{"timestamp": "2026-09-21 18:55:30", "data": {"options": [{"option": "ORIC261016C00005000", "bid": 5.5, "bid_size": 55.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0077, "vega": 0.0017, "theta": -0.0054, "rho": 0.0025, "theo": 7.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ORIC261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0076, "vega": 0.0017, "theta": -0.0064, "rho": -0.0002, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016C00006000", "bid": 4.5, "bid_size": 43.0, "ask": 9.0, "ask_size": 28.0, "iv": 1.9089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0133, "vega": 0.0026, "theta": -0.0085, "rho": 0.0033, "theo": 6.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ORIC261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 1.9027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0132, "vega": 0.0026, "theta": -0.0094, "rho": -0.0004, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ORIC261016C00007000", "bid": 3.6, "bid_size": 43.0, "ask": 8.0, "ask_size": 31.0, "iv": 1.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0215, "vega": 0.004, "theta": -0.0127, "rho": 0.004, "theo": 5.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ORIC261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.1237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0215, "vega": 0.004, "theta": -0.0135, "rho": -0.0007, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016C00008000", "bid": 2.7, "bid_size": 55.0, "ask": 7.5, "ask_size": 28.0, "iv": 1.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0324, "vega": 0.0058, "theta": -0.0179, "rho": 0.0045, "theo": 4.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "ORIC261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 275.0, "iv": 4.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0324, "vega": 0.0058, "theta": -0.0186, "rho": -0.001, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016C00009000", "bid": 2.0, "bid_size": 52.0, "ask": 6.5, "ask_size": 9.0, "iv": 1.7233, "open_interest": 0.0, "volume": 0.0, "delta": 0.8473, "gamma": 0.045, "vega": 0.0078, "theta": -0.0237, "rho": 0.0047, "theo": 4.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ORIC261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 268.0, "iv": 3.7276, "open_interest": 1.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.045, "vega": 0.0078, "theta": -0.0243, "rho": -0.0016, "theo": 0.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T15:42:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016C00010000", "bid": 1.15, "bid_size": 43.0, "ask": 5.5, "ask_size": 14.0, "iv": 1.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0574, "vega": 0.0097, "theta": -0.0294, "rho": 0.0047, "theo": 3.4117, "change": 0.0, "open": 0.0, "high": 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": "ORIC261016P00010000", "bid": 0.1, "bid_size": 6.0, "ask": 4.9, "ask_size": 269.0, "iv": 3.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0575, "vega": 0.0097, "theta": -0.0298, "rho": -0.0023, "theo": 0.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016C00011000", "bid": 0.5, "bid_size": 436.0, "ask": 4.9, "ask_size": 60.0, "iv": 1.4395, "open_interest": 1.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0678, "vega": 0.0113, "theta": -0.0342, "rho": 0.0045, "theo": 2.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-09-18T15:37:05", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "ORIC261016P00011000", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 270.0, "iv": 2.698, "open_interest": 15.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.068, "vega": 0.0114, "theta": -0.0345, "rho": -0.0031, "theo": 1.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T13:49:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016C00012000", "bid": 0.2, "bid_size": 988.0, "ask": 2.9, "ask_size": 36.0, "iv": 0.9382, "open_interest": 1.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0749, "vega": 0.0125, "theta": -0.0376, "rho": 0.0042, "theo": 2.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ORIC261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.7694, "open_interest": 36.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0751, "vega": 0.0125, "theta": -0.0378, "rho": -0.004, "theo": 1.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T12:16:04", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "ORIC261016C00013000", "bid": 0.75, "bid_size": 51.0, "ask": 3.0, "ask_size": 48.0, "iv": 1.5422, "open_interest": 21.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.0785, "vega": 0.0131, "theta": -0.0395, "rho": 0.0038, "theo": 1.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ORIC261016P00013000", "bid": 1.5, "bid_size": 38.0, "ask": 2.5, "ask_size": 25.0, "iv": 1.3646, "open_interest": 2.0, "volume": 1.0, "delta": -0.4476, "gamma": 0.0787, "vega": 0.0131, "theta": -0.0395, "rho": -0.0048, "theo": 2.1964, "change": -1.0, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T13:52:08", "percent_change": -40.0, "prev_day_close": 2.50000004842877}, {"option": "ORIC261016C00014000", "bid": 0.6, "bid_size": 36.0, "ask": 1.45, "ask_size": 22.0, "iv": 1.1658, "open_interest": 2.0, "volume": 8.0, "delta": 0.4787, "gamma": 0.0788, "vega": 0.0132, "theta": -0.0399, "rho": 0.0033, "theo": 1.4878, "change": -1.45, "open": 1.18, "high": 1.18, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T12:20:36", "percent_change": -59.1837, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016P00014000", "bid": 0.8, "bid_size": 110.0, "ask": 4.9, "ask_size": 46.0, "iv": 1.5246, "open_interest": 4.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.079, "vega": 0.0132, "theta": -0.0398, "rho": -0.0057, "theo": 2.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-10T09:30:18", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ORIC261016C00015000", "bid": 0.6, "bid_size": 12.0, "ask": 1.0, "ask_size": 19.0, "iv": 1.2059, "open_interest": 41.0, "volume": 0.0, "delta": 0.4121, "gamma": 0.0766, "vega": 0.0128, "theta": -0.0392, "rho": 0.0029, "theo": 1.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ORIC261016P00015000", "bid": 1.0, "bid_size": 51.0, "ask": 5.4, "ask_size": 49.0, "iv": 1.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0769, "vega": 0.0128, "theta": -0.039, "rho": -0.0064, "theo": 3.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-18T13:04:33", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ORIC261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.0027, "open_interest": 14.0, "volume": 0.0, "delta": 0.3529, "gamma": 0.0726, "vega": 0.0123, "theta": -0.0376, "rho": 0.0025, "theo": 0.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016P00016000", "bid": 1.5, "bid_size": 56.0, "ask": 6.3, "ask_size": 30.0, "iv": 1.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.073, "vega": 0.0122, "theta": -0.0372, "rho": -0.007, "theo": 4.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "ORIC261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 29.0, "iv": 1.6161, "open_interest": 1.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0676, "vega": 0.0115, "theta": -0.0354, "rho": 0.0022, "theo": 0.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-24T09:30:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016P00017000", "bid": 2.5, "bid_size": 50.0, "ask": 7.0, "ask_size": 27.0, "iv": 1.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.068, "vega": 0.0115, "theta": -0.0349, "rho": -0.0075, "theo": 5.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "ORIC261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 269.0, "iv": 3.0108, "open_interest": 1.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0621, "vega": 0.0106, "theta": -0.0329, "rho": 0.0019, "theo": 0.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016P00018000", "bid": 4.9, "bid_size": 43.0, "ask": 8.0, "ask_size": 28.0, "iv": 1.9567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0626, "vega": 0.0106, "theta": -0.0323, "rho": -0.008, "theo": 5.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ORIC261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 274.0, "iv": 3.1556, "open_interest": 0.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0564, "vega": 0.0097, "theta": -0.0302, "rho": 0.0016, "theo": 0.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016P00019000", "bid": 4.0, "bid_size": 36.0, "ask": 8.9, "ask_size": 28.0, "iv": 0.9812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.057, "vega": 0.0097, "theta": -0.0295, "rho": -0.0084, "theo": 6.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ORIC261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 263.0, "iv": 3.2886, "open_interest": 5.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0509, "vega": 0.0088, "theta": -0.0275, "rho": 0.0014, "theo": 0.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-28T14:45:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016P00020000", "bid": 5.0, "bid_size": 53.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0515, "vega": 0.0087, "theta": -0.0267, "rho": -0.0085, "theo": 7.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ORIC261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 1.7268, "open_interest": 1.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0456, "vega": 0.008, "theta": -0.0249, "rho": 0.0012, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016P00021000", "bid": 6.0, "bid_size": 43.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0463, "vega": 0.0078, "theta": -0.024, "rho": -0.0088, "theo": 8.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ORIC261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 264.0, "iv": 3.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0407, "vega": 0.0071, "theta": -0.0224, "rho": 0.001, "theo": 0.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016P00022000", "bid": 7.0, "bid_size": 43.0, "ask": 11.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0414, "vega": 0.007, "theta": -0.0214, "rho": -0.0088, "theo": 9.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ORIC261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8265, "open_interest": 4.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0285, "vega": 0.0051, "theta": -0.0161, "rho": 0.0006, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-08T14:35:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261016P00025000", "bid": 10.0, "bid_size": 48.0, "ask": 14.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0294, "vega": 0.0048, "theta": -0.0148, "rho": -0.0083, "theo": 12.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ORIC261120C00003000", "bid": 7.5, "bid_size": 21.0, "ask": 12.0, "ask_size": 7.0, "iv": 2.2907, "open_interest": 5.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0051, "vega": 0.0035, "theta": -0.0065, "rho": 0.0031, "theo": 9.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-04-01T15:55:33", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ORIC261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 8.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.005, "vega": 0.0035, "theta": -0.0076, "rho": -0.001, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261120C00004000", "bid": 6.6, "bid_size": 55.0, "ask": 11.0, "ask_size": 26.0, "iv": 1.9828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.008, "vega": 0.0048, "theta": -0.0081, "rho": 0.0042, "theo": 8.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ORIC261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.9139, "open_interest": 2.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0079, "vega": 0.0048, "theta": -0.0091, "rho": -0.0014, "theo": 0.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-06-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261120C00005000", "bid": 5.7, "bid_size": 55.0, "ask": 10.5, "ask_size": 31.0, "iv": 2.1528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0118, "vega": 0.0063, "theta": -0.0098, "rho": 0.0053, "theo": 8.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ORIC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.7243, "open_interest": 6.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0117, "vega": 0.0063, "theta": -0.0107, "rho": -0.0019, "theo": 0.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-07-06T13:02:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261120C00006000", "bid": 5.0, "bid_size": 52.0, "ask": 9.5, "ask_size": 28.0, "iv": 1.9719, "open_interest": 1.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0164, "vega": 0.0081, "theta": -0.0118, "rho": 0.0064, "theo": 7.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-06-24T09:30:00", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ORIC261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 26.0, "iv": 2.0648, "open_interest": 6.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0163, "vega": 0.0081, "theta": -0.0125, "rho": -0.0026, "theo": 0.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261120C00007000", "bid": 4.1, "bid_size": 43.0, "ask": 8.3, "ask_size": 28.0, "iv": 1.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0218, "vega": 0.0101, "theta": -0.0139, "rho": 0.0072, "theo": 6.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ORIC261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 1.6264, "open_interest": 52.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0218, "vega": 0.0101, "theta": -0.0146, "rho": -0.0034, "theo": 0.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-07-07T10:01:20", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ORIC261120C00008000", "bid": 3.4, "bid_size": 55.0, "ask": 8.0, "ask_size": 22.0, "iv": 1.7408, "open_interest": 1.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0277, "vega": 0.0122, "theta": -0.0162, "rho": 0.0079, "theo": 5.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-10T15:38:38", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "ORIC261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 29.0, "iv": 1.5261, "open_interest": 2.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0277, "vega": 0.0122, "theta": -0.0168, "rho": -0.0045, "theo": 0.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-04-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ORIC261120C00009000", "bid": 3.9, "bid_size": 28.0, "ask": 6.1, "ask_size": 28.0, "iv": 1.657, "open_interest": 31.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0335, "vega": 0.0142, "theta": -0.0184, "rho": 0.0083, "theo": 4.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-07-07T15:50:39", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ORIC261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 29.0, "iv": 1.3701, "open_interest": 2.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0336, "vega": 0.0142, "theta": -0.0189, "rho": -0.0058, "theo": 1.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-08-11T11:51:23", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ORIC261120C00010000", "bid": 2.2, "bid_size": 105.0, "ask": 6.5, "ask_size": 28.0, "iv": 1.5843, "open_interest": 785.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0387, "vega": 0.0161, "theta": -0.0205, "rho": 0.0084, "theo": 4.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-08T13:19:00", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "ORIC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 321.0, "iv": 2.0543, "open_interest": 11.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.0388, "vega": 0.0161, "theta": -0.0209, "rho": -0.0072, "theo": 1.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-26T11:06:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261120C00011000", "bid": 1.7, "bid_size": 57.0, "ask": 4.7, "ask_size": 46.0, "iv": 1.2078, "open_interest": 70.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.043, "vega": 0.0176, "theta": -0.0224, "rho": 0.0084, "theo": 3.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-11T14:11:24", "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "ORIC261120P00011000", "bid": 0.8, "bid_size": 63.0, "ask": 2.35, "ask_size": 25.0, "iv": 1.2283, "open_interest": 1.0, "volume": 7.0, "delta": -0.2932, "gamma": 0.0431, "vega": 0.0176, "theta": -0.0226, "rho": -0.0087, "theo": 2.1496, "change": -0.79, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-21T10:43:59", "percent_change": -32.2449, "prev_day_close": 2.45000004768372}, {"option": "ORIC261120C00012000", "bid": 1.2, "bid_size": 48.0, "ask": 4.2, "ask_size": 26.0, "iv": 1.1963, "open_interest": 1057.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0461, "vega": 0.0188, "theta": -0.0238, "rho": 0.0082, "theo": 3.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-04T10:15:00", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ORIC261120P00012000", "bid": 1.2, "bid_size": 48.0, "ask": 2.7, "ask_size": 37.0, "iv": 1.1532, "open_interest": 1.0, "volume": 6.0, "delta": -0.3425, "gamma": 0.0463, "vega": 0.0188, "theta": -0.024, "rho": -0.0102, "theo": 2.6953, "change": -0.41, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-09-21T10:43:59", "percent_change": -15.7692, "prev_day_close": 2.60000005364418}, {"option": "ORIC261120C00013000", "bid": 1.2, "bid_size": 48.0, "ask": 3.5, "ask_size": 18.0, "iv": 1.2276, "open_interest": 15.0, "volume": 0.0, "delta": 0.6079, "gamma": 0.0481, "vega": 0.0196, "theta": -0.0249, "rho": 0.0078, "theo": 2.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-04T10:55:48", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ORIC261120P00013000", "bid": 0.7, "bid_size": 48.0, "ask": 5.5, "ask_size": 31.0, "iv": 1.4404, "open_interest": 1.0, "volume": 0.0, "delta": -0.3903, "gamma": 0.0484, "vega": 0.0196, "theta": -0.025, "rho": -0.0118, "theo": 3.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-18T13:04:33", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "ORIC261120C00014000", "bid": 1.85, "bid_size": 29.0, "ask": 2.65, "ask_size": 36.0, "iv": 1.3513, "open_interest": 2.0, "volume": 3.0, "delta": 0.5628, "gamma": 0.0492, "vega": 0.0201, "theta": -0.0257, "rho": 0.0074, "theo": 2.6487, "change": -0.88, "open": 2.42, "high": 2.42, "low": 2.42, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-21T10:22:29", "percent_change": -26.6667, "prev_day_close": 3.30000007152557}, {"option": "ORIC261120P00014000", "bid": 1.5, "bid_size": 45.0, "ask": 6.0, "ask_size": 29.0, "iv": 1.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.0496, "vega": 0.0201, "theta": -0.0257, "rho": -0.0133, "theo": 3.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "ORIC261120C00015000", "bid": 1.85, "bid_size": 35.0, "ask": 2.45, "ask_size": 25.0, "iv": 1.4494, "open_interest": 102.0, "volume": 1.0, "delta": 0.5208, "gamma": 0.0496, "vega": 0.0204, "theta": -0.0261, "rho": 0.0071, "theo": 2.3661, "change": 0.25, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T10:43:13", "percent_change": 13.8889, "prev_day_close": 1.79999995231628}, {"option": "ORIC261120P00015000", "bid": 2.15, "bid_size": 109.0, "ask": 7.0, "ask_size": 29.0, "iv": 1.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.05, "vega": 0.0204, "theta": -0.026, "rho": -0.0147, "theo": 4.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ORIC261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 45.0, "iv": 1.3061, "open_interest": 1.0, "volume": 0.0, "delta": 0.4819, "gamma": 0.0493, "vega": 0.0204, "theta": -0.0263, "rho": 0.0066, "theo": 2.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-08-21T10:04:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261120P00016000", "bid": 2.9, "bid_size": 108.0, "ask": 7.5, "ask_size": 29.0, "iv": 1.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.0498, "vega": 0.0203, "theta": -0.0261, "rho": -0.0161, "theo": 5.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ORIC261120C00017000", "bid": 0.1, "bid_size": 1047.0, "ask": 4.9, "ask_size": 27.0, "iv": 1.8637, "open_interest": 6.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0486, "vega": 0.0202, "theta": -0.0262, "rho": 0.0063, "theo": 1.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-08-19T14:58:41", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ORIC261120P00017000", "bid": 3.5, "bid_size": 43.0, "ask": 8.3, "ask_size": 29.0, "iv": 1.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.0491, "vega": 0.0202, "theta": -0.026, "rho": -0.0173, "theo": 6.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ORIC261120C00018000", "bid": 0.1, "bid_size": 1050.0, "ask": 4.2, "ask_size": 38.0, "iv": 1.7942, "open_interest": 251.0, "volume": 0.0, "delta": 0.4135, "gamma": 0.0476, "vega": 0.0199, "theta": -0.026, "rho": 0.0059, "theo": 1.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-27T12:39:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261120P00018000", "bid": 4.5, "bid_size": 55.0, "ask": 9.0, "ask_size": 29.0, "iv": 1.4415, "open_interest": 0.0, "volume": 0.0, "delta": -0.5864, "gamma": 0.0482, "vega": 0.0198, "theta": -0.0257, "rho": -0.0186, "theo": 7.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ORIC261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 108.0, "iv": 2.0357, "open_interest": 1.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0463, "vega": 0.0195, "theta": -0.0257, "rho": 0.0055, "theo": 1.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-06-15T09:31:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261120P00019000", "bid": 5.2, "bid_size": 47.0, "ask": 8.5, "ask_size": 28.0, "iv": 1.0189, "open_interest": 0.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.047, "vega": 0.0194, "theta": -0.0252, "rho": -0.0195, "theo": 7.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ORIC261120C00020000", "bid": 0.1, "bid_size": 1049.0, "ask": 4.9, "ask_size": 139.0, "iv": 2.1464, "open_interest": 67.0, "volume": 0.0, "delta": 0.3565, "gamma": 0.0449, "vega": 0.019, "theta": -0.0252, "rho": 0.0052, "theo": 1.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-18T11:58:54", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "ORIC261120P00020000", "bid": 6.0, "bid_size": 46.0, "ask": 10.5, "ask_size": 29.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.6442, "gamma": 0.0456, "vega": 0.019, "theta": -0.0247, "rho": -0.0206, "theo": 8.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "ORIC261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 133.0, "iv": 2.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.0435, "vega": 0.0185, "theta": -0.0247, "rho": 0.0048, "theo": 1.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ORIC261120P00021000", "bid": 7.0, "bid_size": 43.0, "ask": 11.5, "ask_size": 29.0, "iv": 1.422, "open_interest": 1.0, "volume": 0.0, "delta": -0.6694, "gamma": 0.0442, "vega": 0.0184, "theta": -0.0241, "rho": -0.0214, "theo": 9.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ORIC261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 133.0, "iv": 2.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.309, "gamma": 0.0419, "vega": 0.018, "theta": -0.0241, "rho": 0.0046, "theo": 1.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261120P00022000", "bid": 7.7, "bid_size": 43.0, "ask": 11.9, "ask_size": 29.0, "iv": 1.1969, "open_interest": 0.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0428, "vega": 0.0178, "theta": -0.0234, "rho": -0.0223, "theo": 10.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ORIC261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 30.0, "iv": 1.5644, "open_interest": 1.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0404, "vega": 0.0174, "theta": -0.0235, "rho": 0.0043, "theo": 1.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-05T09:30:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261120P00023000", "bid": 8.6, "bid_size": 43.0, "ask": 12.7, "ask_size": 26.0, "iv": 1.1347, "open_interest": 1.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.0413, "vega": 0.0172, "theta": -0.0227, "rho": -0.023, "theo": 11.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ORIC261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 25.0, "iv": 1.594, "open_interest": 1.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0388, "vega": 0.0168, "theta": -0.0228, "rho": 0.004, "theo": 1.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-05T09:30:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261120P00024000", "bid": 9.5, "bid_size": 56.0, "ask": 14.0, "ask_size": 26.0, "iv": 1.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.0398, "vega": 0.0166, "theta": -0.022, "rho": -0.0235, "theo": 12.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ORIC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 268.0, "iv": 2.4695, "open_interest": 3.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0373, "vega": 0.0162, "theta": -0.0222, "rho": 0.0038, "theo": 0.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-05T09:30:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC261120P00025000", "bid": 10.5, "bid_size": 48.0, "ask": 15.0, "ask_size": 26.0, "iv": 1.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0383, "vega": 0.016, "theta": -0.0212, "rho": -0.0243, "theo": 13.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ORIC270115C00003000", "bid": 8.0, "bid_size": 43.0, "ask": 12.5, "ask_size": 9.0, "iv": 2.3917, "open_interest": 4.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0046, "vega": 0.0066, "theta": -0.0064, "rho": 0.0055, "theo": 10.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-06-02T15:58:59", "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "ORIC270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.0307, "open_interest": 1.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0047, "vega": 0.0066, "theta": -0.0077, "rho": -0.0038, "theo": 0.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC270115C00004000", "bid": 7.1, "bid_size": 43.0, "ask": 11.5, "ask_size": 9.0, "iv": 1.98, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0069, "vega": 0.0088, "theta": -0.0081, "rho": 0.0072, "theo": 9.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ORIC270115P00004000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.007, "vega": 0.0088, "theta": -0.0093, "rho": -0.0051, "theo": 0.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC270115C00005000", "bid": 6.5, "bid_size": 43.0, "ask": 11.0, "ask_size": 8.0, "iv": 2.064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0094, "vega": 0.011, "theta": -0.0098, "rho": 0.0086, "theo": 8.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-06-09T15:56:58", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ORIC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 29.0, "iv": 1.9891, "open_interest": 5.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0095, "vega": 0.0111, "theta": -0.0108, "rho": -0.0066, "theo": 1.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-05T09:30:00", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ORIC270115C00006000", "bid": 5.9, "bid_size": 55.0, "ask": 10.5, "ask_size": 10.0, "iv": 2.0649, "open_interest": 1.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.012, "vega": 0.0133, "theta": -0.0113, "rho": 0.0098, "theo": 8.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-06-01T09:30:01", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ORIC270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 6.0, "iv": 1.7856, "open_interest": 3.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0121, "vega": 0.0133, "theta": -0.0123, "rho": -0.0083, "theo": 1.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-05T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC270115C00007000", "bid": 5.3, "bid_size": 43.0, "ask": 10.0, "ask_size": 10.0, "iv": 2.0293, "open_interest": 8.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0146, "vega": 0.0155, "theta": -0.0128, "rho": 0.0108, "theo": 7.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-04T15:35:34", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ORIC270115P00007000", "bid": 0.65, "bid_size": 6.0, "ask": 4.9, "ask_size": 47.0, "iv": 2.6342, "open_interest": 0.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0148, "vega": 0.0155, "theta": -0.0137, "rho": -0.0102, "theo": 1.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC270115C00008000", "bid": 4.8, "bid_size": 37.0, "ask": 9.5, "ask_size": 11.0, "iv": 2.0028, "open_interest": 7.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0172, "vega": 0.0176, "theta": -0.0142, "rho": 0.0115, "theo": 7.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.49, "last_trade_time": "2026-09-09T12:56:29", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "ORIC270115P00008000", "bid": 0.1, "bid_size": 959.0, "ask": 4.9, "ask_size": 69.0, "iv": 2.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0173, "vega": 0.0176, "theta": -0.015, "rho": -0.0123, "theo": 2.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "ORIC270115C00009000", "bid": 4.3, "bid_size": 35.0, "ask": 9.0, "ask_size": 11.0, "iv": 1.9594, "open_interest": 25.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0195, "vega": 0.0194, "theta": -0.0155, "rho": 0.012, "theo": 6.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-06-22T10:42:30", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ORIC270115P00009000", "bid": 1.55, "bid_size": 41.0, "ask": 3.0, "ask_size": 27.0, "iv": 1.6786, "open_interest": 111.0, "volume": 2.0, "delta": -0.1911, "gamma": 0.0197, "vega": 0.0195, "theta": -0.0162, "rho": -0.0144, "theo": 2.8024, "change": -1.45, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T11:04:07", "percent_change": -48.3333, "prev_day_close": 3.00000005960464}, {"option": "ORIC270115C00010000", "bid": 4.5, "bid_size": 35.0, "ask": 8.5, "ask_size": 10.0, "iv": 2.0722, "open_interest": 21.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0217, "vega": 0.0212, "theta": -0.0167, "rho": 0.0123, "theo": 6.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-08T14:58:21", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ORIC270115P00010000", "bid": 2.7, "bid_size": 30.0, "ask": 5.4, "ask_size": 60.0, "iv": 2.2588, "open_interest": 104.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0219, "vega": 0.0212, "theta": -0.0172, "rho": -0.0166, "theo": 3.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-05T12:22:16", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ORIC270115C00011000", "bid": 3.5, "bid_size": 14.0, "ask": 8.0, "ask_size": 17.0, "iv": 1.887, "open_interest": 125.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.0236, "vega": 0.0227, "theta": -0.0177, "rho": 0.0125, "theo": 5.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-08T13:19:00", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ORIC270115P00011000", "bid": 1.5, "bid_size": 17.0, "ask": 6.2, "ask_size": 35.0, "iv": 1.8626, "open_interest": 1.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0238, "vega": 0.0227, "theta": -0.0181, "rho": -0.019, "theo": 3.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-30T15:46:52", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "ORIC270115C00012000", "bid": 3.9, "bid_size": 11.0, "ask": 6.7, "ask_size": 12.0, "iv": 1.8371, "open_interest": 4802.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0252, "vega": 0.024, "theta": -0.0186, "rho": 0.0126, "theo": 5.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-06T15:12:38", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ORIC270115P00012000", "bid": 2.0, "bid_size": 17.0, "ask": 6.8, "ask_size": 35.0, "iv": 1.8188, "open_interest": 0.0, "volume": 0.0, "delta": -0.2781, "gamma": 0.0256, "vega": 0.024, "theta": -0.0189, "rho": -0.0212, "theo": 4.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ORIC270115C00013000", "bid": 3.0, "bid_size": 12.0, "ask": 7.5, "ask_size": 17.0, "iv": 1.9408, "open_interest": 10.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0266, "vega": 0.025, "theta": -0.0193, "rho": 0.0126, "theo": 4.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-08T14:40:08", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "ORIC270115P00013000", "bid": 2.7, "bid_size": 17.0, "ask": 7.5, "ask_size": 17.0, "iv": 1.827, "open_interest": 22.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.027, "vega": 0.0251, "theta": -0.0196, "rho": -0.0235, "theo": 5.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-04T15:37:25", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "ORIC270115C00014000", "bid": 2.55, "bid_size": 13.0, "ask": 7.0, "ask_size": 11.0, "iv": 1.8624, "open_interest": 1.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0278, "vega": 0.026, "theta": -0.0199, "rho": 0.0125, "theo": 4.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-03T12:47:59", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ORIC270115P00014000", "bid": 3.5, "bid_size": 17.0, "ask": 8.2, "ask_size": 14.0, "iv": 1.8439, "open_interest": 0.0, "volume": 0.0, "delta": -0.3334, "gamma": 0.0282, "vega": 0.026, "theta": -0.0201, "rho": -0.0257, "theo": 5.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ORIC270115C00015000", "bid": 2.25, "bid_size": 16.0, "ask": 5.1, "ask_size": 8.0, "iv": 1.5518, "open_interest": 19.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0287, "vega": 0.0267, "theta": -0.0204, "rho": 0.0124, "theo": 4.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-14T14:58:18", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ORIC270115P00015000", "bid": 4.0, "bid_size": 18.0, "ask": 8.1, "ask_size": 13.0, "iv": 1.6473, "open_interest": 1.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.0292, "vega": 0.0267, "theta": -0.0205, "rho": -0.0278, "theo": 6.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-04-16T09:30:02", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ORIC270115C00016000", "bid": 2.0, "bid_size": 13.0, "ask": 6.5, "ask_size": 17.0, "iv": 1.852, "open_interest": 0.0, "volume": 0.0, "delta": 0.625, "gamma": 0.0295, "vega": 0.0273, "theta": -0.0208, "rho": 0.0122, "theo": 4.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ORIC270115P00016000", "bid": 5.0, "bid_size": 11.0, "ask": 9.5, "ask_size": 14.0, "iv": 1.8139, "open_interest": 0.0, "volume": 0.0, "delta": -0.385, "gamma": 0.03, "vega": 0.0273, "theta": -0.0208, "rho": -0.0301, "theo": 7.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ORIC270115C00017000", "bid": 1.7, "bid_size": 14.0, "ask": 6.5, "ask_size": 17.0, "iv": 1.8776, "open_interest": 2.0, "volume": 0.0, "delta": 0.6012, "gamma": 0.0301, "vega": 0.0278, "theta": -0.0212, "rho": 0.012, "theo": 3.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-06-17T09:30:03", "percent_change": 0.0, "prev_day_close": 4.02500003576279}, {"option": "ORIC270115P00017000", "bid": 5.5, "bid_size": 17.0, "ask": 10.3, "ask_size": 15.0, "iv": 1.7714, "open_interest": 1.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.0307, "vega": 0.0277, "theta": -0.021, "rho": -0.032, "theo": 7.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-04-13T09:30:01", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ORIC270115C00018000", "bid": 1.5, "bid_size": 14.0, "ask": 6.0, "ask_size": 17.0, "iv": 1.8254, "open_interest": 1.0, "volume": 0.0, "delta": 0.5785, "gamma": 0.0305, "vega": 0.0281, "theta": -0.0214, "rho": 0.0118, "theo": 3.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-08-21T10:04:56", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ORIC270115P00018000", "bid": 6.5, "bid_size": 17.0, "ask": 10.9, "ask_size": 12.0, "iv": 1.7771, "open_interest": 0.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0312, "vega": 0.028, "theta": -0.0212, "rho": -0.034, "theo": 8.7635, "change": 0.0, "open": 0.0, "high": 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": "ORIC270115C00019000", "bid": 1.2, "bid_size": 36.0, "ask": 6.0, "ask_size": 17.0, "iv": 1.8397, "open_interest": 1.0, "volume": 0.0, "delta": 0.5569, "gamma": 0.0309, "vega": 0.0283, "theta": -0.0216, "rho": 0.0115, "theo": 3.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-08-27T12:39:55", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "ORIC270115P00019000", "bid": 7.0, "bid_size": 17.0, "ask": 10.2, "ask_size": 32.0, "iv": 1.4601, "open_interest": 0.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.0316, "vega": 0.0283, "theta": -0.0213, "rho": -0.0362, "theo": 9.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "ORIC270115C00020000", "bid": 3.1, "bid_size": 1.0, "ask": 3.5, "ask_size": 28.0, "iv": 1.7964, "open_interest": 49.0, "volume": 9.0, "delta": 0.5363, "gamma": 0.0311, "vega": 0.0285, "theta": -0.0217, "rho": 0.0112, "theo": 3.2924, "change": -1.1, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T11:26:47", "percent_change": -26.1905, "prev_day_close": 4.20000004768372}, {"option": "ORIC270115P00020000", "bid": 8.0, "bid_size": 17.0, "ask": 12.7, "ask_size": 38.0, "iv": 1.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.0319, "vega": 0.0284, "theta": -0.0213, "rho": -0.0379, "theo": 10.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ORIC270115C00021000", "bid": 1.0, "bid_size": 40.0, "ask": 5.1, "ask_size": 36.0, "iv": 1.7667, "open_interest": 0.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.0312, "vega": 0.0286, "theta": -0.0217, "rho": 0.011, "theo": 3.1219, "change": 0.0, "open": 0.0, "high": 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": "ORIC270115P00021000", "bid": 9.4, "bid_size": 34.0, "ask": 13.5, "ask_size": 17.0, "iv": 1.886, "open_interest": 0.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.0321, "vega": 0.0284, "theta": -0.0213, "rho": -0.0395, "theo": 11.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ORIC270115C00022000", "bid": 0.6, "bid_size": 14.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.7155, "open_interest": 1.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0312, "vega": 0.0286, "theta": -0.0217, "rho": 0.0107, "theo": 2.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "ORIC270115P00022000", "bid": 9.5, "bid_size": 12.0, "ask": 14.3, "ask_size": 14.0, "iv": 1.749, "open_interest": 0.0, "volume": 0.0, "delta": -0.515, "gamma": 0.0322, "vega": 0.0284, "theta": -0.0212, "rho": -0.0414, "theo": 12.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ORIC270115C00023000", "bid": 0.5, "bid_size": 359.0, "ask": 5.3, "ask_size": 15.0, "iv": 1.8183, "open_interest": 0.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0312, "vega": 0.0285, "theta": -0.0217, "rho": 0.0105, "theo": 2.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "ORIC270115P00023000", "bid": 10.5, "bid_size": 16.0, "ask": 15.0, "ask_size": 14.0, "iv": 1.749, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0322, "vega": 0.0283, "theta": -0.0211, "rho": -0.0429, "theo": 12.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "ORIC270115C00024000", "bid": 0.5, "bid_size": 420.0, "ask": 5.0, "ask_size": 17.0, "iv": 1.8127, "open_interest": 0.0, "volume": 0.0, "delta": 0.4633, "gamma": 0.0311, "vega": 0.0284, "theta": -0.0216, "rho": 0.0102, "theo": 2.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ORIC270115P00024000", "bid": 11.1, "bid_size": 43.0, "ask": 16.0, "ask_size": 18.0, "iv": 1.7276, "open_interest": 0.0, "volume": 0.0, "delta": -0.5508, "gamma": 0.0322, "vega": 0.0281, "theta": -0.0209, "rho": -0.0446, "theo": 13.7223, "change": 0.0, "open": 0.0, "high": 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": "ORIC270115C00025000", "bid": 0.1, "bid_size": 1048.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.7687, "open_interest": 0.0, "volume": 0.0, "delta": 0.4472, "gamma": 0.0309, "vega": 0.0283, "theta": -0.0215, "rho": 0.01, "theo": 2.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ORIC270115P00025000", "bid": 12.0, "bid_size": 43.0, "ask": 16.8, "ask_size": 14.0, "iv": 1.7206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0321, "vega": 0.028, "theta": -0.0207, "rho": -0.046, "theo": 14.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "ORIC270219C00001000", "bid": 9.5, "bid_size": 21.0, "ask": 14.0, "ask_size": 3.0, "iv": 2.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.001, "vega": 0.0025, "theta": -0.0019, "rho": 0.0018, "theo": 12.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ORIC270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.001, "vega": 0.0025, "theta": -0.0031, "rho": -0.002, "theo": 0.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC270219C00002000", "bid": 8.7, "bid_size": 55.0, "ask": 13.0, "ask_size": 7.0, "iv": 1.9101, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0025, "vega": 0.005, "theta": -0.0038, "rho": 0.0042, "theo": 11.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ORIC270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0026, "vega": 0.005, "theta": -0.0049, "rho": -0.0036, "theo": 0.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC270219C00003000", "bid": 8.0, "bid_size": 43.0, "ask": 12.5, "ask_size": 8.0, "iv": 2.1334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0044, "vega": 0.0075, "theta": -0.0053, "rho": 0.0066, "theo": 10.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ORIC270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0045, "vega": 0.0076, "theta": -0.0063, "rho": -0.0052, "theo": 0.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC270219C00004000", "bid": 7.3, "bid_size": 43.0, "ask": 11.5, "ask_size": 9.0, "iv": 1.8685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0066, "vega": 0.01, "theta": -0.0066, "rho": 0.0087, "theo": 9.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ORIC270219P00004000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1063.0, "iv": 3.8381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0067, "vega": 0.0101, "theta": -0.0075, "rho": -0.0069, "theo": 1.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORIC270219C00005000", "bid": 6.7, "bid_size": 55.0, "ask": 11.0, "ask_size": 9.0, "iv": 1.9064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.009, "vega": 0.0126, "theta": -0.0078, "rho": 0.0106, "theo": 9.0834, "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": 8.75}, {"option": "ORIC270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 82.0, "iv": 3.0151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0091, "vega": 0.0126, "theta": -0.0087, "rho": -0.0089, "theo": 1.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "ORIC270219C00006000", "bid": 6.1, "bid_size": 43.0, "ask": 10.5, "ask_size": 8.0, "iv": 1.8882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0115, "vega": 0.0151, "theta": -0.009, "rho": 0.0121, "theo": 8.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ORIC270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 2.5079, "open_interest": 1.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0116, "vega": 0.0151, "theta": -0.0098, "rho": -0.0111, "theo": 1.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ORIC270219C00007000", "bid": 5.6, "bid_size": 43.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.8733, "open_interest": 0.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.014, "vega": 0.0175, "theta": -0.0102, "rho": 0.0133, "theo": 7.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ORIC270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 2.1253, "open_interest": 0.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0141, "vega": 0.0176, "theta": -0.0108, "rho": -0.0135, "theo": 2.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "ORIC270219C00008000", "bid": 5.1, "bid_size": 7.0, "ask": 9.5, "ask_size": 11.0, "iv": 1.8384, "open_interest": 1.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0164, "vega": 0.0198, "theta": -0.0112, "rho": 0.0142, "theo": 7.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-07-24T12:05:05", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ORIC270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 8.0, "iv": 1.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0166, "vega": 0.0199, "theta": -0.0119, "rho": -0.0161, "theo": 2.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ORIC270219C00009000", "bid": 4.7, "bid_size": 7.0, "ask": 9.0, "ask_size": 11.0, "iv": 1.8145, "open_interest": 0.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0186, "vega": 0.0219, "theta": -0.0122, "rho": 0.0149, "theo": 6.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-17T11:34:08", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ORIC270219P00009000", "bid": 0.65, "bid_size": 14.0, "ask": 5.5, "ask_size": 44.0, "iv": 1.836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0188, "vega": 0.022, "theta": -0.0128, "rho": -0.0188, "theo": 2.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000004172325}, {"option": "ORIC270219C00010000", "bid": 4.2, "bid_size": 7.0, "ask": 9.0, "ask_size": 11.0, "iv": 1.8644, "open_interest": 100.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0206, "vega": 0.0238, "theta": -0.0131, "rho": 0.0153, "theo": 6.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-17T10:20:25", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ORIC270219P00010000", "bid": 1.1, "bid_size": 14.0, "ask": 5.9, "ask_size": 55.0, "iv": 1.7532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0208, "vega": 0.0239, "theta": -0.0136, "rho": -0.0217, "theo": 3.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ORIC270219C00011000", "bid": 4.0, "bid_size": 12.0, "ask": 8.5, "ask_size": 15.0, "iv": 1.8556, "open_interest": 13.0, "volume": 0.0, "delta": 0.7621, "gamma": 0.0223, "vega": 0.0255, "theta": -0.0139, "rho": 0.0156, "theo": 5.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-05T09:38:37", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ORIC270219P00011000", "bid": 1.7, "bid_size": 10.0, "ask": 6.4, "ask_size": 35.0, "iv": 1.7178, "open_interest": 0.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0226, "vega": 0.0256, "theta": -0.0143, "rho": -0.0245, "theo": 4.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ORIC270219C00012000", "bid": 3.5, "bid_size": 10.0, "ask": 7.3, "ask_size": 12.0, "iv": 1.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.0238, "vega": 0.0269, "theta": -0.0146, "rho": 0.0157, "theo": 5.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ORIC270219P00012000", "bid": 2.5, "bid_size": 14.0, "ask": 7.1, "ask_size": 35.0, "iv": 1.7497, "open_interest": 8.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.0242, "vega": 0.027, "theta": -0.015, "rho": -0.0274, "theo": 4.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-04T10:36:58", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ORIC270219C00013000", "bid": 3.1, "bid_size": 7.0, "ask": 7.0, "ask_size": 12.0, "iv": 1.6335, "open_interest": 2265.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.025, "vega": 0.0281, "theta": -0.0152, "rho": 0.0157, "theo": 5.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.14, "last_trade_time": "2026-08-06T14:43:20", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ORIC270219P00013000", "bid": 3.1, "bid_size": 14.0, "ask": 7.9, "ask_size": 35.0, "iv": 1.7516, "open_interest": 10.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0255, "vega": 0.0282, "theta": -0.0155, "rho": -0.0302, "theo": 5.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-04T12:22:12", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ORIC270219C00014000", "bid": 3.0, "bid_size": 7.0, "ask": 7.5, "ask_size": 11.0, "iv": 1.799, "open_interest": 1.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0261, "vega": 0.0291, "theta": -0.0158, "rho": 0.0156, "theo": 4.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-06-29T10:52:24", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ORIC270219P00014000", "bid": 3.5, "bid_size": 17.0, "ask": 8.3, "ask_size": 15.0, "iv": 1.6422, "open_interest": 0.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0266, "vega": 0.0292, "theta": -0.016, "rho": -0.033, "theo": 6.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "ORIC270219C00015000", "bid": 2.55, "bid_size": 7.0, "ask": 7.0, "ask_size": 16.0, "iv": 1.7209, "open_interest": 300.0, "volume": 0.0, "delta": 0.6606, "gamma": 0.0269, "vega": 0.03, "theta": -0.0162, "rho": 0.0155, "theo": 4.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-17T10:20:03", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ORIC270219P00015000", "bid": 4.5, "bid_size": 16.0, "ask": 9.3, "ask_size": 14.0, "iv": 1.7323, "open_interest": 0.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0276, "vega": 0.03, "theta": -0.0164, "rho": -0.0359, "theo": 6.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ORIC270219C00016000", "bid": 2.3, "bid_size": 7.0, "ask": 7.0, "ask_size": 17.0, "iv": 1.756, "open_interest": 0.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0276, "vega": 0.0307, "theta": -0.0166, "rho": 0.0153, "theo": 4.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "ORIC270219P00016000", "bid": 5.0, "bid_size": 18.0, "ask": 9.0, "ask_size": 9.0, "iv": 1.5199, "open_interest": 0.0, "volume": 0.0, "delta": -0.3704, "gamma": 0.0283, "vega": 0.0307, "theta": -0.0167, "rho": -0.0386, "theo": 7.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ORIC270219C00017000", "bid": 2.05, "bid_size": 7.0, "ask": 6.5, "ask_size": 10.0, "iv": 1.7037, "open_interest": 2.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0282, "vega": 0.0312, "theta": -0.0169, "rho": 0.015, "theo": 4.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ORIC270219P00017000", "bid": 6.9, "bid_size": 7.0, "ask": 9.6, "ask_size": 7.0, "iv": 1.6746, "open_interest": 0.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.0289, "vega": 0.0312, "theta": -0.0169, "rho": -0.041, "theo": 8.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ORIC270219C00018000", "bid": 1.7, "bid_size": 13.0, "ask": 5.2, "ask_size": 7.0, "iv": 1.5079, "open_interest": 0.0, "volume": 0.0, "delta": 0.5949, "gamma": 0.0286, "vega": 0.0317, "theta": -0.0171, "rho": 0.0148, "theo": 3.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "ORIC270219P00018000", "bid": 6.5, "bid_size": 17.0, "ask": 11.3, "ask_size": 12.0, "iv": 1.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.4143, "gamma": 0.0294, "vega": 0.0317, "theta": -0.0171, "rho": -0.0437, "theo": 8.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ORIC270219C00019000", "bid": 3.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 17.0, "iv": 1.8982, "open_interest": 1.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.0289, "vega": 0.032, "theta": -0.0173, "rho": 0.0146, "theo": 3.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ORIC270219P00019000", "bid": 8.5, "bid_size": 7.0, "ask": 10.9, "ask_size": 7.0, "iv": 1.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.4347, "gamma": 0.0298, "vega": 0.0319, "theta": -0.0172, "rho": -0.0459, "theo": 9.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ORIC270219C00020000", "bid": 1.3, "bid_size": 14.0, "ask": 6.0, "ask_size": 17.0, "iv": 1.6842, "open_interest": 5.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0291, "vega": 0.0322, "theta": -0.0174, "rho": 0.0143, "theo": 3.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-08-21T12:06:42", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "ORIC270219P00020000", "bid": 8.0, "bid_size": 17.0, "ask": 12.1, "ask_size": 8.0, "iv": 1.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.4542, "gamma": 0.0301, "vega": 0.0321, "theta": -0.0173, "rho": -0.0482, "theo": 10.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ORIC270219C00021000", "bid": 1.05, "bid_size": 14.0, "ask": 5.9, "ask_size": 14.0, "iv": 1.6806, "open_interest": 5.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0293, "vega": 0.0324, "theta": -0.0175, "rho": 0.014, "theo": 3.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-26T15:44:53", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ORIC270219P00021000", "bid": 9.0, "bid_size": 17.0, "ask": 13.1, "ask_size": 12.0, "iv": 1.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0304, "vega": 0.0323, "theta": -0.0174, "rho": -0.0507, "theo": 11.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ORIC270219C00022000", "bid": 1.05, "bid_size": 17.0, "ask": 3.3, "ask_size": 13.0, "iv": 1.3259, "open_interest": 10.0, "volume": 0.0, "delta": 0.5211, "gamma": 0.0294, "vega": 0.0325, "theta": -0.0176, "rho": 0.0137, "theo": 3.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T09:56:09", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "ORIC270219P00022000", "bid": 10.0, "bid_size": 6.0, "ask": 14.2, "ask_size": 14.0, "iv": 1.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.4906, "gamma": 0.0305, "vega": 0.0323, "theta": -0.0174, "rho": -0.053, "theo": 12.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ORIC270219C00023000", "bid": 0.7, "bid_size": 13.0, "ask": 5.5, "ask_size": 17.0, "iv": 1.6564, "open_interest": 2.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.0294, "vega": 0.0325, "theta": -0.0176, "rho": 0.0134, "theo": 3.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-21T15:54:12", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "ORIC270219P00023000", "bid": 10.5, "bid_size": 17.0, "ask": 15.3, "ask_size": 14.0, "iv": 1.5941, "open_interest": 0.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0306, "vega": 0.0322, "theta": -0.0174, "rho": -0.0546, "theo": 13.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ORIC270219C00024000", "bid": 0.55, "bid_size": 13.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.5821, "open_interest": 36.0, "volume": 0.0, "delta": 0.4892, "gamma": 0.0293, "vega": 0.0325, "theta": -0.0176, "rho": 0.0132, "theo": 2.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-14T12:14:49", "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "ORIC270219P00024000", "bid": 11.5, "bid_size": 17.0, "ask": 16.0, "ask_size": 11.0, "iv": 1.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0306, "vega": 0.0322, "theta": -0.0173, "rho": -0.0566, "theo": 13.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ORIC270219C00025000", "bid": 1.4, "bid_size": 12.0, "ask": 3.7, "ask_size": 7.0, "iv": 1.5666, "open_interest": 301.0, "volume": 0.0, "delta": 0.4744, "gamma": 0.0292, "vega": 0.0324, "theta": -0.0176, "rho": 0.0129, "theo": 2.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-08-12T14:39:22", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "ORIC270219P00025000", "bid": 12.1, "bid_size": 43.0, "ask": 17.0, "ask_size": 17.0, "iv": 1.5712, "open_interest": 0.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.0306, "vega": 0.0321, "theta": -0.0173, "rho": -0.0586, "theo": 14.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "ORIC270521C00004000", "bid": 7.6, "bid_size": 55.0, "ask": 12.0, "ask_size": 9.0, "iv": 1.7998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0056, "vega": 0.0125, "theta": -0.0034, "rho": 0.0115, "theo": 10.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ORIC270521P00004000", "bid": 0.1, "bid_size": 25.0, "ask": 4.9, "ask_size": 928.0, "iv": 3.0628, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0057, "vega": 0.0125, "theta": -0.0052, "rho": -0.0124, "theo": 1.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "ORIC270521C00005000", "bid": 7.1, "bid_size": 55.0, "ask": 11.5, "ask_size": 8.0, "iv": 1.7883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0078, "vega": 0.0156, "theta": -0.0043, "rho": 0.0144, "theo": 9.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ORIC270521P00005000", "bid": 0.7, "bid_size": 39.0, "ask": 2.05, "ask_size": 40.0, "iv": 1.6973, "open_interest": 0.0, "volume": 2.0, "delta": -0.0818, "gamma": 0.0079, "vega": 0.0157, "theta": -0.0058, "rho": -0.0154, "theo": 1.6562, "change": -1.4, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -56.0, "prev_day_close": 2.50000004842877}, {"option": "ORIC270521C00006000", "bid": 6.5, "bid_size": 82.0, "ask": 11.0, "ask_size": 11.0, "iv": 1.725, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.01, "vega": 0.0186, "theta": -0.0051, "rho": 0.0168, "theo": 8.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "ORIC270521P00006000", "bid": 0.5, "bid_size": 12.0, "ask": 4.9, "ask_size": 66.0, "iv": 2.1429, "open_interest": 0.0, "volume": 2.0, "delta": -0.1043, "gamma": 0.0101, "vega": 0.0187, "theta": -0.0065, "rho": -0.0187, "theo": 1.9794, "change": -1.2, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T09:30:00", "percent_change": -43.6364, "prev_day_close": 2.75000005960464}, {"option": "ORIC270521C00007000", "bid": 6.0, "bid_size": 36.0, "ask": 10.5, "ask_size": 11.0, "iv": 1.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0122, "vega": 0.0215, "theta": -0.0058, "rho": 0.0188, "theo": 8.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ORIC270521P00007000", "bid": 0.1, "bid_size": 940.0, "ask": 4.9, "ask_size": 67.0, "iv": 1.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0124, "vega": 0.0217, "theta": -0.0071, "rho": -0.0223, "theo": 2.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "ORIC270521C00008000", "bid": 5.6, "bid_size": 7.0, "ask": 10.0, "ask_size": 11.0, "iv": 1.6503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0142, "vega": 0.0242, "theta": -0.0066, "rho": 0.0203, "theo": 7.6602, "change": 0.0, "open": 0.0, "high": 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": "ORIC270521P00008000", "bid": 0.4, "bid_size": 425.0, "ask": 4.9, "ask_size": 47.0, "iv": 1.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0145, "vega": 0.0244, "theta": -0.0076, "rho": -0.0262, "theo": 2.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ORIC270521C00009000", "bid": 5.1, "bid_size": 9.0, "ask": 9.5, "ask_size": 9.0, "iv": 1.5935, "open_interest": 50.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0161, "vega": 0.0267, "theta": -0.0072, "rho": 0.0214, "theo": 7.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-17T11:34:08", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ORIC270521P00009000", "bid": 1.0, "bid_size": 10.0, "ask": 5.5, "ask_size": 44.0, "iv": 1.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0165, "vega": 0.0269, "theta": -0.0082, "rho": -0.0302, "theo": 3.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "ORIC270521C00010000", "bid": 4.7, "bid_size": 8.0, "ask": 9.0, "ask_size": 11.0, "iv": 1.5524, "open_interest": 10.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0178, "vega": 0.0289, "theta": -0.0079, "rho": 0.0222, "theo": 6.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-17T10:20:25", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ORIC270521P00010000", "bid": 1.55, "bid_size": 7.0, "ask": 6.4, "ask_size": 55.0, "iv": 1.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0183, "vega": 0.0291, "theta": -0.0086, "rho": -0.0345, "theo": 3.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "ORIC270521C00011000", "bid": 4.4, "bid_size": 7.0, "ask": 8.4, "ask_size": 7.0, "iv": 1.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0193, "vega": 0.0309, "theta": -0.0084, "rho": 0.0226, "theo": 6.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "ORIC270521P00011000", "bid": 2.15, "bid_size": 8.0, "ask": 7.0, "ask_size": 35.0, "iv": 1.5443, "open_interest": 0.0, "volume": 0.0, "delta": -0.2277, "gamma": 0.0198, "vega": 0.0311, "theta": -0.0091, "rho": -0.0385, "theo": 4.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "ORIC270521C00012000", "bid": 4.0, "bid_size": 7.0, "ask": 8.5, "ask_size": 10.0, "iv": 1.5525, "open_interest": 0.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0205, "vega": 0.0326, "theta": -0.009, "rho": 0.023, "theo": 6.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ORIC270521P00012000", "bid": 2.8, "bid_size": 8.0, "ask": 7.5, "ask_size": 44.0, "iv": 1.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.0212, "vega": 0.0328, "theta": -0.0094, "rho": -0.0429, "theo": 5.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ORIC270521C00013000", "bid": 3.7, "bid_size": 8.0, "ask": 8.5, "ask_size": 11.0, "iv": 1.5873, "open_interest": 0.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.0216, "vega": 0.0341, "theta": -0.0094, "rho": 0.0231, "theo": 5.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ORIC270521P00013000", "bid": 3.5, "bid_size": 9.0, "ask": 8.3, "ask_size": 55.0, "iv": 1.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0223, "vega": 0.0343, "theta": -0.0098, "rho": -0.0471, "theo": 5.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ORIC270521C00014000", "bid": 3.3, "bid_size": 8.0, "ask": 8.0, "ask_size": 19.0, "iv": 1.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.7102, "gamma": 0.0224, "vega": 0.0354, "theta": -0.0098, "rho": 0.0231, "theo": 5.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "ORIC270521P00014000", "bid": 4.2, "bid_size": 8.0, "ask": 9.0, "ask_size": 44.0, "iv": 1.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0233, "vega": 0.0356, "theta": -0.01, "rho": -0.0511, "theo": 6.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ORIC270521C00015000", "bid": 3.1, "bid_size": 11.0, "ask": 7.5, "ask_size": 10.0, "iv": 1.495, "open_interest": 5.0, "volume": 0.0, "delta": 0.6899, "gamma": 0.0232, "vega": 0.0365, "theta": -0.0102, "rho": 0.023, "theo": 5.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T10:20:03", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ORIC270521P00015000", "bid": 4.8, "bid_size": 14.0, "ask": 9.5, "ask_size": 17.0, "iv": 1.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0241, "vega": 0.0366, "theta": -0.0102, "rho": -0.0553, "theo": 7.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ORIC270521C00016000", "bid": 2.8, "bid_size": 8.0, "ask": 7.5, "ask_size": 20.0, "iv": 1.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.0238, "vega": 0.0374, "theta": -0.0105, "rho": 0.0229, "theo": 4.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "ORIC270521P00016000", "bid": 5.6, "bid_size": 8.0, "ask": 10.4, "ask_size": 14.0, "iv": 1.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.3379, "gamma": 0.0248, "vega": 0.0375, "theta": -0.0104, "rho": -0.0591, "theo": 7.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "ORIC270521C00017000", "bid": 2.5, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 1.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.0243, "vega": 0.0381, "theta": -0.0108, "rho": 0.0226, "theo": 4.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ORIC270521P00017000", "bid": 6.2, "bid_size": 12.0, "ask": 11.0, "ask_size": 17.0, "iv": 1.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.0254, "vega": 0.0382, "theta": -0.0106, "rho": -0.0628, "theo": 8.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "ORIC270521C00018000", "bid": 2.3, "bid_size": 8.0, "ask": 7.0, "ask_size": 19.0, "iv": 1.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0247, "vega": 0.0388, "theta": -0.011, "rho": 0.0224, "theo": 4.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "ORIC270521P00018000", "bid": 7.0, "bid_size": 17.0, "ask": 11.8, "ask_size": 14.0, "iv": 1.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.0259, "vega": 0.0389, "theta": -0.0107, "rho": -0.0666, "theo": 9.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "ORIC270521C00019000", "bid": 2.15, "bid_size": 8.0, "ask": 6.5, "ask_size": 19.0, "iv": 1.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.025, "vega": 0.0393, "theta": -0.0112, "rho": 0.0222, "theo": 4.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "ORIC270521P00019000", "bid": 7.7, "bid_size": 13.0, "ask": 12.5, "ask_size": 17.0, "iv": 1.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.3929, "gamma": 0.0263, "vega": 0.0394, "theta": -0.0107, "rho": -0.0704, "theo": 10.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "ORIC270521C00020000", "bid": 1.9, "bid_size": 8.0, "ask": 6.5, "ask_size": 17.0, "iv": 1.4608, "open_interest": 0.0, "volume": 0.0, "delta": 0.6023, "gamma": 0.0252, "vega": 0.0398, "theta": -0.0114, "rho": 0.0219, "theo": 4.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ORIC270521P00020000", "bid": 8.5, "bid_size": 20.0, "ask": 13.4, "ask_size": 17.0, "iv": 1.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0267, "vega": 0.0398, "theta": -0.0108, "rho": -0.0736, "theo": 11.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}], "symbol": "ORIC", "security_type": "stock", "exchange_id": 2, "current_price": 12.62, "price_change": -0.17, "price_change_percent": -1.3292, "bid": 12.61, "ask": 12.63, "bid_size": 100, "ask_size": 800, "open": 12.98, "high": 13.01, "low": 12.5, "close": 12.62, "prev_day_close": 12.79, "volume": 348650, "iv30": 151.953, "iv30_change": -1.229, "iv30_change_percent": -0.8023, "seqno": 6890798566, "last_trade_time": "2026-09-21T14:40:07", "tick": "down"}, "symbol": "ORIC"}