P00290000", "bid": 5.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0029, "vega": 0.5737, "theta": -0.0702, "rho": -0.2496, "theo": 8.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "ONC270219C00300000", "bid": 64.5, "bid_size": 1.0, "ask": 69.1, "ask_size": 1.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0033, "vega": 0.6408, "theta": -0.074, "rho": 0.9062, "theo": 67.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.49, "last_trade_time": "2026-09-01T14:30:14", "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "ONC270219P00300000", "bid": 8.0, "bid_size": 1.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.3615, "open_interest": 3.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0034, "vega": 0.647, "theta": -0.0789, "rho": -0.3012, "theo": 10.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-16T12:11:34", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ONC270219C00310000", "bid": 58.0, "bid_size": 1.0, "ask": 62.2, "ask_size": 1.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0036, "vega": 0.7085, "theta": -0.0823, "rho": 0.8782, "theo": 60.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "ONC270219P00310000", "bid": 11.0, "bid_size": 1.0, "ask": 15.1, "ask_size": 2.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.0038, "vega": 0.7148, "theta": -0.0871, "rho": -0.3563, "theo": 13.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "ONC270219C00320000", "bid": 51.5, "bid_size": 1.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.3731, "open_interest": 1.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.004, "vega": 0.7694, "theta": -0.0898, "rho": 0.8434, "theo": 53.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.95, "last_trade_time": "2026-08-05T11:52:01", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "ONC270219P00320000", "bid": 14.5, "bid_size": 1.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2867, "gamma": 0.0041, "vega": 0.775, "theta": -0.0946, "rho": -0.4149, "theo": 16.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "ONC270219C00330000", "bid": 45.5, "bid_size": 1.0, "ask": 50.2, "ask_size": 2.0, "iv": 0.3737, "open_interest": 3.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0042, "vega": 0.8208, "theta": -0.0961, "rho": 0.8031, "theo": 47.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.17, "last_trade_time": "2026-08-10T09:43:59", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "ONC270219P00330000", "bid": 18.5, "bid_size": 1.0, "ask": 22.9, "ask_size": 2.0, "iv": 0.3679, "open_interest": 26.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0044, "vega": 0.8256, "theta": -0.101, "rho": -0.4737, "theo": 20.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.95, "last_trade_time": "2026-08-10T13:07:03", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "ONC270219C00340000", "bid": 40.0, "bid_size": 4.0, "ask": 44.9, "ask_size": 3.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.629, "gamma": 0.0045, "vega": 0.8609, "theta": -0.1011, "rho": 0.7588, "theo": 41.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "ONC270219P00340000", "bid": 23.0, "bid_size": 1.0, "ask": 27.5, "ask_size": 3.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.0047, "vega": 0.8639, "theta": -0.1062, "rho": -0.5295, "theo": 25.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "ONC270219C00350000", "bid": 35.1, "bid_size": 2.0, "ask": 39.8, "ask_size": 1.0, "iv": 0.3745, "open_interest": 10.0, "volume": 0.0, "delta": 0.5829, "gamma": 0.0046, "vega": 0.8891, "theta": -0.1047, "rho": 0.711, "theo": 36.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.75, "last_trade_time": "2026-08-10T10:49:56", "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "ONC270219P00350000", "bid": 27.6, "bid_size": 2.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.3683, "open_interest": 1.0, "volume": 0.0, "delta": -0.428, "gamma": 0.0048, "vega": 0.8894, "theta": -0.1101, "rho": -0.5886, "theo": 30.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.65, "last_trade_time": "2026-08-10T13:07:03", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "ONC270219C00360000", "bid": 30.9, "bid_size": 5.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.3723, "open_interest": 21.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0047, "vega": 0.9049, "theta": -0.1069, "rho": 0.661, "theo": 32.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.6, "last_trade_time": "2026-08-24T09:51:02", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "ONC270219P00360000", "bid": 33.8, "bid_size": 6.0, "ask": 37.9, "ask_size": 7.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.005, "vega": 0.9011, "theta": -0.1125, "rho": -0.639, "theo": 35.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "ONC270219C00370000", "bid": 26.7, "bid_size": 11.0, "ask": 30.1, "ask_size": 8.0, "iv": 0.3702, "open_interest": 8.0, "volume": 15.0, "delta": 0.4916, "gamma": 0.0047, "vega": 0.9088, "theta": -0.1077, "rho": 0.6112, "theo": 28.2767, "change": -1.7, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-09-18T14:24:21", "percent_change": -5.62914, "prev_day_close": 28.75}, {"option": "ONC270219P00370000", "bid": 39.7, "bid_size": 11.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.3715, "open_interest": 14.0, "volume": 7.0, "delta": -0.5241, "gamma": 0.005, "vega": 0.8991, "theta": -0.1136, "rho": -0.6796, "theo": 41.3585, "change": 1.73, "open": 42.33, "high": 42.33, "low": 42.33, "tick": "no_change", "last_trade_price": 42.33, "last_trade_time": "2026-09-18T14:23:56", "percent_change": 4.26108, "prev_day_close": 41.8999996185303}, {"option": "ONC270219C00380000", "bid": 23.2, "bid_size": 8.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.3744, "open_interest": 10.0, "volume": 0.0, "delta": 0.448, "gamma": 0.0047, "vega": 0.9014, "theta": -0.1071, "rho": 0.5608, "theo": 24.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-09-17T13:56:13", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ONC270219P00380000", "bid": 46.6, "bid_size": 6.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.5705, "gamma": 0.005, "vega": 0.8868, "theta": -0.1135, "rho": -0.7234, "theo": 47.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "ONC270219C00390000", "bid": 19.9, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.376, "open_interest": 2.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.0046, "vega": 0.8845, "theta": -0.1054, "rho": 0.5123, "theo": 21.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-09-10T15:22:32", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ONC270219P00390000", "bid": 52.4, "bid_size": 2.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0049, "vega": 0.859, "theta": -0.1122, "rho": -0.7484, "theo": 54.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "ONC270219C00400000", "bid": 17.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.3757, "open_interest": 6.0, "volume": 0.0, "delta": 0.3672, "gamma": 0.0044, "vega": 0.8593, "theta": -0.1027, "rho": 0.4657, "theo": 18.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.89, "last_trade_time": "2026-08-20T10:03:38", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "ONC270219P00400000", "bid": 59.5, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0048, "vega": 0.8253, "theta": -0.1099, "rho": -0.7655, "theo": 61.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "ONC270219C00410000", "bid": 14.5, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.3797, "open_interest": 2.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0042, "vega": 0.8273, "theta": -0.0992, "rho": 0.4212, "theo": 16.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-08-31T10:33:08", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "ONC270219P00410000", "bid": 67.0, "bid_size": 1.0, "ask": 71.5, "ask_size": 1.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.0047, "vega": 0.7824, "theta": -0.1069, "rho": -0.7784, "theo": 69.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "ONC270219C00420000", "bid": 12.1, "bid_size": 2.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.3809, "open_interest": 13.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.004, "vega": 0.7907, "theta": -0.095, "rho": 0.3801, "theo": 14.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.49, "last_trade_time": "2026-08-17T15:31:19", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ONC270219P00420000", "bid": 75.0, "bid_size": 1.0, "ask": 79.8, "ask_size": 3.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.0045, "vega": 0.7301, "theta": -0.1032, "rho": -0.7648, "theo": 77.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "ONC270219C00430000", "bid": 10.0, "bid_size": 3.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.0038, "vega": 0.7497, "theta": -0.0904, "rho": 0.3412, "theo": 12.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ONC270219P00430000", "bid": 83.0, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0043, "vega": 0.6771, "theta": -0.0992, "rho": -0.7588, "theo": 85.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6499977111816}, {"option": "ONC270219C00440000", "bid": 8.5, "bid_size": 1.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0036, "vega": 0.7074, "theta": -0.0856, "rho": 0.3062, "theo": 10.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ONC270219P00440000", "bid": 91.5, "bid_size": 1.0, "ask": 95.3, "ask_size": 2.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0041, "vega": 0.6146, "theta": -0.0947, "rho": -0.7204, "theo": 94.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "ONC270219C00450000", "bid": 7.0, "bid_size": 1.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.0033, "vega": 0.6631, "theta": -0.0805, "rho": 0.2735, "theo": 9.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ONC270219P00450000", "bid": 100.5, "bid_size": 1.0, "ask": 104.2, "ask_size": 1.0, "iv": 0.3674, "open_interest": 2.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0039, "vega": 0.554, "theta": -0.09, "rho": -0.699, "theo": 102.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.0, "last_trade_time": "2026-08-14T15:26:47", "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "ONC270219C00460000", "bid": 6.0, "bid_size": 1.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.3837, "open_interest": 1.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0031, "vega": 0.6193, "theta": -0.0754, "rho": 0.2444, "theo": 7.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-07-23T13:20:06", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ONC270219P00460000", "bid": 109.5, "bid_size": 1.0, "ask": 113.0, "ask_size": 2.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0037, "vega": 0.4879, "theta": -0.0857, "rho": -0.6324, "theo": 111.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.950000762939}, {"option": "ONC270219C00470000", "bid": 5.0, "bid_size": 1.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0028, "vega": 0.5757, "theta": -0.0703, "rho": 0.2177, "theo": 6.883, "change": 0.0, "open": 0.0, "high": 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": "ONC270219P00470000", "bid": 119.0, "bid_size": 1.0, "ask": 122.4, "ask_size": 1.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0035, "vega": 0.4179, "theta": -0.0807, "rho": -0.5829, "theo": 121.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.349998474121}, {"option": "ONC270219C00480000", "bid": 4.0, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0026, "vega": 0.5333, "theta": -0.0653, "rho": 0.194, "theo": 5.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ONC270219P00480000", "bid": 128.0, "bid_size": 1.0, "ask": 131.7, "ask_size": 1.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0033, "vega": 0.3641, "theta": -0.0768, "rho": -0.4895, "theo": 130.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.849998474121}, {"option": "ONC270219C00490000", "bid": 3.0, "bid_size": 1.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.3829, "open_interest": 10.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0024, "vega": 0.493, "theta": -0.0605, "rho": 0.1726, "theo": 5.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-09-14T13:15:04", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ONC270219P00490000", "bid": 137.5, "bid_size": 1.0, "ask": 141.4, "ask_size": 1.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.003, "vega": 0.2816, "theta": -0.0713, "rho": -0.4049, "theo": 140.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.449996948242}, {"option": "ONC270219C00500000", "bid": 2.5, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.3852, "open_interest": 10.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0022, "vega": 0.4538, "theta": -0.0559, "rho": 0.1534, "theo": 4.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-08-20T10:00:42", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ONC270219P00500000", "bid": 147.0, "bid_size": 1.0, "ask": 151.4, "ask_size": 1.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0028, "vega": 0.2372, "theta": -0.0654, "rho": -0.3345, "theo": 149.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.050003051758}, {"option": "ONC270219C00520000", "bid": 1.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0018, "vega": 0.383, "theta": -0.0474, "rho": 0.1212, "theo": 3.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ONC270219P00520000", "bid": 166.5, "bid_size": 1.0, "ask": 171.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0019, "vega": 0.0997, "theta": -0.0536, "rho": -0.1524, "theo": 169.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "ONC270219C00540000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0015, "vega": 0.3218, "theta": -0.04, "rho": 0.0961, "theo": 2.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ONC270219P00540000", "bid": 186.5, "bid_size": 1.0, "ask": 191.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.001, "vega": 0.0394, "theta": -0.0212, "rho": -0.0503, "theo": 189.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "ONC270219C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.421, "open_interest": 22.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0012, "vega": 0.2679, "theta": -0.0335, "rho": 0.0758, "theo": 1.9963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-27T10:15:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ONC270219P00560000", "bid": 206.5, "bid_size": 1.0, "ask": 211.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 209.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "ONC270521C00210000", "bid": 146.2, "bid_size": 2.0, "ask": 150.7, "ask_size": 1.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0006, "vega": 0.1954, "theta": -0.0053, "rho": 1.287, "theo": 148.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.699996948242}, {"option": "ONC270521P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0006, "vega": 0.1974, "theta": -0.0148, "rho": -0.072, "theo": 1.3635, "change": 0.0, "open": 0.0, "high": 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": "ONC270521C00220000", "bid": 137.3, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0008, "vega": 0.2535, "theta": -0.0103, "rho": 1.3222, "theo": 139.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.650001525879}, {"option": "ONC270521P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0008, "vega": 0.2569, "theta": -0.0193, "rho": -0.0997, "theo": 1.9848, "change": 0.0, "open": 0.0, "high": 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": "ONC270521C00230000", "bid": 128.2, "bid_size": 1.0, "ask": 133.0, "ask_size": 2.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.001, "vega": 0.3192, "theta": -0.0159, "rho": 1.3501, "theo": 130.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.599998474121}, {"option": "ONC270521P00230000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.001, "vega": 0.324, "theta": -0.0244, "rho": -0.1333, "theo": 2.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "ONC270521C00240000", "bid": 119.5, "bid_size": 2.0, "ask": 124.3, "ask_size": 1.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0012, "vega": 0.3915, "theta": -0.022, "rho": 1.3699, "theo": 122.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "ONC270521P00240000", "bid": 1.0, "bid_size": 1.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0013, "vega": 0.3976, "theta": -0.0301, "rho": -0.1738, "theo": 3.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ONC270521C00250000", "bid": 111.1, "bid_size": 1.0, "ask": 115.9, "ask_size": 2.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0015, "vega": 0.4693, "theta": -0.0285, "rho": 1.3809, "theo": 113.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.549999237061}, {"option": "ONC270521P00250000", "bid": 2.5, "bid_size": 1.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0015, "vega": 0.4757, "theta": -0.0363, "rho": -0.222, "theo": 5.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ONC270521C00260000", "bid": 103.5, "bid_size": 1.0, "ask": 107.7, "ask_size": 2.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0017, "vega": 0.55, "theta": -0.0353, "rho": 1.3837, "theo": 105.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.599998474121}, {"option": "ONC270521P00260000", "bid": 4.0, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0018, "vega": 0.5585, "theta": -0.0428, "rho": -0.2759, "theo": 6.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ONC270521C00270000", "bid": 95.5, "bid_size": 1.0, "ask": 99.8, "ask_size": 1.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.864, "gamma": 0.002, "vega": 0.6312, "theta": -0.0422, "rho": 1.3782, "theo": 97.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "ONC270521P00270000", "bid": 6.0, "bid_size": 1.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0021, "vega": 0.6413, "theta": -0.0494, "rho": -0.3358, "theo": 8.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ONC270521C00280000", "bid": 88.5, "bid_size": 1.0, "ask": 92.7, "ask_size": 1.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0022, "vega": 0.7119, "theta": -0.049, "rho": 1.3638, "theo": 90.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "ONC270521P00280000", "bid": 9.0, "bid_size": 1.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0023, "vega": 0.7216, "theta": -0.0559, "rho": -0.4014, "theo": 11.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ONC270521C00290000", "bid": 81.5, "bid_size": 1.0, "ask": 85.4, "ask_size": 1.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0025, "vega": 0.7892, "theta": -0.0555, "rho": 1.3423, "theo": 83.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "ONC270521P00290000", "bid": 11.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0026, "vega": 0.8004, "theta": -0.0623, "rho": -0.4717, "theo": 13.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ONC270521C00300000", "bid": 75.0, "bid_size": 1.0, "ask": 78.8, "ask_size": 2.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.0027, "vega": 0.8612, "theta": -0.0617, "rho": 1.3139, "theo": 76.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "ONC270521P00300000", "bid": 15.0, "bid_size": 1.0, "ask": 18.7, "ask_size": 2.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0028, "vega": 0.8718, "theta": -0.0683, "rho": -0.5436, "theo": 16.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ONC270521C00310000", "bid": 69.0, "bid_size": 1.0, "ask": 73.1, "ask_size": 3.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0029, "vega": 0.9273, "theta": -0.0674, "rho": 1.2786, "theo": 70.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "ONC270521P00310000", "bid": 18.5, "bid_size": 1.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0031, "vega": 0.9376, "theta": -0.074, "rho": -0.6188, "theo": 20.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "ONC270521C00320000", "bid": 63.0, "bid_size": 1.0, "ask": 67.1, "ask_size": 2.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": 0.7102, "gamma": 0.0031, "vega": 0.9851, "theta": -0.0725, "rho": 1.2391, "theo": 64.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "ONC270521P00320000", "bid": 22.5, "bid_size": 1.0, "ask": 26.4, "ask_size": 2.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0033, "vega": 0.9955, "theta": -0.079, "rho": -0.6938, "theo": 24.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "ONC270521C00330000", "bid": 57.5, "bid_size": 1.0, "ask": 61.9, "ask_size": 2.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0033, "vega": 1.0349, "theta": -0.0768, "rho": 1.1939, "theo": 59.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "ONC270521P00330000", "bid": 26.5, "bid_size": 1.0, "ask": 30.8, "ask_size": 2.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.3362, "gamma": 0.0035, "vega": 1.0428, "theta": -0.0834, "rho": -0.7689, "theo": 28.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "ONC270521C00340000", "bid": 52.0, "bid_size": 3.0, "ask": 56.9, "ask_size": 4.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.0034, "vega": 1.0752, "theta": -0.0805, "rho": 1.1465, "theo": 53.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "ONC270521P00340000", "bid": 31.0, "bid_size": 1.0, "ask": 35.6, "ask_size": 2.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.0036, "vega": 1.0813, "theta": -0.0872, "rho": -0.8439, "theo": 33.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "ONC270521C00350000", "bid": 47.7, "bid_size": 8.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.0035, "vega": 1.1066, "theta": -0.0834, "rho": 1.0953, "theo": 49.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "ONC270521P00350000", "bid": 36.6, "bid_size": 8.0, "ask": 40.7, "ask_size": 8.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0037, "vega": 1.1079, "theta": -0.0902, "rho": -0.9072, "theo": 38.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "ONC270521C00360000", "bid": 43.3, "bid_size": 8.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.3865, "open_interest": 0.0, "volume": 7.0, "delta": 0.5712, "gamma": 0.0036, "vega": 1.1287, "theta": -0.0856, "rho": 1.0434, "theo": 44.687, "change": -1.4, "open": 44.85, "high": 45.0, "low": 44.85, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-09-18T10:12:55", "percent_change": -3.01724, "prev_day_close": 44.6000003814697}, {"option": "ONC270521P00360000", "bid": 42.1, "bid_size": 8.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.0038, "vega": 1.1255, "theta": -0.0925, "rho": -0.9745, "theo": 43.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "ONC270521C00370000", "bid": 38.9, "bid_size": 8.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.537, "gamma": 0.0036, "vega": 1.142, "theta": -0.087, "rho": 0.9893, "theo": 40.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "ONC270521P00370000", "bid": 48.3, "bid_size": 6.0, "ask": 51.7, "ask_size": 8.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.0039, "vega": 1.1319, "theta": -0.0942, "rho": -1.0267, "theo": 49.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "ONC270521C00380000", "bid": 35.0, "bid_size": 1.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.5037, "gamma": 0.0036, "vega": 1.147, "theta": -0.0878, "rho": 0.9361, "theo": 36.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "ONC270521P00380000", "bid": 53.3, "bid_size": 1.0, "ask": 58.0, "ask_size": 1.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.0039, "vega": 1.1286, "theta": -0.0952, "rho": -1.084, "theo": 55.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "ONC270521C00390000", "bid": 31.5, "bid_size": 2.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.4713, "gamma": 0.0036, "vega": 1.144, "theta": -0.088, "rho": 0.8818, "theo": 33.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ONC270521P00390000", "bid": 59.8, "bid_size": 2.0, "ask": 64.5, "ask_size": 1.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.004, "vega": 1.1174, "theta": -0.0956, "rho": -1.1219, "theo": 62.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "ONC270521C00400000", "bid": 28.2, "bid_size": 2.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.44, "gamma": 0.0035, "vega": 1.1345, "theta": -0.0875, "rho": 0.8297, "theo": 30.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "ONC270521P00400000", "bid": 66.5, "bid_size": 1.0, "ask": 71.0, "ask_size": 1.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.004, "vega": 1.0944, "theta": -0.0955, "rho": -1.1508, "theo": 69.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "ONC270521C00410000", "bid": 25.3, "bid_size": 2.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0035, "vega": 1.1182, "theta": -0.0865, "rho": 0.7773, "theo": 27.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "ONC270521P00410000", "bid": 73.7, "bid_size": 2.0, "ask": 78.5, "ask_size": 3.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0039, "vega": 1.0653, "theta": -0.0948, "rho": -1.1743, "theo": 76.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6500015258789}, {"option": "ONC270521C00420000", "bid": 22.6, "bid_size": 2.0, "ask": 27.4, "ask_size": 4.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.0034, "vega": 1.097, "theta": -0.0851, "rho": 0.7276, "theo": 24.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "ONC270521P00420000", "bid": 81.0, "bid_size": 3.0, "ask": 85.9, "ask_size": 4.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0039, "vega": 1.031, "theta": -0.0938, "rho": -1.1925, "theo": 83.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "ONC270521C00430000", "bid": 20.4, "bid_size": 9.0, "ask": 23.6, "ask_size": 7.0, "iv": 0.3836, "open_interest": 1.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0033, "vega": 1.071, "theta": -0.0833, "rho": 0.6792, "theo": 22.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-17T12:50:58", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "ONC270521P00430000", "bid": 88.9, "bid_size": 1.0, "ask": 93.5, "ask_size": 4.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0038, "vega": 0.9878, "theta": -0.0923, "rho": -1.1911, "theo": 91.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "ONC270521C00440000", "bid": 18.0, "bid_size": 3.0, "ask": 22.9, "ask_size": 3.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": 0.3285, "gamma": 0.0032, "vega": 1.0408, "theta": -0.0811, "rho": 0.6325, "theo": 20.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "ONC270521P00440000", "bid": 97.0, "bid_size": 1.0, "ask": 101.4, "ask_size": 1.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0038, "vega": 0.9387, "theta": -0.0906, "rho": -1.1696, "theo": 99.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "ONC270521C00450000", "bid": 16.0, "bid_size": 4.0, "ask": 20.9, "ask_size": 4.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.3042, "gamma": 0.0031, "vega": 1.0084, "theta": -0.0787, "rho": 0.5888, "theo": 18.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "ONC270521P00450000", "bid": 105.0, "bid_size": 1.0, "ask": 109.5, "ask_size": 2.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0037, "vega": 0.8849, "theta": -0.0885, "rho": -1.1523, "theo": 107.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.950000762939}, {"option": "ONC270521C00460000", "bid": 14.5, "bid_size": 1.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.003, "vega": 0.9725, "theta": -0.0761, "rho": 0.5462, "theo": 16.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "ONC270521P00460000", "bid": 113.5, "bid_size": 1.0, "ask": 117.4, "ask_size": 1.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0036, "vega": 0.827, "theta": -0.0861, "rho": -1.1099, "theo": 116.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.049999237061}, {"option": "ONC270521C00470000", "bid": 13.0, "bid_size": 1.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0029, "vega": 0.9354, "theta": -0.0733, "rho": 0.5068, "theo": 14.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "ONC270521P00470000", "bid": 122.5, "bid_size": 1.0, "ask": 126.1, "ask_size": 1.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0035, "vega": 0.7618, "theta": -0.084, "rho": -1.0769, "theo": 124.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.849998474121}, {"option": "ONC270521C00480000", "bid": 11.5, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0027, "vega": 0.8974, "theta": -0.0704, "rho": 0.4696, "theo": 13.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ONC270521P00480000", "bid": 131.0, "bid_size": 1.0, "ask": 134.9, "ask_size": 1.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0035, "vega": 0.6988, "theta": -0.0814, "rho": -1.0257, "theo": 133.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.800003051758}, {"option": "ONC270521C00490000", "bid": 10.5, "bid_size": 1.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0026, "vega": 0.8576, "theta": -0.0674, "rho": 0.4339, "theo": 12.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ONC270521P00490000", "bid": 140.0, "bid_size": 1.0, "ask": 143.7, "ask_size": 1.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0034, "vega": 0.6296, "theta": -0.0788, "rho": -0.9297, "theo": 142.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.800003051758}], "symbol": "ONC", "security_type": "stock", "exchange_id": 2, "current_price": 350.84, "price_change": -2.62, "price_change_percent": -0.7468, "bid": 340.0, "ask": 356.88, "bid_size": 40, "ask_size": 80, "open": 352.13, "high": 354.045, "low": 348.76, "close": 350.84, "prev_day_close": 350.84, "volume": 438382, "iv30": 31.831, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "ONC"}