{"timestamp": "2026-09-21 00:16:14", "data": {"options": [{"option": "ORKA261016C00055000", "bid": 38.7, "bid_size": 1.0, "ask": 43.0, "ask_size": 3.0, "iv": 1.0795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0028, "vega": 0.0262, "theta": -0.0618, "rho": 0.038, "theo": 41.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "ORKA261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0028, "vega": 0.0263, "theta": -0.0621, "rho": -0.0037, "theo": 0.802, "change": 0.0, "open": 0.0, "high": 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": "ORKA261016C00060000", "bid": 33.9, "bid_size": 1.0, "ask": 38.5, "ask_size": 3.0, "iv": 1.0923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0039, "vega": 0.034, "theta": -0.0757, "rho": 0.0402, "theo": 36.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "ORKA261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0039, "vega": 0.0342, "theta": -0.076, "rho": -0.0051, "theo": 1.1068, "change": 0.0, "open": 0.0, "high": 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": "ORKA261016C00065000", "bid": 29.5, "bid_size": 6.0, "ask": 33.5, "ask_size": 6.0, "iv": 1.0257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0052, "vega": 0.0435, "theta": -0.0921, "rho": 0.0418, "theo": 32.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "ORKA261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0053, "vega": 0.0438, "theta": -0.0925, "rho": -0.007, "theo": 1.544, "change": 0.0, "open": 0.0, "high": 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": "ORKA261016C00070000", "bid": 25.2, "bid_size": 6.0, "ask": 29.5, "ask_size": 3.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0069, "vega": 0.0547, "theta": -0.1107, "rho": 0.0427, "theo": 27.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ORKA261016P00070000", "bid": 0.6, "bid_size": 7.0, "ask": 2.75, "ask_size": 11.0, "iv": 1.0445, "open_interest": 11.0, "volume": 50.0, "delta": -0.1271, "gamma": 0.007, "vega": 0.0551, "theta": -0.1114, "rho": -0.0095, "theo": 2.1681, "change": -0.1, "open": 2.5, "high": 2.5, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T13:02:33", "percent_change": -4.08163, "prev_day_close": 1.67499995231628}, {"option": "ORKA261016C00075000", "bid": 21.2, "bid_size": 1.0, "ask": 25.7, "ask_size": 6.0, "iv": 1.0588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0088, "vega": 0.067, "theta": -0.1307, "rho": 0.0426, "theo": 23.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "ORKA261016P00075000", "bid": 0.5, "bid_size": 210.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.0496, "open_interest": 5.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.0089, "vega": 0.0673, "theta": -0.1315, "rho": -0.0128, "theo": 3.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T09:32:30", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ORKA261016C00080000", "bid": 17.7, "bid_size": 1.0, "ask": 22.0, "ask_size": 3.0, "iv": 1.0675, "open_interest": 5.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0107, "vega": 0.0793, "theta": -0.1505, "rho": 0.0415, "theo": 19.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-09-16T12:21:59", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "ORKA261016P00080000", "bid": 2.0, "bid_size": 4.0, "ask": 6.7, "ask_size": 10.0, "iv": 1.0735, "open_interest": 3.0, "volume": 0.0, "delta": -0.2273, "gamma": 0.0108, "vega": 0.0796, "theta": -0.1516, "rho": -0.0167, "theo": 4.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-24T11:05:58", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ORKA261016C00085000", "bid": 14.9, "bid_size": 1.0, "ask": 19.0, "ask_size": 3.0, "iv": 1.0874, "open_interest": 15.0, "volume": 1.0, "delta": 0.7145, "gamma": 0.0125, "vega": 0.0904, "theta": -0.1681, "rho": 0.0394, "theo": 16.4923, "change": -0.1, "open": 17.05, "high": 17.05, "low": 17.05, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-09-18T10:36:53", "percent_change": -0.583088, "prev_day_close": 17.1500000953674}, {"option": "ORKA261016P00085000", "bid": 4.0, "bid_size": 5.0, "ask": 7.8, "ask_size": 11.0, "iv": 1.0437, "open_interest": 1.0, "volume": 1.0, "delta": -0.2921, "gamma": 0.0126, "vega": 0.0905, "theta": -0.1694, "rho": -0.0214, "theo": 5.8382, "change": -0.85, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T09:32:12", "percent_change": -13.6, "prev_day_close": 5.79999995231628}, {"option": "ORKA261016C00090000", "bid": 11.5, "bid_size": 6.0, "ask": 16.0, "ask_size": 3.0, "iv": 1.0453, "open_interest": 9.0, "volume": 0.0, "delta": 0.6437, "gamma": 0.0139, "vega": 0.0989, "theta": -0.1815, "rho": 0.0365, "theo": 13.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-16T12:07:51", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "ORKA261016P00090000", "bid": 6.0, "bid_size": 6.0, "ask": 9.8, "ask_size": 13.0, "iv": 1.0258, "open_interest": 41.0, "volume": 1.0, "delta": -0.3636, "gamma": 0.014, "vega": 0.099, "theta": -0.1831, "rho": -0.0264, "theo": 7.8616, "change": 0.15, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T11:49:14", "percent_change": 2.04082, "prev_day_close": 7.69999980926514}, {"option": "ORKA261016C00095000", "bid": 9.4, "bid_size": 6.0, "ask": 13.5, "ask_size": 3.0, "iv": 1.0587, "open_interest": 33.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0147, "vega": 0.104, "theta": -0.1895, "rho": 0.033, "theo": 10.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-15T14:15:32", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ORKA261016P00095000", "bid": 8.5, "bid_size": 5.0, "ask": 12.7, "ask_size": 15.0, "iv": 1.0401, "open_interest": 68.0, "volume": 1.0, "delta": -0.4379, "gamma": 0.0149, "vega": 0.1039, "theta": -0.1914, "rho": -0.0314, "theo": 10.3301, "change": -0.2, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-18T09:32:12", "percent_change": -2.06185, "prev_day_close": 10.0500001907349}, {"option": "ORKA261016C00100000", "bid": 7.0, "bid_size": 10.0, "ask": 11.5, "ask_size": 5.0, "iv": 1.0473, "open_interest": 10.0, "volume": 1.0, "delta": 0.4975, "gamma": 0.015, "vega": 0.1055, "theta": -0.1918, "rho": 0.0293, "theo": 8.8785, "change": 1.5, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-18T09:30:18", "percent_change": 17.0455, "prev_day_close": 9.34999990463257}, {"option": "ORKA261016P00100000", "bid": 11.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 6.0, "iv": 1.0381, "open_interest": 6.0, "volume": 0.0, "delta": -0.5113, "gamma": 0.0152, "vega": 0.1052, "theta": -0.194, "rho": -0.036, "theo": 13.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-14T15:50:10", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ORKA261016C00105000", "bid": 5.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 4.0, "iv": 1.0477, "open_interest": 3.0, "volume": 0.0, "delta": 0.429, "gamma": 0.0147, "vega": 0.1037, "theta": -0.1887, "rho": 0.0256, "theo": 7.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-14T15:50:11", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ORKA261016P00105000", "bid": 14.5, "bid_size": 5.0, "ask": 18.5, "ask_size": 8.0, "iv": 1.0135, "open_interest": 2.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0149, "vega": 0.1031, "theta": -0.1912, "rho": -0.0399, "theo": 16.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-09-14T15:50:11", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "ORKA261016C00110000", "bid": 3.3, "bid_size": 7.0, "ask": 8.0, "ask_size": 4.0, "iv": 1.0087, "open_interest": 2.0, "volume": 52.0, "delta": 0.3667, "gamma": 0.014, "vega": 0.0993, "theta": -0.1814, "rho": 0.0222, "theo": 5.7572, "change": -1.0, "open": 7.93, "high": 7.93, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T12:57:56", "percent_change": -15.625, "prev_day_close": 5.84999990463257}, {"option": "ORKA261016P00110000", "bid": 18.0, "bid_size": 4.0, "ask": 22.0, "ask_size": 8.0, "iv": 1.0068, "open_interest": 5.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0142, "vega": 0.0983, "theta": -0.1842, "rho": -0.0429, "theo": 20.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-08-26T12:33:41", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "ORKA261016C00115000", "bid": 2.55, "bid_size": 7.0, "ask": 7.0, "ask_size": 4.0, "iv": 1.0417, "open_interest": 0.0, "volume": 0.0, "delta": 0.3114, "gamma": 0.013, "vega": 0.0932, "theta": -0.1711, "rho": 0.019, "theo": 4.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ORKA261016P00115000", "bid": 22.0, "bid_size": 5.0, "ask": 26.8, "ask_size": 6.0, "iv": 1.0683, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0133, "vega": 0.0914, "theta": -0.1742, "rho": -0.0449, "theo": 24.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "ORKA261016C00120000", "bid": 1.3, "bid_size": 13.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.928, "open_interest": 11.0, "volume": 1.0, "delta": 0.2634, "gamma": 0.0119, "vega": 0.086, "theta": -0.1589, "rho": 0.0162, "theo": 3.7429, "change": 0.05, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-18T14:20:26", "percent_change": 1.33333, "prev_day_close": 2.75}, {"option": "ORKA261016P00120000", "bid": 26.0, "bid_size": 4.0, "ask": 30.6, "ask_size": 6.0, "iv": 1.0546, "open_interest": 0.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.0122, "vega": 0.0836, "theta": -0.1624, "rho": -0.0472, "theo": 28.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "ORKA261016C00125000", "bid": 0.65, "bid_size": 7.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.0126, "open_interest": 12.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0108, "vega": 0.0784, "theta": -0.1458, "rho": 0.0137, "theo": 3.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-16T09:30:10", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "ORKA261016P00125000", "bid": 30.0, "bid_size": 4.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.984, "open_interest": 2.0, "volume": 0.0, "delta": -0.791, "gamma": 0.0111, "vega": 0.0756, "theta": -0.1497, "rho": -0.0466, "theo": 32.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-08-24T12:28:38", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "ORKA261016C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0545, "open_interest": 3.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0096, "vega": 0.0708, "theta": -0.1325, "rho": 0.0116, "theo": 2.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-16T09:30:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261016P00130000", "bid": 34.5, "bid_size": 4.0, "ask": 39.4, "ask_size": 4.0, "iv": 1.0628, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.01, "vega": 0.0673, "theta": -0.1368, "rho": -0.0456, "theo": 36.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "ORKA261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1344, "open_interest": 0.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0086, "vega": 0.0634, "theta": -0.1196, "rho": 0.0098, "theo": 2.0045, "change": 0.0, "open": 0.0, "high": 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": "ORKA261016P00135000", "bid": 39.0, "bid_size": 5.0, "ask": 43.9, "ask_size": 4.0, "iv": 1.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0089, "vega": 0.0592, "theta": -0.1242, "rho": -0.0464, "theo": 41.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "ORKA261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2095, "open_interest": 1.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0075, "vega": 0.0564, "theta": -0.1073, "rho": 0.0083, "theo": 1.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T14:43:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261016P00140000", "bid": 44.0, "bid_size": 1.0, "ask": 48.5, "ask_size": 4.0, "iv": 1.0991, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0079, "vega": 0.051, "theta": -0.1124, "rho": -0.0419, "theo": 46.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "ORKA261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2803, "open_interest": 2.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0066, "vega": 0.0501, "theta": -0.0958, "rho": 0.007, "theo": 1.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T10:54:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261016P00145000", "bid": 48.5, "bid_size": 6.0, "ask": 53.4, "ask_size": 1.0, "iv": 1.1053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.007, "vega": 0.0438, "theta": -0.1012, "rho": -0.0392, "theo": 50.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "ORKA261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0058, "vega": 0.0443, "theta": -0.0853, "rho": 0.0059, "theo": 1.1096, "change": 0.0, "open": 0.0, "high": 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": "ORKA261016P00150000", "bid": 53.1, "bid_size": 2.0, "ask": 58.0, "ask_size": 6.0, "iv": 1.065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0061, "vega": 0.0373, "theta": -0.0908, "rho": -0.0365, "theo": 55.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "ORKA261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0051, "vega": 0.0391, "theta": -0.0757, "rho": 0.005, "theo": 0.9181, "change": 0.0, "open": 0.0, "high": 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": "ORKA261016P00155000", "bid": 58.0, "bid_size": 5.0, "ask": 62.9, "ask_size": 4.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0054, "vega": 0.0312, "theta": -0.0812, "rho": -0.0318, "theo": 60.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "ORKA261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0044, "vega": 0.0344, "theta": -0.0672, "rho": 0.0043, "theo": 0.7623, "change": 0.0, "open": 0.0, "high": 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": "ORKA261016P00160000", "bid": 63.0, "bid_size": 5.0, "ask": 67.9, "ask_size": 4.0, "iv": 1.1419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0047, "vega": 0.0256, "theta": -0.0717, "rho": -0.0283, "theo": 65.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "ORKA261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 1.2083, "open_interest": 1.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0039, "vega": 0.0304, "theta": -0.0594, "rho": 0.0036, "theo": 0.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-24T09:33:54", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ORKA261016P00165000", "bid": 68.0, "bid_size": 1.0, "ask": 72.7, "ask_size": 1.0, "iv": 0.9829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.004, "vega": 0.0216, "theta": -0.063, "rho": -0.0253, "theo": 70.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "ORKA261120C00015000", "bid": 78.2, "bid_size": 1.0, "ask": 82.5, "ask_size": 1.0, "iv": 2.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0169, "rho": 0.013, "theo": 80.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-01-14T09:40:59", "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "ORKA261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 2.1282, "open_interest": 2.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0157, "rho": -0.0018, "theo": 0.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-04-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ORKA261120C00017500", "bid": 75.4, "bid_size": 1.0, "ask": 80.0, "ask_size": 1.0, "iv": 2.0778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0003, "vega": 0.0098, "theta": -0.018, "rho": 0.0157, "theo": 77.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-03-31T10:49:34", "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "ORKA261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 2.0177, "open_interest": 1.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.01, "theta": -0.0169, "rho": -0.0021, "theo": 0.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-04-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ORKA261120C00020000", "bid": 73.4, "bid_size": 1.0, "ask": 77.5, "ask_size": 1.0, "iv": 2.1274, "open_interest": 1.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0004, "vega": 0.0113, "theta": -0.0192, "rho": 0.0186, "theo": 75.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-03-04T14:45:52", "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "ORKA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.0275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0181, "rho": -0.0024, "theo": 0.4002, "change": 0.0, "open": 0.0, "high": 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": "ORKA261120C00022500", "bid": 70.7, "bid_size": 1.0, "ask": 75.0, "ask_size": 1.0, "iv": 1.8899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0005, "vega": 0.0129, "theta": -0.0204, "rho": 0.0219, "theo": 72.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "ORKA261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7993, "open_interest": 1.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0004, "vega": 0.0131, "theta": -0.0194, "rho": -0.0028, "theo": 0.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-04-17T09:34:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261120C00025000", "bid": 68.0, "bid_size": 1.0, "ask": 72.5, "ask_size": 1.0, "iv": 1.6701, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0006, "vega": 0.0147, "theta": -0.0216, "rho": 0.0252, "theo": 70.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "ORKA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0005, "vega": 0.0148, "theta": -0.0207, "rho": -0.0031, "theo": 0.4787, "change": 0.0, "open": 0.0, "high": 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": "ORKA261120C00030000", "bid": 63.3, "bid_size": 1.0, "ask": 67.5, "ask_size": 1.0, "iv": 1.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0008, "vega": 0.0188, "theta": -0.0245, "rho": 0.0327, "theo": 65.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-06-24T10:23:40", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "ORKA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0008, "vega": 0.0188, "theta": -0.0238, "rho": -0.004, "theo": 0.5783, "change": 0.0, "open": 0.0, "high": 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": "ORKA261120C00035000", "bid": 58.5, "bid_size": 1.0, "ask": 62.5, "ask_size": 1.0, "iv": 1.4999, "open_interest": 61.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0011, "vega": 0.0238, "theta": -0.028, "rho": 0.0408, "theo": 60.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-06-26T15:50:10", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "ORKA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9911, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.001, "vega": 0.0238, "theta": -0.0273, "rho": -0.0052, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 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": "ORKA261120C00040000", "bid": 53.4, "bid_size": 1.0, "ask": 58.0, "ask_size": 1.0, "iv": 1.2907, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0014, "vega": 0.0299, "theta": -0.0321, "rho": 0.0493, "theo": 55.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "ORKA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7576, "open_interest": 1.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0014, "vega": 0.0298, "theta": -0.0316, "rho": -0.0067, "theo": 0.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-26T15:50:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261120C00045000", "bid": 48.7, "bid_size": 1.0, "ask": 53.0, "ask_size": 3.0, "iv": 1.1738, "open_interest": 2.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0019, "vega": 0.0373, "theta": -0.0369, "rho": 0.0583, "theo": 51.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-02-27T09:34:02", "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "ORKA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.554, "open_interest": 13.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0019, "vega": 0.0372, "theta": -0.0366, "rho": -0.0088, "theo": 1.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-07-28T11:47:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261120C00050000", "bid": 43.5, "bid_size": 5.0, "ask": 48.4, "ask_size": 3.0, "iv": 1.049, "open_interest": 2.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0025, "vega": 0.0462, "theta": -0.0427, "rho": 0.0666, "theo": 46.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-03-18T15:38:33", "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "ORKA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3731, "open_interest": 2.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0025, "vega": 0.0461, "theta": -0.0424, "rho": -0.0113, "theo": 1.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-05-20T15:24:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261120C00055000", "bid": 39.0, "bid_size": 5.0, "ask": 43.9, "ask_size": 3.0, "iv": 1.0185, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0033, "vega": 0.0568, "theta": -0.0493, "rho": 0.0741, "theo": 41.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "ORKA261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2095, "open_interest": 2.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0033, "vega": 0.0568, "theta": -0.0492, "rho": -0.0147, "theo": 1.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-04-27T10:12:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261120C00060000", "bid": 34.6, "bid_size": 1.0, "ask": 39.4, "ask_size": 1.0, "iv": 0.9731, "open_interest": 6.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0042, "vega": 0.0691, "theta": -0.0569, "rho": 0.0801, "theo": 37.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-07-07T11:53:12", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "ORKA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0042, "vega": 0.0692, "theta": -0.0569, "rho": -0.0189, "theo": 2.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-05-05T11:35:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261120C00065000", "bid": 30.5, "bid_size": 2.0, "ask": 35.0, "ask_size": 3.0, "iv": 0.957, "open_interest": 21.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0053, "vega": 0.0829, "theta": -0.0652, "rho": 0.0842, "theo": 33.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-05-07T14:05:03", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "ORKA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9204, "open_interest": 1.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0053, "vega": 0.0829, "theta": -0.0653, "rho": -0.0244, "theo": 3.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-09-15T14:53:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261120C00070000", "bid": 26.7, "bid_size": 1.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.948, "open_interest": 13.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0065, "vega": 0.0976, "theta": -0.0739, "rho": 0.0862, "theo": 29.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-05-06T14:53:04", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "ORKA261120P00070000", "bid": 1.05, "bid_size": 2.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.9035, "open_interest": 3.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0066, "vega": 0.0977, "theta": -0.0741, "rho": -0.031, "theo": 3.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-09-15T14:53:30", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ORKA261120C00075000", "bid": 23.1, "bid_size": 1.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.9328, "open_interest": 10.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0078, "vega": 0.1126, "theta": -0.0826, "rho": 0.0863, "theo": 25.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-12T10:00:10", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ORKA261120P00075000", "bid": 2.5, "bid_size": 4.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.9002, "open_interest": 22.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0078, "vega": 0.1128, "theta": -0.0829, "rho": -0.0388, "theo": 5.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-09-02T13:33:09", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "ORKA261120C00080000", "bid": 20.0, "bid_size": 2.0, "ask": 24.5, "ask_size": 3.0, "iv": 0.9244, "open_interest": 21.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.009, "vega": 0.1267, "theta": -0.0906, "rho": 0.0846, "theo": 21.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.12, "last_trade_time": "2026-08-19T10:59:23", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "ORKA261120P00080000", "bid": 4.0, "bid_size": 4.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.8785, "open_interest": 11.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.009, "vega": 0.1269, "theta": -0.091, "rho": -0.0477, "theo": 6.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-19T12:04:34", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ORKA261120C00085000", "bid": 16.8, "bid_size": 2.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.9062, "open_interest": 3.0, "volume": 0.0, "delta": 0.689, "gamma": 0.01, "vega": 0.1388, "theta": -0.0974, "rho": 0.0813, "theo": 18.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-08-12T11:58:46", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ORKA261120P00085000", "bid": 6.0, "bid_size": 4.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.8738, "open_interest": 25.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.0101, "vega": 0.139, "theta": -0.098, "rho": -0.0574, "theo": 8.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-10T12:21:24", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ORKA261120C00090000", "bid": 14.0, "bid_size": 4.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.88, "open_interest": 6.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0109, "vega": 0.1481, "theta": -0.1026, "rho": 0.0768, "theo": 16.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-05-04T12:52:51", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ORKA261120P00090000", "bid": 8.0, "bid_size": 4.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.8483, "open_interest": 0.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.0109, "vega": 0.1483, "theta": -0.1033, "rho": -0.0674, "theo": 10.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ORKA261120C00095000", "bid": 11.5, "bid_size": 4.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.8791, "open_interest": 4.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0114, "vega": 0.1541, "theta": -0.1058, "rho": 0.0715, "theo": 13.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-08-28T15:58:38", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ORKA261120P00095000", "bid": 11.0, "bid_size": 4.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.8699, "open_interest": 27.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0115, "vega": 0.1543, "theta": -0.1067, "rho": -0.0778, "theo": 13.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-09-10T11:18:26", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ORKA261120C00100000", "bid": 9.5, "bid_size": 4.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.8668, "open_interest": 21.0, "volume": 0.0, "delta": 0.5185, "gamma": 0.0117, "vega": 0.1568, "theta": -0.107, "rho": 0.0658, "theo": 11.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-11T12:01:46", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ORKA261120P00100000", "bid": 14.0, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.8626, "open_interest": 4.0, "volume": 0.0, "delta": -0.481, "gamma": 0.0118, "vega": 0.1568, "theta": -0.1081, "rho": -0.0875, "theo": 16.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-09-01T10:51:10", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "ORKA261120C00105000", "bid": 7.5, "bid_size": 4.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.8635, "open_interest": 1.0, "volume": 0.0, "delta": 0.4641, "gamma": 0.0117, "vega": 0.1564, "theta": -0.1064, "rho": 0.0598, "theo": 9.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-04-27T09:30:58", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ORKA261120P00105000", "bid": 17.0, "bid_size": 4.0, "ask": 21.8, "ask_size": 2.0, "iv": 0.8576, "open_interest": 16.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0118, "vega": 0.1563, "theta": -0.1077, "rho": -0.097, "theo": 19.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-08-27T14:07:43", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ORKA261120C00110000", "bid": 6.0, "bid_size": 4.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.8643, "open_interest": 29.0, "volume": 0.0, "delta": 0.4131, "gamma": 0.0114, "vega": 0.1533, "theta": -0.1043, "rho": 0.0539, "theo": 8.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-26T09:56:50", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ORKA261120P00110000", "bid": 20.5, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.8497, "open_interest": 2.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0116, "vega": 0.1529, "theta": -0.1057, "rho": -0.1045, "theo": 22.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-08-26T10:58:14", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ORKA261120C00115000", "bid": 4.5, "bid_size": 4.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.8508, "open_interest": 1.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.011, "vega": 0.1482, "theta": -0.1008, "rho": 0.0483, "theo": 7.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-08-14T15:46:51", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ORKA261120P00115000", "bid": 24.0, "bid_size": 4.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.847, "open_interest": 5.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0112, "vega": 0.1474, "theta": -0.1024, "rho": -0.1117, "theo": 26.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-08-26T11:19:21", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "ORKA261120C00120000", "bid": 3.6, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.8616, "open_interest": 663.0, "volume": 0.0, "delta": 0.3234, "gamma": 0.0105, "vega": 0.1414, "theta": -0.0964, "rho": 0.043, "theo": 5.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-25T14:39:39", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ORKA261120P00120000", "bid": 28.0, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.8444, "open_interest": 0.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.0107, "vega": 0.1405, "theta": -0.0982, "rho": -0.1175, "theo": 30.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "ORKA261120C00125000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.8669, "open_interest": 0.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0099, "vega": 0.1336, "theta": -0.0914, "rho": 0.0382, "theo": 5.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ORKA261120P00125000", "bid": 32.0, "bid_size": 5.0, "ask": 36.4, "ask_size": 2.0, "iv": 0.836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0101, "vega": 0.1321, "theta": -0.0934, "rho": -0.1213, "theo": 34.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "ORKA261120C00130000", "bid": 2.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.8854, "open_interest": 41.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.0092, "vega": 0.1254, "theta": -0.086, "rho": 0.0339, "theo": 4.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ORKA261120P00130000", "bid": 36.0, "bid_size": 8.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.8432, "open_interest": 5.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.0095, "vega": 0.1235, "theta": -0.0882, "rho": -0.1247, "theo": 38.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-20T14:52:08", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "ORKA261120C00135000", "bid": 1.9, "bid_size": 6.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.8981, "open_interest": 4.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0086, "vega": 0.1167, "theta": -0.0803, "rho": 0.0299, "theo": 3.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "ORKA261120P00135000", "bid": 40.5, "bid_size": 4.0, "ask": 45.4, "ask_size": 4.0, "iv": 0.8536, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0088, "vega": 0.1143, "theta": -0.0828, "rho": -0.1264, "theo": 43.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "ORKA261120C00140000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.8734, "open_interest": 2.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0079, "vega": 0.1082, "theta": -0.0747, "rho": 0.0265, "theo": 3.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-08-12T12:54:25", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "ORKA261120P00140000", "bid": 45.0, "bid_size": 4.0, "ask": 49.9, "ask_size": 4.0, "iv": 0.8602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0082, "vega": 0.1052, "theta": -0.0773, "rho": -0.1267, "theo": 47.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "ORKA261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0072, "vega": 0.0997, "theta": -0.0692, "rho": 0.0233, "theo": 2.6578, "change": 0.0, "open": 0.0, "high": 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": "ORKA261120P00145000", "bid": 49.5, "bid_size": 6.0, "ask": 54.4, "ask_size": 3.0, "iv": 0.8579, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0075, "vega": 0.0961, "theta": -0.072, "rho": -0.1267, "theo": 52.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "ORKA261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9044, "open_interest": 110.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0066, "vega": 0.0918, "theta": -0.0638, "rho": 0.0206, "theo": 2.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-08-24T15:57:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261120P00150000", "bid": 54.0, "bid_size": 6.0, "ask": 58.9, "ask_size": 2.0, "iv": 0.845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0069, "vega": 0.0875, "theta": -0.0669, "rho": -0.1241, "theo": 56.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "ORKA261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9468, "open_interest": 0.0, "volume": 0.0, "delta": 0.132, "gamma": 0.006, "vega": 0.084, "theta": -0.0587, "rho": 0.0182, "theo": 1.9578, "change": 0.0, "open": 0.0, "high": 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": "ORKA261120P00155000", "bid": 59.0, "bid_size": 1.0, "ask": 63.5, "ask_size": 4.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0064, "vega": 0.0789, "theta": -0.062, "rho": -0.1218, "theo": 61.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "ORKA261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9872, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0055, "vega": 0.077, "theta": -0.0539, "rho": 0.0161, "theo": 1.6862, "change": 0.0, "open": 0.0, "high": 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": "ORKA261120P00160000", "bid": 63.5, "bid_size": 6.0, "ask": 68.4, "ask_size": 2.0, "iv": 0.8568, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0058, "vega": 0.0713, "theta": -0.0575, "rho": -0.1184, "theo": 66.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "ORKA261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.005, "vega": 0.0702, "theta": -0.0494, "rho": 0.0142, "theo": 1.4555, "change": 0.0, "open": 0.0, "high": 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": "ORKA261120P00165000", "bid": 68.5, "bid_size": 4.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0054, "vega": 0.0631, "theta": -0.0532, "rho": -0.1117, "theo": 70.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "ORKA261218C00015000", "bid": 78.5, "bid_size": 1.0, "ask": 82.5, "ask_size": 1.0, "iv": 2.122, "open_interest": 8.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0002, "vega": 0.0095, "theta": -0.0106, "rho": 0.0207, "theo": 80.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.05, "last_trade_time": "2026-04-06T12:14:53", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "ORKA261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.0673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0098, "rho": -0.0024, "theo": 0.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ORKA261218C00017500", "bid": 75.7, "bid_size": 1.0, "ask": 80.0, "ask_size": 1.0, "iv": 1.8245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0003, "vega": 0.0112, "theta": -0.0115, "rho": 0.0254, "theo": 77.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-03-30T11:10:37", "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "ORKA261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.8931, "open_interest": 1.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0003, "vega": 0.0113, "theta": -0.0107, "rho": -0.0028, "theo": 0.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-04-16T09:30:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ORKA261218C00020000", "bid": 73.0, "bid_size": 1.0, "ask": 77.5, "ask_size": 1.0, "iv": 1.5902, "open_interest": 2.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.0132, "theta": -0.0125, "rho": 0.0307, "theo": 75.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-03-25T12:53:59", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "ORKA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.7451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.0132, "theta": -0.0118, "rho": -0.0032, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ORKA261218C00022500", "bid": 70.9, "bid_size": 1.0, "ask": 75.0, "ask_size": 1.0, "iv": 1.601, "open_interest": 1.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0004, "vega": 0.0154, "theta": -0.0135, "rho": 0.0365, "theo": 72.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-03-13T10:25:12", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "ORKA261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.8891, "open_interest": 1.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.0152, "theta": -0.0129, "rho": -0.0038, "theo": 0.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-03-02T09:35:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ORKA261218C00025000", "bid": 67.9, "bid_size": 1.0, "ask": 72.5, "ask_size": 1.0, "iv": 1.3006, "open_interest": 4.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0006, "vega": 0.0177, "theta": -0.0146, "rho": 0.0423, "theo": 70.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-01-21T13:23:22", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "ORKA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0005, "vega": 0.0176, "theta": -0.0141, "rho": -0.0044, "theo": 0.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261218C00030000", "bid": 63.4, "bid_size": 1.0, "ask": 68.0, "ask_size": 1.0, "iv": 1.3824, "open_interest": 2.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0008, "vega": 0.0232, "theta": -0.0172, "rho": 0.0553, "theo": 65.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-04-10T13:41:37", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "ORKA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8908, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0008, "vega": 0.023, "theta": -0.0168, "rho": -0.0059, "theo": 0.5952, "change": 0.0, "open": 0.0, "high": 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": "ORKA261218C00035000", "bid": 58.5, "bid_size": 1.0, "ask": 63.0, "ask_size": 1.0, "iv": 1.2141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0011, "vega": 0.0299, "theta": -0.0203, "rho": 0.0687, "theo": 60.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "ORKA261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.662, "open_interest": 1.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0011, "vega": 0.0297, "theta": -0.0201, "rho": -0.0079, "theo": 0.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-06-02T13:40:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261218C00040000", "bid": 53.5, "bid_size": 1.0, "ask": 58.0, "ask_size": 2.0, "iv": 1.0515, "open_interest": 60.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0015, "vega": 0.0381, "theta": -0.0241, "rho": 0.0812, "theo": 56.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-04-29T10:03:16", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "ORKA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4675, "open_interest": 38.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0014, "vega": 0.0379, "theta": -0.0239, "rho": -0.0105, "theo": 0.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-17T11:53:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261218C00045000", "bid": 48.6, "bid_size": 2.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.9926, "open_interest": 11.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.002, "vega": 0.0481, "theta": -0.0285, "rho": 0.0927, "theo": 51.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.95, "last_trade_time": "2026-04-28T09:39:04", "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "ORKA261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2981, "open_interest": 3.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.002, "vega": 0.048, "theta": -0.0284, "rho": -0.0138, "theo": 1.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T09:30:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261218C00050000", "bid": 44.0, "bid_size": 5.0, "ask": 48.9, "ask_size": 4.0, "iv": 0.9444, "open_interest": 4.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0026, "vega": 0.0599, "theta": -0.0336, "rho": 0.102, "theo": 46.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-03-26T10:04:14", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "ORKA261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1475, "open_interest": 1.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0026, "vega": 0.0599, "theta": -0.0336, "rho": -0.0182, "theo": 1.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-03-25T12:48:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261218C00055000", "bid": 39.5, "bid_size": 5.0, "ask": 44.4, "ask_size": 2.0, "iv": 0.9004, "open_interest": 10.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0033, "vega": 0.0736, "theta": -0.0394, "rho": 0.1096, "theo": 42.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-05-19T12:46:34", "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "ORKA261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0033, "vega": 0.0737, "theta": -0.0395, "rho": -0.0238, "theo": 2.221, "change": 0.0, "open": 0.0, "high": 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": "ORKA261218C00060000", "bid": 35.5, "bid_size": 4.0, "ask": 40.4, "ask_size": 3.0, "iv": 0.9055, "open_interest": 20.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0042, "vega": 0.0891, "theta": -0.0458, "rho": 0.115, "theo": 38.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-06-26T15:50:10", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "ORKA261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8866, "open_interest": 4.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0042, "vega": 0.0892, "theta": -0.046, "rho": -0.0307, "theo": 2.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-05-18T10:31:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA261218C00065000", "bid": 31.5, "bid_size": 4.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.8787, "open_interest": 25.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0051, "vega": 0.1058, "theta": -0.0526, "rho": 0.1183, "theo": 34.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-05-19T12:48:01", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "ORKA261218P00065000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.8361, "open_interest": 5.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0052, "vega": 0.106, "theta": -0.0529, "rho": -0.0391, "theo": 3.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-05-01T15:50:03", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "ORKA261218C00070000", "bid": 27.8, "bid_size": 1.0, "ask": 32.5, "ask_size": 3.0, "iv": 0.8621, "open_interest": 8.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0061, "vega": 0.1228, "theta": -0.0595, "rho": 0.1195, "theo": 30.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-05-07T11:00:33", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "ORKA261218P00070000", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.8431, "open_interest": 24.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0062, "vega": 0.1232, "theta": -0.0599, "rho": -0.049, "theo": 4.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-05-15T15:12:18", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "ORKA261218C00075000", "bid": 24.5, "bid_size": 4.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.8652, "open_interest": 9.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0071, "vega": 0.1392, "theta": -0.0661, "rho": 0.1188, "theo": 26.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-05-05T14:55:19", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "ORKA261218P00075000", "bid": 3.5, "bid_size": 5.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.8288, "open_interest": 0.0, "volume": 0.0, "delta": -0.2177, "gamma": 0.0072, "vega": 0.1396, "theta": -0.0666, "rho": -0.0602, "theo": 6.3945, "change": 0.0, "open": 0.0, "high": 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": "ORKA261218C00080000", "bid": 21.0, "bid_size": 4.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.8329, "open_interest": 5.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.008, "vega": 0.1543, "theta": -0.0721, "rho": 0.1162, "theo": 23.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-05-06T11:31:02", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "ORKA261218P00080000", "bid": 5.5, "bid_size": 4.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.8358, "open_interest": 4.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0081, "vega": 0.1546, "theta": -0.0727, "rho": -0.0726, "theo": 8.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-08-05T09:44:12", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ORKA261218C00085000", "bid": 18.5, "bid_size": 4.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": 0.6877, "gamma": 0.0088, "vega": 0.1671, "theta": -0.0772, "rho": 0.112, "theo": 20.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.24, "last_trade_time": "2026-07-07T10:16:43", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ORKA261218P00085000", "bid": 7.6, "bid_size": 1.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.0089, "vega": 0.1674, "theta": -0.0779, "rho": -0.0854, "theo": 10.1554, "change": 0.0, "open": 0.0, "high": 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": "ORKA261218C00090000", "bid": 15.9, "bid_size": 1.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.8332, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0094, "vega": 0.177, "theta": -0.0811, "rho": 0.1067, "theo": 18.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "ORKA261218P00090000", "bid": 10.1, "bid_size": 1.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.8321, "open_interest": 67.0, "volume": 0.0, "delta": -0.361, "gamma": 0.0095, "vega": 0.1774, "theta": -0.082, "rho": -0.0991, "theo": 12.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T09:30:53", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ORKA261218C00095000", "bid": 14.0, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.8482, "open_interest": 2.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0098, "vega": 0.1839, "theta": -0.0838, "rho": 0.1007, "theo": 15.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.21, "last_trade_time": "2026-08-12T10:48:40", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ORKA261218P00095000", "bid": 12.6, "bid_size": 1.0, "ask": 17.4, "ask_size": 2.0, "iv": 0.8195, "open_interest": 1.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.01, "vega": 0.1841, "theta": -0.0849, "rho": -0.1123, "theo": 15.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-04-27T09:30:51", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "ORKA261218C00100000", "bid": 11.5, "bid_size": 4.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.8309, "open_interest": 1.0, "volume": 0.0, "delta": 0.5402, "gamma": 0.0101, "vega": 0.1877, "theta": -0.0853, "rho": 0.0941, "theo": 13.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-08-28T15:58:38", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ORKA261218P00100000", "bid": 15.6, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.818, "open_interest": 5.0, "volume": 0.0, "delta": -0.4605, "gamma": 0.0102, "vega": 0.1877, "theta": -0.0866, "rho": -0.1246, "theo": 18.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.13, "last_trade_time": "2026-08-25T09:45:01", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "ORKA261218C00105000", "bid": 10.1, "bid_size": 1.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.8366, "open_interest": 2.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0101, "vega": 0.1886, "theta": -0.0856, "rho": 0.0872, "theo": 12.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.13, "last_trade_time": "2026-08-25T11:09:34", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ORKA261218P00105000", "bid": 19.0, "bid_size": 3.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.8228, "open_interest": 0.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0103, "vega": 0.1885, "theta": -0.0871, "rho": -0.1368, "theo": 21.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "ORKA261218C00110000", "bid": 8.0, "bid_size": 4.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.8206, "open_interest": 0.0, "volume": 0.0, "delta": 0.449, "gamma": 0.01, "vega": 0.1872, "theta": -0.085, "rho": 0.0805, "theo": 10.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ORKA261218P00110000", "bid": 22.5, "bid_size": 3.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.8271, "open_interest": 0.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.0102, "vega": 0.1867, "theta": -0.0866, "rho": -0.1478, "theo": 24.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "ORKA261218C00115000", "bid": 7.0, "bid_size": 6.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.8321, "open_interest": 1.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.0098, "vega": 0.1836, "theta": -0.0834, "rho": 0.0739, "theo": 9.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-15T09:47:20", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ORKA261218P00115000", "bid": 26.0, "bid_size": 6.0, "ask": 30.3, "ask_size": 7.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.01, "vega": 0.1825, "theta": -0.0853, "rho": -0.1558, "theo": 28.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "ORKA261218C00120000", "bid": 6.3, "bid_size": 7.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.8515, "open_interest": 10.0, "volume": 1.0, "delta": 0.3689, "gamma": 0.0095, "vega": 0.1785, "theta": -0.0812, "rho": 0.0676, "theo": 7.9831, "change": -2.35, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-18T11:57:47", "percent_change": -27.1676, "prev_day_close": 8.30000019073486}, {"option": "ORKA261218P00120000", "bid": 29.5, "bid_size": 4.0, "ask": 34.3, "ask_size": 6.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0098, "vega": 0.1768, "theta": -0.0833, "rho": -0.1653, "theo": 32.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ORKA261218C00125000", "bid": 5.0, "bid_size": 6.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.0092, "vega": 0.1721, "theta": -0.0785, "rho": 0.0616, "theo": 6.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ORKA261218P00125000", "bid": 33.5, "bid_size": 4.0, "ask": 38.3, "ask_size": 6.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0094, "vega": 0.17, "theta": -0.0808, "rho": -0.1716, "theo": 36.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ORKA261218C00130000", "bid": 3.6, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.8237, "open_interest": 0.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.0087, "vega": 0.1648, "theta": -0.0753, "rho": 0.0561, "theo": 6.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ORKA261218P00130000", "bid": 38.0, "bid_size": 2.0, "ask": 42.5, "ask_size": 4.0, "iv": 0.833, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.009, "vega": 0.162, "theta": -0.0779, "rho": -0.1772, "theo": 40.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "ORKA261218C00135000", "bid": 2.65, "bid_size": 2.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.8183, "open_interest": 0.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0083, "vega": 0.157, "theta": -0.0719, "rho": 0.051, "theo": 5.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ORKA261218P00135000", "bid": 42.0, "bid_size": 6.0, "ask": 46.9, "ask_size": 4.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0086, "vega": 0.1535, "theta": -0.0748, "rho": -0.1805, "theo": 44.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "ORKA261218C00140000", "bid": 2.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.8309, "open_interest": 0.0, "volume": 0.0, "delta": 0.2455, "gamma": 0.0078, "vega": 0.1489, "theta": -0.0684, "rho": 0.0462, "theo": 4.7102, "change": 0.0, "open": 0.0, "high": 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": "ORKA261218P00140000", "bid": 46.5, "bid_size": 2.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.8339, "open_interest": 0.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0082, "vega": 0.1444, "theta": -0.0715, "rho": -0.1834, "theo": 48.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "ORKA261218C00145000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.8384, "open_interest": 0.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0074, "vega": 0.1406, "theta": -0.0648, "rho": 0.0419, "theo": 4.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "ORKA261218P00145000", "bid": 51.0, "bid_size": 1.0, "ask": 55.5, "ask_size": 4.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0078, "vega": 0.135, "theta": -0.0681, "rho": -0.1824, "theo": 53.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "ORKA261218C00150000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.8408, "open_interest": 1.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0069, "vega": 0.1325, "theta": -0.0612, "rho": 0.0381, "theo": 3.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-28T09:30:23", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "ORKA261218P00150000", "bid": 55.5, "bid_size": 1.0, "ask": 60.0, "ask_size": 4.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0073, "vega": 0.1264, "theta": -0.0648, "rho": -0.1841, "theo": 57.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "ORKA261218C00155000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0065, "vega": 0.1243, "theta": -0.0576, "rho": 0.0344, "theo": 3.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ORKA261218P00155000", "bid": 60.0, "bid_size": 1.0, "ask": 64.5, "ask_size": 4.0, "iv": 0.8417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0069, "vega": 0.1172, "theta": -0.0614, "rho": -0.1832, "theo": 62.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "ORKA261218C00160000", "bid": 0.5, "bid_size": 234.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.006, "vega": 0.1166, "theta": -0.0541, "rho": 0.0313, "theo": 2.8573, "change": 0.0, "open": 0.0, "high": 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": "ORKA261218P00160000", "bid": 64.5, "bid_size": 6.0, "ask": 69.4, "ask_size": 3.0, "iv": 0.8507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0065, "vega": 0.1082, "theta": -0.0582, "rho": -0.1788, "theo": 66.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "ORKA261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8498, "open_interest": 1.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0056, "vega": 0.109, "theta": -0.0508, "rho": 0.0283, "theo": 2.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ORKA261218P00165000", "bid": 69.1, "bid_size": 2.0, "ask": 74.0, "ask_size": 4.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0061, "vega": 0.0992, "theta": -0.0551, "rho": -0.1757, "theo": 71.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "ORKA270115C00030000", "bid": 63.0, "bid_size": 5.0, "ask": 68.0, "ask_size": 5.0, "iv": 1.043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0007, "vega": 0.0239, "theta": -0.0113, "rho": 0.0881, "theo": 65.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-07-17T13:18:08", "percent_change": 0.0, "prev_day_close": 65.6499996185303}, {"option": "ORKA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.3214, "open_interest": 2.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0007, "vega": 0.0238, "theta": -0.0113, "rho": -0.0068, "theo": 0.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-05-08T09:31:09", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ORKA270115C00035000", "bid": 58.8, "bid_size": 1.0, "ask": 63.0, "ask_size": 1.0, "iv": 1.0466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.001, "vega": 0.0321, "theta": -0.0142, "rho": 0.1027, "theo": 60.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "ORKA270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.001, "vega": 0.0321, "theta": -0.0142, "rho": -0.0096, "theo": 0.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA270115C00040000", "bid": 53.9, "bid_size": 1.0, "ask": 58.5, "ask_size": 3.0, "iv": 0.9824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0014, "vega": 0.0425, "theta": -0.0178, "rho": 0.1156, "theo": 56.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "ORKA270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0014, "vega": 0.0426, "theta": -0.0179, "rho": -0.0133, "theo": 0.9557, "change": 0.0, "open": 0.0, "high": 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": "ORKA270115C00045000", "bid": 49.0, "bid_size": 4.0, "ask": 53.9, "ask_size": 3.0, "iv": 0.903, "open_interest": 1.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0019, "vega": 0.0552, "theta": -0.022, "rho": 0.1268, "theo": 51.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.27, "last_trade_time": "2026-04-17T12:52:29", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "ORKA270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.002, "vega": 0.0553, "theta": -0.0221, "rho": -0.0183, "theo": 1.3191, "change": 0.0, "open": 0.0, "high": 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": "ORKA270115C00050000", "bid": 44.5, "bid_size": 5.0, "ask": 49.4, "ask_size": 3.0, "iv": 0.8671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0026, "vega": 0.0701, "theta": -0.0269, "rho": 0.1362, "theo": 47.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "ORKA270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0026, "vega": 0.0704, "theta": -0.0271, "rho": -0.0247, "theo": 1.8103, "change": 0.0, "open": 0.0, "high": 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": "ORKA270115C00055000", "bid": 40.5, "bid_size": 3.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.8799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0033, "vega": 0.087, "theta": -0.0324, "rho": 0.1436, "theo": 43.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "ORKA270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0033, "vega": 0.0874, "theta": -0.0326, "rho": -0.0328, "theo": 2.4634, "change": 0.0, "open": 0.0, "high": 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": "ORKA270115C00060000", "bid": 36.4, "bid_size": 1.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.841, "open_interest": 1.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0041, "vega": 0.1054, "theta": -0.0382, "rho": 0.1487, "theo": 38.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-05-19T10:45:22", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "ORKA270115P00060000", "bid": 0.55, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0041, "vega": 0.1058, "theta": -0.0385, "rho": -0.0425, "theo": 3.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "ORKA270115C00065000", "bid": 32.7, "bid_size": 1.0, "ask": 37.5, "ask_size": 3.0, "iv": 0.846, "open_interest": 41.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.005, "vega": 0.1246, "theta": -0.0443, "rho": 0.1515, "theo": 35.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.17, "last_trade_time": "2026-08-21T10:04:31", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "ORKA270115P00065000", "bid": 1.55, "bid_size": 2.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.8138, "open_interest": 107.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.005, "vega": 0.1251, "theta": -0.0446, "rho": -0.0541, "theo": 4.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-07-13T09:52:14", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "ORKA270115C00070000", "bid": 29.2, "bid_size": 1.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.8383, "open_interest": 12.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0058, "vega": 0.1436, "theta": -0.0502, "rho": 0.1521, "theo": 31.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.37, "last_trade_time": "2026-06-23T10:48:59", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "ORKA270115P00070000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.8171, "open_interest": 24.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0059, "vega": 0.1441, "theta": -0.0507, "rho": -0.0675, "theo": 5.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-06T09:30:45", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ORKA270115C00075000", "bid": 25.9, "bid_size": 2.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.8221, "open_interest": 46.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0066, "vega": 0.1614, "theta": -0.0558, "rho": 0.1506, "theo": 28.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.32, "last_trade_time": "2026-09-15T14:31:06", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "ORKA270115P00075000", "bid": 5.0, "bid_size": 4.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.81, "open_interest": 21.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0067, "vega": 0.1621, "theta": -0.0564, "rho": -0.0821, "theo": 7.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-10T09:30:18", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ORKA270115C00080000", "bid": 22.9, "bid_size": 2.0, "ask": 27.5, "ask_size": 3.0, "iv": 0.8165, "open_interest": 18.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0074, "vega": 0.1773, "theta": -0.0608, "rho": 0.1474, "theo": 25.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ORKA270115P00080000", "bid": 6.5, "bid_size": 4.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.7948, "open_interest": 7.0, "volume": 0.0, "delta": -0.266, "gamma": 0.0074, "vega": 0.1779, "theta": -0.0616, "rho": -0.0976, "theo": 9.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-05-12T12:51:26", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ORKA270115C00085000", "bid": 20.3, "bid_size": 2.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.8218, "open_interest": 3.0, "volume": 0.0, "delta": 0.6905, "gamma": 0.008, "vega": 0.1907, "theta": -0.0651, "rho": 0.1427, "theo": 22.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "ORKA270115P00085000", "bid": 9.1, "bid_size": 1.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.0081, "vega": 0.1912, "theta": -0.066, "rho": -0.1136, "theo": 11.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ORKA270115C00090000", "bid": 17.8, "bid_size": 1.0, "ask": 22.5, "ask_size": 3.0, "iv": 0.8168, "open_interest": 33.0, "volume": 0.0, "delta": 0.6461, "gamma": 0.0084, "vega": 0.2012, "theta": -0.0684, "rho": 0.1367, "theo": 19.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-09-04T14:32:12", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "ORKA270115P00090000", "bid": 11.6, "bid_size": 1.0, "ask": 16.4, "ask_size": 2.0, "iv": 0.8107, "open_interest": 33.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.0086, "vega": 0.2017, "theta": -0.0695, "rho": -0.1297, "theo": 13.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-07-17T11:17:29", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "ORKA270115C00095000", "bid": 15.3, "bid_size": 1.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.7986, "open_interest": 13.0, "volume": 0.0, "delta": 0.6019, "gamma": 0.0088, "vega": 0.2088, "theta": -0.0709, "rho": 0.1302, "theo": 17.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-03T13:41:30", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "ORKA270115P00095000", "bid": 14.1, "bid_size": 1.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.0089, "vega": 0.2091, "theta": -0.0722, "rho": -0.1454, "theo": 16.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ORKA270115C00100000", "bid": 13.4, "bid_size": 1.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.7992, "open_interest": 28.0, "volume": 0.0, "delta": 0.5587, "gamma": 0.009, "vega": 0.2136, "theta": -0.0725, "rho": 0.123, "theo": 15.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.84, "last_trade_time": "2026-07-02T10:46:11", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ORKA270115P00100000", "bid": 17.1, "bid_size": 1.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.7957, "open_interest": 5.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.0092, "vega": 0.2136, "theta": -0.0739, "rho": -0.1607, "theo": 19.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-07-17T12:00:21", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ORKA270115C00105000", "bid": 12.0, "bid_size": 2.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.8159, "open_interest": 4.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.0091, "vega": 0.2158, "theta": -0.0732, "rho": 0.1156, "theo": 14.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-05-08T09:30:16", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "ORKA270115P00105000", "bid": 20.5, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.8004, "open_interest": 1.0, "volume": 0.0, "delta": -0.487, "gamma": 0.0093, "vega": 0.2154, "theta": -0.0749, "rho": -0.1752, "theo": 22.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-04-24T09:31:06", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "ORKA270115C00110000", "bid": 10.0, "bid_size": 4.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.8029, "open_interest": 4.0, "volume": 0.0, "delta": 0.4774, "gamma": 0.009, "vega": 0.2156, "theta": -0.0732, "rho": 0.1082, "theo": 12.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-06-03T09:30:03", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ORKA270115P00110000", "bid": 24.0, "bid_size": 3.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.0093, "vega": 0.2148, "theta": -0.0752, "rho": -0.188, "theo": 26.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "ORKA270115C00115000", "bid": 8.6, "bid_size": 2.0, "ask": 13.4, "ask_size": 2.0, "iv": 0.803, "open_interest": 10.0, "volume": 0.0, "delta": 0.44, "gamma": 0.0089, "vega": 0.2135, "theta": -0.0726, "rho": 0.1008, "theo": 11.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-06-03T09:30:03", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "ORKA270115P00115000", "bid": 27.0, "bid_size": 4.0, "ask": 31.8, "ask_size": 1.0, "iv": 0.7858, "open_interest": 0.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0092, "vega": 0.2121, "theta": -0.0748, "rho": -0.1995, "theo": 29.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "ORKA270115C00120000", "bid": 7.5, "bid_size": 4.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.8101, "open_interest": 9.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0088, "vega": 0.2098, "theta": -0.0715, "rho": 0.0938, "theo": 9.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-08-12T10:56:58", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ORKA270115P00120000", "bid": 31.1, "bid_size": 1.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0091, "vega": 0.2078, "theta": -0.0739, "rho": -0.2101, "theo": 33.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "ORKA270115C00125000", "bid": 6.3, "bid_size": 2.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.8033, "open_interest": 0.0, "volume": 0.0, "delta": 0.3722, "gamma": 0.0085, "vega": 0.2047, "theta": -0.0699, "rho": 0.087, "theo": 8.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-07-31T09:30:16", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ORKA270115P00125000", "bid": 35.0, "bid_size": 4.0, "ask": 39.8, "ask_size": 2.0, "iv": 0.8052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.0088, "vega": 0.2019, "theta": -0.0726, "rho": -0.2184, "theo": 37.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "ORKA270115C00130000", "bid": 5.5, "bid_size": 4.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0082, "vega": 0.1988, "theta": -0.068, "rho": 0.0806, "theo": 7.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ORKA270115P00130000", "bid": 39.0, "bid_size": 5.0, "ask": 43.9, "ask_size": 2.0, "iv": 0.8079, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0086, "vega": 0.1952, "theta": -0.071, "rho": -0.226, "theo": 41.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "ORKA270115C00135000", "bid": 4.5, "bid_size": 4.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.809, "open_interest": 1.0, "volume": 0.0, "delta": 0.314, "gamma": 0.0079, "vega": 0.192, "theta": -0.0659, "rho": 0.0745, "theo": 7.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-07-17T09:30:17", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ORKA270115P00135000", "bid": 43.5, "bid_size": 2.0, "ask": 48.0, "ask_size": 4.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0083, "vega": 0.1871, "theta": -0.0691, "rho": -0.2309, "theo": 45.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "ORKA270115C00140000", "bid": 3.8, "bid_size": 2.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.8106, "open_interest": 5.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0076, "vega": 0.1847, "theta": -0.0635, "rho": 0.0688, "theo": 6.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-08-18T11:05:32", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ORKA270115P00140000", "bid": 47.5, "bid_size": 5.0, "ask": 52.4, "ask_size": 3.0, "iv": 0.8182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.008, "vega": 0.1791, "theta": -0.067, "rho": -0.2356, "theo": 49.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "ORKA270115C00145000", "bid": 3.2, "bid_size": 2.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.0073, "vega": 0.1772, "theta": -0.0611, "rho": 0.0636, "theo": 5.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "ORKA270115P00145000", "bid": 52.0, "bid_size": 2.0, "ask": 56.5, "ask_size": 4.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0077, "vega": 0.1704, "theta": -0.0648, "rho": -0.2376, "theo": 54.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "ORKA270115C00150000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.8244, "open_interest": 1.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0069, "vega": 0.1693, "theta": -0.0585, "rho": 0.0586, "theo": 5.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-17T13:09:40", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "ORKA270115P00150000", "bid": 56.5, "bid_size": 2.0, "ask": 61.0, "ask_size": 4.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0074, "vega": 0.1613, "theta": -0.0625, "rho": -0.2396, "theo": 58.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "ORKA270115C00155000", "bid": 2.15, "bid_size": 2.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0066, "vega": 0.1616, "theta": -0.0559, "rho": 0.0542, "theo": 4.5979, "change": 0.0, "open": 0.0, "high": 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": "ORKA270115P00155000", "bid": 61.0, "bid_size": 1.0, "ask": 65.5, "ask_size": 4.0, "iv": 0.8295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.0071, "vega": 0.1521, "theta": -0.0602, "rho": -0.2389, "theo": 63.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "ORKA270115C00160000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0062, "vega": 0.1538, "theta": -0.0534, "rho": 0.05, "theo": 4.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "ORKA270115P00160000", "bid": 65.5, "bid_size": 3.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.8141, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0068, "vega": 0.1424, "theta": -0.0579, "rho": -0.2358, "theo": 67.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "ORKA270115C00165000", "bid": 1.15, "bid_size": 2.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.8234, "open_interest": 0.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0059, "vega": 0.146, "theta": -0.0508, "rho": 0.0461, "theo": 3.7399, "change": 0.0, "open": 0.0, "high": 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": "ORKA270115P00165000", "bid": 70.0, "bid_size": 8.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.8424, "open_interest": 0.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0065, "vega": 0.1337, "theta": -0.0556, "rho": -0.2331, "theo": 72.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "ORKA270219C00030000", "bid": 63.7, "bid_size": 1.0, "ask": 68.0, "ask_size": 1.0, "iv": 1.0717, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0008, "vega": 0.0325, "theta": -0.008, "rho": 0.1127, "theo": 66.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "ORKA270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0008, "vega": 0.0325, "theta": -0.0112, "rho": -0.0111, "theo": 0.7011, "change": 0.0, "open": 0.0, "high": 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": "ORKA270219C00035000", "bid": 58.9, "bid_size": 1.0, "ask": 63.5, "ask_size": 3.0, "iv": 0.9411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0011, "vega": 0.0436, "theta": -0.0112, "rho": 0.1287, "theo": 61.5121, "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": 61.4500007629394}, {"option": "ORKA270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2881, "open_interest": 1.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0011, "vega": 0.0437, "theta": -0.0143, "rho": -0.0157, "theo": 0.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-05-08T09:31:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA270219C00040000", "bid": 54.9, "bid_size": 1.0, "ask": 59.0, "ask_size": 3.0, "iv": 0.9646, "open_interest": 10.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0015, "vega": 0.0571, "theta": -0.015, "rho": 0.1431, "theo": 56.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-04-29T10:06:04", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "ORKA270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1385, "open_interest": 1.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0015, "vega": 0.0573, "theta": -0.0178, "rho": -0.0217, "theo": 1.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-05-08T09:31:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA270219C00045000", "bid": 50.0, "bid_size": 1.0, "ask": 54.5, "ask_size": 3.0, "iv": 0.8832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.002, "vega": 0.0728, "theta": -0.0192, "rho": 0.1556, "theo": 52.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "ORKA270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0082, "open_interest": 5.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.002, "vega": 0.0731, "theta": -0.0219, "rho": -0.0294, "theo": 1.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-07-07T12:27:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA270219C00050000", "bid": 46.4, "bid_size": 1.0, "ask": 50.5, "ask_size": 3.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0026, "vega": 0.0904, "theta": -0.0239, "rho": 0.1658, "theo": 48.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "ORKA270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0026, "vega": 0.0908, "theta": -0.0264, "rho": -0.0389, "theo": 2.5428, "change": 0.0, "open": 0.0, "high": 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": "ORKA270219C00055000", "bid": 41.9, "bid_size": 1.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.8691, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0033, "vega": 0.1097, "theta": -0.0289, "rho": 0.1737, "theo": 44.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "ORKA270219P00055000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.8489, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0033, "vega": 0.1101, "theta": -0.0312, "rho": -0.0503, "theo": 3.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "ORKA270219C00060000", "bid": 38.0, "bid_size": 5.0, "ask": 42.9, "ask_size": 3.0, "iv": 0.8587, "open_interest": 0.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0039, "vega": 0.1297, "theta": -0.0341, "rho": 0.1791, "theo": 40.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "ORKA270219P00060000", "bid": 2.0, "bid_size": 4.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8551, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.004, "vega": 0.1303, "theta": -0.0362, "rho": -0.0636, "theo": 4.4584, "change": 0.0, "open": 0.0, "high": 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": "ORKA270219C00065000", "bid": 34.5, "bid_size": 4.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0046, "vega": 0.1497, "theta": -0.0392, "rho": 0.1821, "theo": 36.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "ORKA270219P00065000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0047, "vega": 0.1505, "theta": -0.0412, "rho": -0.0786, "theo": 5.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ORKA270219C00070000", "bid": 31.2, "bid_size": 1.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.8348, "open_interest": 7.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0053, "vega": 0.1689, "theta": -0.0441, "rho": 0.1829, "theo": 33.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-06-10T10:15:46", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "ORKA270219P00070000", "bid": 5.0, "bid_size": 4.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0054, "vega": 0.1696, "theta": -0.046, "rho": -0.0955, "theo": 7.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ORKA270219C00075000", "bid": 28.0, "bid_size": 4.0, "ask": 32.8, "ask_size": 1.0, "iv": 0.827, "open_interest": 7.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.0059, "vega": 0.1868, "theta": -0.0486, "rho": 0.1815, "theo": 30.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-05-26T12:37:23", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "ORKA270219P00075000", "bid": 6.5, "bid_size": 2.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.8142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.006, "vega": 0.1876, "theta": -0.0504, "rho": -0.1133, "theo": 9.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ORKA270219C00080000", "bid": 25.0, "bid_size": 4.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.8137, "open_interest": 3.0, "volume": 0.0, "delta": 0.7333, "gamma": 0.0065, "vega": 0.2026, "theta": -0.0526, "rho": 0.1784, "theo": 27.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-09-15T11:44:05", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "ORKA270219P00080000", "bid": 8.5, "bid_size": 4.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.8058, "open_interest": 0.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0066, "vega": 0.2035, "theta": -0.0543, "rho": -0.1316, "theo": 11.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ORKA270219C00085000", "bid": 22.5, "bid_size": 4.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.8148, "open_interest": 5.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.0069, "vega": 0.216, "theta": -0.056, "rho": 0.174, "theo": 24.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-07-30T11:17:16", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "ORKA270219P00085000", "bid": 11.0, "bid_size": 4.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.3075, "gamma": 0.0071, "vega": 0.2167, "theta": -0.0577, "rho": -0.1509, "theo": 13.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ORKA270219C00090000", "bid": 20.6, "bid_size": 1.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.8238, "open_interest": 3.0, "volume": 0.0, "delta": 0.6562, "gamma": 0.0073, "vega": 0.2268, "theta": -0.0588, "rho": 0.1683, "theo": 22.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-07-20T09:47:57", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "ORKA270219P00090000", "bid": 13.6, "bid_size": 1.0, "ask": 18.4, "ask_size": 2.0, "iv": 0.8098, "open_interest": 2.0, "volume": 0.0, "delta": -0.347, "gamma": 0.0075, "vega": 0.2275, "theta": -0.0604, "rho": -0.1695, "theo": 16.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-03T11:59:09", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "ORKA270219C00095000", "bid": 18.0, "bid_size": 4.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.8023, "open_interest": 0.0, "volume": 0.0, "delta": 0.6179, "gamma": 0.0076, "vega": 0.2351, "theta": -0.061, "rho": 0.162, "theo": 20.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.04, "last_trade_time": "2026-08-03T10:04:41", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "ORKA270219P00095000", "bid": 16.5, "bid_size": 3.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0078, "vega": 0.2355, "theta": -0.0625, "rho": -0.1877, "theo": 18.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "ORKA270219C00100000", "bid": 16.0, "bid_size": 4.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.8072, "open_interest": 2.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0078, "vega": 0.2409, "theta": -0.0625, "rho": 0.1549, "theo": 18.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-08-21T10:22:16", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "ORKA270219P00100000", "bid": 19.5, "bid_size": 3.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.008, "vega": 0.2411, "theta": -0.064, "rho": -0.2063, "theo": 21.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "ORKA270219C00105000", "bid": 14.6, "bid_size": 1.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.8109, "open_interest": 3.0, "volume": 0.0, "delta": 0.544, "gamma": 0.0079, "vega": 0.2444, "theta": -0.0635, "rho": 0.1477, "theo": 16.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-08-21T10:22:16", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ORKA270219P00105000", "bid": 22.6, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0081, "vega": 0.2441, "theta": -0.065, "rho": -0.2227, "theo": 25.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "ORKA270219C00110000", "bid": 12.7, "bid_size": 1.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.8059, "open_interest": 8.0, "volume": 0.0, "delta": 0.5091, "gamma": 0.008, "vega": 0.2458, "theta": -0.0639, "rho": 0.1401, "theo": 15.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-08-17T10:02:02", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ORKA270219P00110000", "bid": 26.0, "bid_size": 4.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.0082, "vega": 0.2451, "theta": -0.0654, "rho": -0.2389, "theo": 28.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "ORKA270219C00115000", "bid": 11.1, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.801, "open_interest": 9.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0079, "vega": 0.2454, "theta": -0.0639, "rho": 0.1327, "theo": 13.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-08-03T09:49:25", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ORKA270219P00115000", "bid": 29.5, "bid_size": 5.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0082, "vega": 0.2438, "theta": -0.0654, "rho": -0.2524, "theo": 31.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "ORKA270219C00120000", "bid": 10.0, "bid_size": 4.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.8089, "open_interest": 3.0, "volume": 0.0, "delta": 0.4442, "gamma": 0.0078, "vega": 0.2434, "theta": -0.0635, "rho": 0.1252, "theo": 12.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-08-03T09:49:25", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ORKA270219P00120000", "bid": 33.1, "bid_size": 1.0, "ask": 37.9, "ask_size": 2.0, "iv": 0.8042, "open_interest": 0.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0082, "vega": 0.2412, "theta": -0.065, "rho": -0.2657, "theo": 35.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "ORKA270219C00125000", "bid": 8.8, "bid_size": 1.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.8035, "open_interest": 2.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.0077, "vega": 0.2402, "theta": -0.0628, "rho": 0.1181, "theo": 11.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T09:49:25", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ORKA270219P00125000", "bid": 37.0, "bid_size": 5.0, "ask": 41.8, "ask_size": 1.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": -0.5967, "gamma": 0.0081, "vega": 0.2371, "theta": -0.0643, "rho": -0.2776, "theo": 39.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "ORKA270219C00130000", "bid": 7.5, "bid_size": 4.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.7973, "open_interest": 0.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0076, "vega": 0.2357, "theta": -0.0617, "rho": 0.111, "theo": 10.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ORKA270219P00130000", "bid": 41.0, "bid_size": 6.0, "ask": 45.9, "ask_size": 3.0, "iv": 0.8146, "open_interest": 0.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.008, "vega": 0.2313, "theta": -0.0633, "rho": -0.2857, "theo": 43.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "ORKA270219C00135000", "bid": 7.0, "bid_size": 4.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.8103, "open_interest": 0.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0074, "vega": 0.2305, "theta": -0.0605, "rho": 0.1044, "theo": 9.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-08-04T12:54:42", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ORKA270219P00135000", "bid": 45.0, "bid_size": 6.0, "ask": 49.9, "ask_size": 3.0, "iv": 0.8139, "open_interest": 0.0, "volume": 0.0, "delta": -0.6538, "gamma": 0.0078, "vega": 0.2254, "theta": -0.0621, "rho": -0.2967, "theo": 47.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "ORKA270219C00140000", "bid": 6.1, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0072, "vega": 0.2248, "theta": -0.059, "rho": 0.0981, "theo": 8.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ORKA270219P00140000", "bid": 49.0, "bid_size": 6.0, "ask": 53.9, "ask_size": 3.0, "iv": 0.8087, "open_interest": 0.0, "volume": 0.0, "delta": -0.6797, "gamma": 0.0076, "vega": 0.2179, "theta": -0.0606, "rho": -0.3014, "theo": 51.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "ORKA270219C00145000", "bid": 5.3, "bid_size": 2.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": 0.313, "gamma": 0.007, "vega": 0.2182, "theta": -0.0574, "rho": 0.092, "theo": 7.7742, "change": 0.0, "open": 0.0, "high": 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": "ORKA270219P00145000", "bid": 53.5, "bid_size": 5.0, "ask": 58.4, "ask_size": 3.0, "iv": 0.8227, "open_interest": 0.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0075, "vega": 0.2098, "theta": -0.0591, "rho": -0.3038, "theo": 55.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "ORKA270219C00150000", "bid": 4.5, "bid_size": 2.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.8098, "open_interest": 0.0, "volume": 0.0, "delta": 0.2917, "gamma": 0.0067, "vega": 0.2115, "theta": -0.0558, "rho": 0.0863, "theo": 7.1014, "change": 0.0, "open": 0.0, "high": 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": "ORKA270219P00150000", "bid": 57.5, "bid_size": 7.0, "ask": 62.5, "ask_size": 7.0, "iv": 0.8116, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0073, "vega": 0.2026, "theta": -0.0575, "rho": -0.3111, "theo": 60.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "ORKA270219C00155000", "bid": 4.0, "bid_size": 4.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.8167, "open_interest": 0.0, "volume": 0.0, "delta": 0.2719, "gamma": 0.0065, "vega": 0.2044, "theta": -0.054, "rho": 0.0809, "theo": 6.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ORKA270219P00155000", "bid": 62.1, "bid_size": 4.0, "ask": 67.0, "ask_size": 4.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.007, "vega": 0.1931, "theta": -0.0557, "rho": -0.3099, "theo": 64.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "ORKA270219C00160000", "bid": 3.6, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": 0.2535, "gamma": 0.0062, "vega": 0.1971, "theta": -0.0522, "rho": 0.0757, "theo": 5.9458, "change": 0.0, "open": 0.0, "high": 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": "ORKA270219P00160000", "bid": 66.5, "bid_size": 4.0, "ask": 71.4, "ask_size": 3.0, "iv": 0.8207, "open_interest": 0.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0068, "vega": 0.1836, "theta": -0.0539, "rho": -0.3069, "theo": 68.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "ORKA270219C00165000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.8277, "open_interest": 1.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.006, "vega": 0.1899, "theta": -0.0503, "rho": 0.071, "theo": 5.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-20T09:31:07", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ORKA270219P00165000", "bid": 71.1, "bid_size": 2.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0066, "vega": 0.1756, "theta": -0.0522, "rho": -0.3119, "theo": 73.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6000022888184}, {"option": "ORKA270319C00030000", "bid": 64.5, "bid_size": 1.0, "ask": 68.5, "ask_size": 1.0, "iv": 1.0403, "open_interest": 1.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0009, "vega": 0.0429, "theta": -0.0098, "rho": 0.1278, "theo": 66.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-04-13T15:59:06", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "ORKA270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3514, "open_interest": 2.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0009, "vega": 0.043, "theta": -0.0126, "rho": -0.0171, "theo": 1.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA270319C00035000", "bid": 59.7, "bid_size": 1.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.9643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0012, "vega": 0.0559, "theta": -0.013, "rho": 0.1453, "theo": 62.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "ORKA270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0012, "vega": 0.0562, "theta": -0.0156, "rho": -0.0234, "theo": 1.4028, "change": 0.0, "open": 0.0, "high": 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": "ORKA270319C00040000", "bid": 55.3, "bid_size": 1.0, "ask": 59.5, "ask_size": 3.0, "iv": 0.9231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0016, "vega": 0.0711, "theta": -0.0165, "rho": 0.161, "theo": 57.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.25, "last_trade_time": "2026-08-24T11:20:53", "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "ORKA270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0517, "open_interest": 10.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0016, "vega": 0.0714, "theta": -0.019, "rho": -0.0314, "theo": 1.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-02T13:48:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA270319C00045000", "bid": 51.2, "bid_size": 1.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.9218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0021, "vega": 0.0883, "theta": -0.0204, "rho": 0.1745, "theo": 53.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "ORKA270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9318, "open_interest": 14.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0021, "vega": 0.0887, "theta": -0.0227, "rho": -0.0411, "theo": 2.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-07-21T13:32:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ORKA270319C00050000", "bid": 47.4, "bid_size": 1.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0026, "vega": 0.1072, "theta": -0.0246, "rho": 0.1855, "theo": 49.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "ORKA270319P00050000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.8874, "open_interest": 5.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0026, "vega": 0.1078, "theta": -0.0268, "rho": -0.0528, "theo": 3.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-07-02T10:21:08", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "ORKA270319C00055000", "bid": 43.0, "bid_size": 4.0, "ask": 47.9, "ask_size": 3.0, "iv": 0.8817, "open_interest": 50.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0032, "vega": 0.1271, "theta": -0.0289, "rho": 0.194, "theo": 45.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-06-22T09:36:08", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "ORKA270319P00055000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.8686, "open_interest": 35.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0032, "vega": 0.1279, "theta": -0.031, "rho": -0.0667, "theo": 4.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-07-09T11:04:20", "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "ORKA270319C00060000", "bid": 39.5, "bid_size": 2.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.8738, "open_interest": 4.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0038, "vega": 0.1475, "theta": -0.0334, "rho": 0.1999, "theo": 41.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-08-17T11:57:10", "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "ORKA270319P00060000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.8678, "open_interest": 1.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0038, "vega": 0.1482, "theta": -0.0353, "rho": -0.0827, "theo": 5.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-08-03T09:30:53", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ORKA270319C00065000", "bid": 36.0, "bid_size": 4.0, "ask": 40.8, "ask_size": 1.0, "iv": 0.8565, "open_interest": 3.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0043, "vega": 0.1677, "theta": -0.0377, "rho": 0.2032, "theo": 38.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-05-01T11:52:02", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "ORKA270319P00065000", "bid": 4.5, "bid_size": 4.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.8516, "open_interest": 1.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0044, "vega": 0.1686, "theta": -0.0396, "rho": -0.1, "theo": 6.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-07-02T11:40:09", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "ORKA270319C00070000", "bid": 33.0, "bid_size": 4.0, "ask": 37.8, "ask_size": 1.0, "iv": 0.8575, "open_interest": 1.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0049, "vega": 0.1868, "theta": -0.0419, "rho": 0.2044, "theo": 35.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-27T09:59:52", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "ORKA270319P00070000", "bid": 7.2, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.8796, "open_interest": 1.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.005, "vega": 0.1879, "theta": -0.0437, "rho": -0.1191, "theo": 8.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-07-08T10:27:35", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "ORKA270319C00075000", "bid": 30.3, "bid_size": 1.0, "ask": 35.0, "ask_size": 3.0, "iv": 0.8596, "open_interest": 6.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.0054, "vega": 0.2044, "theta": -0.0457, "rho": 0.2034, "theo": 32.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-06-22T13:01:19", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "ORKA270319P00075000", "bid": 8.5, "bid_size": 4.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.8528, "open_interest": 4.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0055, "vega": 0.2054, "theta": -0.0474, "rho": -0.1395, "theo": 10.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-05-05T15:51:27", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ORKA270319C00080000", "bid": 27.2, "bid_size": 1.0, "ask": 31.8, "ask_size": 1.0, "iv": 0.8336, "open_interest": 14.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0059, "vega": 0.2201, "theta": -0.0491, "rho": 0.2007, "theo": 29.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-09-03T12:34:09", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "ORKA270319P00080000", "bid": 10.5, "bid_size": 4.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.8383, "open_interest": 5.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.006, "vega": 0.2212, "theta": -0.0508, "rho": -0.1595, "theo": 12.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-05-26T15:16:03", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ORKA270319C00085000", "bid": 25.1, "bid_size": 1.0, "ask": 29.5, "ask_size": 3.0, "iv": 0.8426, "open_interest": 12.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0062, "vega": 0.2334, "theta": -0.052, "rho": 0.1967, "theo": 26.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.59, "last_trade_time": "2026-08-03T13:24:31", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "ORKA270319P00085000", "bid": 13.0, "bid_size": 4.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.838, "open_interest": 19.0, "volume": 0.0, "delta": -0.3039, "gamma": 0.0064, "vega": 0.2344, "theta": -0.0538, "rho": -0.1811, "theo": 15.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-09-09T15:38:16", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "ORKA270319C00090000", "bid": 23.0, "bid_size": 1.0, "ask": 27.5, "ask_size": 3.0, "iv": 0.849, "open_interest": 8.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.0066, "vega": 0.2445, "theta": -0.0545, "rho": 0.1914, "theo": 24.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.63, "last_trade_time": "2026-08-13T15:51:10", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "ORKA270319P00090000", "bid": 15.5, "bid_size": 4.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.8296, "open_interest": 3.0, "volume": 0.0, "delta": -0.3396, "gamma": 0.0067, "vega": 0.2454, "theta": -0.0562, "rho": -0.2012, "theo": 17.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-04-22T14:46:43", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "ORKA270319C00095000", "bid": 21.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.8401, "open_interest": 10.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0068, "vega": 0.2532, "theta": -0.0565, "rho": 0.1855, "theo": 22.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.71, "last_trade_time": "2026-09-10T11:43:21", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "ORKA270319P00095000", "bid": 18.5, "bid_size": 4.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.8343, "open_interest": 2.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.007, "vega": 0.2538, "theta": -0.0582, "rho": -0.2225, "theo": 20.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-09-09T15:10:50", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "ORKA270319C00100000", "bid": 18.5, "bid_size": 1.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.831, "open_interest": 21.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.007, "vega": 0.2597, "theta": -0.058, "rho": 0.1787, "theo": 20.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-08-31T13:14:57", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "ORKA270319P00100000", "bid": 21.5, "bid_size": 4.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.8319, "open_interest": 5.0, "volume": 0.0, "delta": -0.4095, "gamma": 0.0072, "vega": 0.2599, "theta": -0.0597, "rho": -0.2411, "theo": 23.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.4, "last_trade_time": "2026-09-03T13:36:01", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "ORKA270319C00105000", "bid": 16.8, "bid_size": 1.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.8296, "open_interest": 9.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0071, "vega": 0.2642, "theta": -0.0591, "rho": 0.1719, "theo": 18.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-04-30T12:17:11", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ORKA270319P00105000", "bid": 24.6, "bid_size": 1.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.825, "open_interest": 0.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0074, "vega": 0.264, "theta": -0.0608, "rho": -0.2613, "theo": 26.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "ORKA270319C00110000", "bid": 15.1, "bid_size": 2.0, "ask": 19.9, "ask_size": 3.0, "iv": 0.8265, "open_interest": 12.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.0072, "vega": 0.2667, "theta": -0.0598, "rho": 0.1646, "theo": 17.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ORKA270319P00110000", "bid": 28.1, "bid_size": 1.0, "ask": 32.8, "ask_size": 2.0, "iv": 0.8299, "open_interest": 0.0, "volume": 0.0, "delta": -0.4759, "gamma": 0.0074, "vega": 0.2657, "theta": -0.0616, "rho": -0.2775, "theo": 30.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "ORKA270319C00115000", "bid": 13.5, "bid_size": 4.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.8204, "open_interest": 2.0, "volume": 0.0, "delta": 0.5036, "gamma": 0.0072, "vega": 0.2676, "theta": -0.0601, "rho": 0.1575, "theo": 15.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "ORKA270319P00115000", "bid": 31.6, "bid_size": 1.0, "ask": 36.3, "ask_size": 2.0, "iv": 0.8298, "open_interest": 5.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.0075, "vega": 0.2664, "theta": -0.0619, "rho": -0.2958, "theo": 33.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-08-17T15:11:10", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "ORKA270319C00120000", "bid": 12.5, "bid_size": 4.0, "ask": 17.1, "ask_size": 2.0, "iv": 0.8285, "open_interest": 39.0, "volume": 0.0, "delta": 0.475, "gamma": 0.0072, "vega": 0.267, "theta": -0.0601, "rho": 0.1502, "theo": 14.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.71, "last_trade_time": "2026-06-25T11:38:37", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ORKA270319P00120000", "bid": 35.0, "bid_size": 2.0, "ask": 39.8, "ask_size": 1.0, "iv": 0.8228, "open_interest": 0.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.0075, "vega": 0.2644, "theta": -0.062, "rho": -0.3064, "theo": 37.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "ORKA270319C00125000", "bid": 11.0, "bid_size": 4.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.821, "open_interest": 20.0, "volume": 0.0, "delta": 0.4479, "gamma": 0.0071, "vega": 0.2652, "theta": -0.0598, "rho": 0.1431, "theo": 13.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-06-30T12:06:29", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "ORKA270319P00125000", "bid": 39.0, "bid_size": 4.0, "ask": 43.8, "ask_size": 1.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0075, "vega": 0.262, "theta": -0.0618, "rho": -0.3229, "theo": 41.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "ORKA270319C00130000", "bid": 10.1, "bid_size": 1.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.8285, "open_interest": 18.0, "volume": 0.0, "delta": 0.4223, "gamma": 0.007, "vega": 0.2624, "theta": -0.0593, "rho": 0.1363, "theo": 12.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-07-20T13:54:14", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "ORKA270319P00130000", "bid": 43.0, "bid_size": 5.0, "ask": 47.9, "ask_size": 4.0, "iv": 0.8396, "open_interest": 0.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0074, "vega": 0.2583, "theta": -0.0613, "rho": -0.3354, "theo": 45.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "ORKA270319C00135000", "bid": 9.2, "bid_size": 1.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.8302, "open_interest": 2.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0069, "vega": 0.2587, "theta": -0.0586, "rho": 0.1295, "theo": 11.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-07-29T09:30:10", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ORKA270319P00135000", "bid": 47.0, "bid_size": 6.0, "ask": 51.9, "ask_size": 4.0, "iv": 0.8415, "open_interest": 0.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0073, "vega": 0.2524, "theta": -0.0607, "rho": -0.343, "theo": 49.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "ORKA270319C00140000", "bid": 8.0, "bid_size": 4.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.8212, "open_interest": 5.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0068, "vega": 0.2543, "theta": -0.0577, "rho": 0.1231, "theo": 10.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-31T09:30:17", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "ORKA270319P00140000", "bid": 51.0, "bid_size": 6.0, "ask": 55.9, "ask_size": 1.0, "iv": 0.8397, "open_interest": 3.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.0072, "vega": 0.2477, "theta": -0.0599, "rho": -0.3536, "theo": 53.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.7, "last_trade_time": "2026-08-19T15:40:34", "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "ORKA270319C00145000", "bid": 7.5, "bid_size": 3.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.8348, "open_interest": 2.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0066, "vega": 0.2494, "theta": -0.0567, "rho": 0.117, "theo": 9.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-31T09:30:17", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ORKA270319P00145000", "bid": 55.0, "bid_size": 8.0, "ask": 60.0, "ask_size": 8.0, "iv": 0.8367, "open_interest": 1.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0071, "vega": 0.2414, "theta": -0.059, "rho": -0.3615, "theo": 57.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-19T15:20:54", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "ORKA270319C00150000", "bid": 6.5, "bid_size": 4.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.8255, "open_interest": 1.0, "volume": 0.0, "delta": 0.334, "gamma": 0.0064, "vega": 0.2438, "theta": -0.0556, "rho": 0.111, "theo": 9.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-08-19T09:30:09", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ORKA270319P00150000", "bid": 59.5, "bid_size": 6.0, "ask": 64.4, "ask_size": 4.0, "iv": 0.8472, "open_interest": 1.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.007, "vega": 0.2327, "theta": -0.058, "rho": -0.3631, "theo": 61.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-08-19T09:34:02", "percent_change": 0.0, "prev_day_close": 61.9000015258789}, {"option": "ORKA270319C00155000", "bid": 6.0, "bid_size": 4.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.8341, "open_interest": 1.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0063, "vega": 0.238, "theta": -0.0544, "rho": 0.1053, "theo": 8.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-09T09:31:14", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ORKA270319P00155000", "bid": 64.0, "bid_size": 1.0, "ask": 68.5, "ask_size": 4.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0068, "vega": 0.2266, "theta": -0.0568, "rho": -0.3717, "theo": 66.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1499996185303}, {"option": "ORKA270319C00160000", "bid": 5.5, "bid_size": 4.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.0061, "vega": 0.2321, "theta": -0.0531, "rho": 0.1, "theo": 7.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ORKA270319P00160000", "bid": 68.0, "bid_size": 6.0, "ask": 72.9, "ask_size": 2.0, "iv": 0.8428, "open_interest": 0.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.0067, "vega": 0.2195, "theta": -0.0557, "rho": -0.3769, "theo": 70.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "ORKA270319C00165000", "bid": 5.3, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.8517, "open_interest": 3.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.0059, "vega": 0.2258, "theta": -0.0518, "rho": 0.0949, "theo": 7.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-14T09:34:15", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ORKA270319P00165000", "bid": 72.5, "bid_size": 6.0, "ask": 77.5, "ask_size": 7.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0066, "vega": 0.2104, "theta": -0.0545, "rho": -0.3747, "theo": 74.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "ORKA270521C00050000", "bid": 48.9, "bid_size": 1.0, "ask": 53.5, "ask_size": 3.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0025, "vega": 0.138, "theta": -0.0224, "rho": 0.2279, "theo": 51.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "ORKA270521P00050000", "bid": 2.15, "bid_size": 1.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0025, "vega": 0.1391, "theta": -0.0258, "rho": -0.0869, "theo": 4.8893, "change": 0.0, "open": 0.0, "high": 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": "ORKA270521C00055000", "bid": 45.9, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0029, "vega": 0.1592, "theta": -0.026, "rho": 0.2379, "theo": 48.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "ORKA270521P00055000", "bid": 3.5, "bid_size": 3.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.8784, "open_interest": 0.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.003, "vega": 0.1604, "theta": -0.0291, "rho": -0.1058, "theo": 6.1284, "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": 5.90000009536743}, {"option": "ORKA270521C00060000", "bid": 42.2, "bid_size": 1.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0034, "vega": 0.1803, "theta": -0.0295, "rho": 0.245, "theo": 44.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "ORKA270521P00060000", "bid": 5.5, "bid_size": 4.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.8803, "open_interest": 0.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0034, "vega": 0.1817, "theta": -0.0324, "rho": -0.127, "theo": 7.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ORKA270521C00065000", "bid": 39.1, "bid_size": 1.0, "ask": 43.9, "ask_size": 1.0, "iv": 0.8641, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0038, "vega": 0.2005, "theta": -0.0329, "rho": 0.2496, "theo": 41.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "ORKA270521P00065000", "bid": 7.0, "bid_size": 2.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.8712, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0039, "vega": 0.2021, "theta": -0.0357, "rho": -0.1494, "theo": 9.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ORKA270521C00070000", "bid": 36.3, "bid_size": 1.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0042, "vega": 0.2198, "theta": -0.0361, "rho": 0.2515, "theo": 38.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "ORKA270521P00070000", "bid": 9.0, "bid_size": 2.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0043, "vega": 0.2215, "theta": -0.0387, "rho": -0.1733, "theo": 11.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "ORKA270521C00075000", "bid": 33.7, "bid_size": 1.0, "ask": 38.5, "ask_size": 3.0, "iv": 0.8612, "open_interest": 0.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0046, "vega": 0.2372, "theta": -0.039, "rho": 0.2517, "theo": 35.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "ORKA270521P00075000", "bid": 11.5, "bid_size": 4.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.8737, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0047, "vega": 0.2389, "theta": -0.0416, "rho": -0.198, "theo": 13.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ORKA270521C00080000", "bid": 31.0, "bid_size": 3.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.849, "open_interest": 0.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0049, "vega": 0.2529, "theta": -0.0417, "rho": 0.2498, "theo": 33.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "ORKA270521P00080000", "bid": 13.5, "bid_size": 4.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.8537, "open_interest": 0.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.0051, "vega": 0.2546, "theta": -0.0441, "rho": -0.2224, "theo": 15.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "ORKA270521C00085000", "bid": 29.3, "bid_size": 1.0, "ask": 33.5, "ask_size": 3.0, "iv": 0.858, "open_interest": 0.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.0052, "vega": 0.2665, "theta": -0.0441, "rho": 0.2468, "theo": 30.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "ORKA270521P00085000", "bid": 16.5, "bid_size": 1.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0054, "vega": 0.268, "theta": -0.0464, "rho": -0.2483, "theo": 18.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ORKA270521C00090000", "bid": 26.7, "bid_size": 1.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0054, "vega": 0.2782, "theta": -0.0461, "rho": 0.2424, "theo": 28.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "ORKA270521P00090000", "bid": 19.0, "bid_size": 4.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.8546, "open_interest": 0.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0056, "vega": 0.2795, "theta": -0.0484, "rho": -0.273, "theo": 21.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "ORKA270521C00095000", "bid": 24.5, "bid_size": 4.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0056, "vega": 0.2878, "theta": -0.0479, "rho": 0.2375, "theo": 26.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "ORKA270521P00095000", "bid": 22.0, "bid_size": 4.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.8554, "open_interest": 0.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0058, "vega": 0.2888, "theta": -0.05, "rho": -0.2977, "theo": 23.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "ORKA270521C00100000", "bid": 22.9, "bid_size": 1.0, "ask": 27.5, "ask_size": 3.0, "iv": 0.8432, "open_interest": 0.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0058, "vega": 0.2956, "theta": -0.0494, "rho": 0.2315, "theo": 25.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "ORKA270521P00100000", "bid": 25.0, "bid_size": 4.0, "ask": 29.8, "ask_size": 2.0, "iv": 0.8514, "open_interest": 0.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.006, "vega": 0.2961, "theta": -0.0514, "rho": -0.3211, "theo": 27.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "ORKA270521C00105000", "bid": 21.0, "bid_size": 4.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0059, "vega": 0.3016, "theta": -0.0505, "rho": 0.2254, "theo": 23.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "ORKA270521P00105000", "bid": 28.1, "bid_size": 1.0, "ask": 32.8, "ask_size": 1.0, "iv": 0.8446, "open_interest": 0.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0062, "vega": 0.3016, "theta": -0.0526, "rho": -0.3433, "theo": 30.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "ORKA270521C00110000", "bid": 19.5, "bid_size": 4.0, "ask": 24.1, "ask_size": 2.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": 0.5775, "gamma": 0.006, "vega": 0.3061, "theta": -0.0514, "rho": 0.219, "theo": 21.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ORKA270521P00110000", "bid": 31.5, "bid_size": 4.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.8471, "open_interest": 0.0, "volume": 0.0, "delta": -0.4378, "gamma": 0.0063, "vega": 0.3054, "theta": -0.0534, "rho": -0.3666, "theo": 33.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "ORKA270521C00115000", "bid": 18.0, "bid_size": 3.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.8377, "open_interest": 0.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.006, "vega": 0.3091, "theta": -0.0521, "rho": 0.2121, "theo": 20.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "ORKA270521P00115000", "bid": 35.0, "bid_size": 4.0, "ask": 39.8, "ask_size": 2.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0064, "vega": 0.3075, "theta": -0.0541, "rho": -0.3852, "theo": 37.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "ORKA270521C00120000", "bid": 16.5, "bid_size": 4.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.8321, "open_interest": 0.0, "volume": 0.0, "delta": 0.5287, "gamma": 0.006, "vega": 0.3109, "theta": -0.0526, "rho": 0.2055, "theo": 19.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ORKA270521P00120000", "bid": 38.5, "bid_size": 4.0, "ask": 43.3, "ask_size": 1.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": -0.4893, "gamma": 0.0064, "vega": 0.3085, "theta": -0.0545, "rho": -0.4033, "theo": 40.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "ORKA270521C00125000", "bid": 15.7, "bid_size": 6.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.8459, "open_interest": 1.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.006, "vega": 0.3115, "theta": -0.0529, "rho": 0.1988, "theo": 18.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-09-17T09:30:25", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ORKA270521P00125000", "bid": 42.5, "bid_size": 3.0, "ask": 46.8, "ask_size": 2.0, "iv": 0.8457, "open_interest": 0.0, "volume": 0.0, "delta": -0.5136, "gamma": 0.0064, "vega": 0.3082, "theta": -0.0548, "rho": -0.4233, "theo": 44.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "ORKA270521C00130000", "bid": 14.8, "bid_size": 13.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.8521, "open_interest": 1.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.006, "vega": 0.3111, "theta": -0.053, "rho": 0.1919, "theo": 17.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-09-17T09:30:25", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "ORKA270521P00130000", "bid": 46.0, "bid_size": 6.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.0064, "vega": 0.3062, "theta": -0.0549, "rho": -0.4366, "theo": 48.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "ORKA270521C00135000", "bid": 13.5, "bid_size": 3.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": 0.4634, "gamma": 0.006, "vega": 0.31, "theta": -0.053, "rho": 0.1855, "theo": 16.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "ORKA270521P00135000", "bid": 50.0, "bid_size": 5.0, "ask": 54.9, "ask_size": 3.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.0064, "vega": 0.3039, "theta": -0.0548, "rho": -0.4517, "theo": 52.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "ORKA271217C00030000", "bid": 67.0, "bid_size": 3.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.9437, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.001, "vega": 0.1163, "theta": -0.0054, "rho": 0.2231, "theo": 70.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.0, "last_trade_time": "2026-07-27T14:19:44", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "ORKA271217P00030000", "bid": 2.0, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.002, "open_interest": 2.0, "volume": 0.0, "delta": -0.054, "gamma": 0.001, "vega": 0.1168, "theta": -0.0133, "rho": -0.1058, "theo": 4.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T13:32:01", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ORKA271217C00035000", "bid": 63.5, "bid_size": 3.0, "ask": 68.5, "ask_size": 3.0, "iv": 0.9306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0012, "vega": 0.1385, "theta": -0.0077, "rho": 0.2548, "theo": 67.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "ORKA271217P00035000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.9424, "open_interest": 3.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0012, "vega": 0.1395, "theta": -0.0152, "rho": -0.1306, "theo": 5.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-07-06T14:58:53", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ORKA271217C00040000", "bid": 60.5, "bid_size": 3.0, "ask": 65.5, "ask_size": 3.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0014, "vega": 0.1615, "theta": -0.01, "rho": 0.2821, "theo": 63.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "ORKA271217P00040000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.9345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0015, "vega": 0.1631, "theta": -0.0171, "rho": -0.1582, "theo": 6.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ORKA271217C00045000", "bid": 57.5, "bid_size": 3.0, "ask": 62.5, "ask_size": 2.0, "iv": 0.9338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0017, "vega": 0.1845, "theta": -0.0123, "rho": 0.3054, "theo": 60.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "ORKA271217P00045000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.9172, "open_interest": 1.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0018, "vega": 0.1866, "theta": -0.019, "rho": -0.1883, "theo": 8.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-03T12:34:08", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "ORKA271217C00050000", "bid": 54.5, "bid_size": 3.0, "ask": 59.5, "ask_size": 3.0, "iv": 0.9203, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.002, "vega": 0.2076, "theta": -0.0146, "rho": 0.3243, "theo": 57.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "ORKA271217P00050000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.9182, "open_interest": 1.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.002, "vega": 0.2103, "theta": -0.0209, "rho": -0.2209, "theo": 9.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-26T09:30:23", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ORKA271217C00055000", "bid": 52.0, "bid_size": 3.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.9235, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0022, "vega": 0.2298, "theta": -0.0168, "rho": 0.3399, "theo": 54.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "ORKA271217P00055000", "bid": 9.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.9111, "open_interest": 0.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0023, "vega": 0.2331, "theta": -0.0228, "rho": -0.2554, "theo": 11.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ORKA271217C00060000", "bid": 49.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.9196, "open_interest": 0.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0025, "vega": 0.2514, "theta": -0.019, "rho": 0.3518, "theo": 51.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "ORKA271217P00060000", "bid": 11.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.8984, "open_interest": 1.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0026, "vega": 0.255, "theta": -0.0245, "rho": -0.2914, "theo": 13.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-02T09:58:36", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ORKA271217C00065000", "bid": 47.0, "bid_size": 3.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.9106, "open_interest": 0.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0027, "vega": 0.2716, "theta": -0.021, "rho": 0.3609, "theo": 49.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "ORKA271217P00065000", "bid": 13.5, "bid_size": 3.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.8999, "open_interest": 0.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0028, "vega": 0.2755, "theta": -0.0262, "rho": -0.3291, "theo": 15.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ORKA271217C00070000", "bid": 44.5, "bid_size": 3.0, "ask": 49.5, "ask_size": 3.0, "iv": 0.8979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0029, "vega": 0.2905, "theta": -0.0229, "rho": 0.3674, "theo": 46.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "ORKA271217P00070000", "bid": 16.0, "bid_size": 3.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.8961, "open_interest": 8.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0031, "vega": 0.2949, "theta": -0.0277, "rho": -0.3661, "theo": 18.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.7, "last_trade_time": "2026-05-20T14:05:36", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ORKA271217C00075000", "bid": 42.5, "bid_size": 3.0, "ask": 47.5, "ask_size": 3.0, "iv": 0.8987, "open_interest": 5.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0031, "vega": 0.308, "theta": -0.0247, "rho": 0.3714, "theo": 44.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-08-13T14:52:30", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "ORKA271217P00075000", "bid": 18.5, "bid_size": 3.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.8883, "open_interest": 0.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0033, "vega": 0.3124, "theta": -0.0292, "rho": -0.4051, "theo": 20.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "ORKA271217C00080000", "bid": 40.5, "bid_size": 3.0, "ask": 45.5, "ask_size": 3.0, "iv": 0.8956, "open_interest": 3.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0033, "vega": 0.3238, "theta": -0.0264, "rho": 0.3741, "theo": 42.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-06-22T10:27:06", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "ORKA271217P00080000", "bid": 21.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.8774, "open_interest": 5.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.0035, "vega": 0.3284, "theta": -0.0305, "rho": -0.4434, "theo": 23.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-09-02T09:56:27", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ORKA271217C00085000", "bid": 38.5, "bid_size": 3.0, "ask": 43.5, "ask_size": 3.0, "iv": 0.8895, "open_interest": 9.0, "volume": 0.0, "delta": 0.745, "gamma": 0.0034, "vega": 0.3382, "theta": -0.0279, "rho": 0.3746, "theo": 40.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-07-27T09:30:26", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "ORKA271217P00085000", "bid": 24.0, "bid_size": 3.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.8783, "open_interest": 4.0, "volume": 0.0, "delta": -0.2611, "gamma": 0.0036, "vega": 0.3428, "theta": -0.0317, "rho": -0.4803, "theo": 26.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-05-15T15:37:54", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ORKA271217C00090000", "bid": 36.5, "bid_size": 3.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.8808, "open_interest": 93.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.0036, "vega": 0.3511, "theta": -0.0293, "rho": 0.3741, "theo": 38.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.4, "last_trade_time": "2026-09-15T15:38:25", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "ORKA271217P00090000", "bid": 27.0, "bid_size": 3.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.876, "open_interest": 0.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0038, "vega": 0.3555, "theta": -0.0328, "rho": -0.5186, "theo": 29.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "ORKA271217C00095000", "bid": 35.0, "bid_size": 3.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.8838, "open_interest": 17.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0037, "vega": 0.3626, "theta": -0.0305, "rho": 0.3728, "theo": 36.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-07-23T15:50:49", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "ORKA271217P00095000", "bid": 30.0, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.871, "open_interest": 17.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.004, "vega": 0.3667, "theta": -0.0337, "rho": -0.5554, "theo": 32.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-09-14T15:26:17", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "ORKA271217C00100000", "bid": 33.0, "bid_size": 3.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.8842, "open_interest": 12.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0038, "vega": 0.3727, "theta": -0.0316, "rho": 0.3704, "theo": 35.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.3, "last_trade_time": "2026-09-03T14:20:51", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ORKA271217P00100000", "bid": 33.0, "bid_size": 3.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.8637, "open_interest": 2.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0041, "vega": 0.3764, "theta": -0.0345, "rho": -0.588, "theo": 35.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.3, "last_trade_time": "2026-09-10T15:59:25", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ORKA271217C00105000", "bid": 31.5, "bid_size": 2.0, "ask": 36.5, "ask_size": 3.0, "iv": 0.8824, "open_interest": 7.0, "volume": 0.0, "delta": 0.671, "gamma": 0.0039, "vega": 0.3816, "theta": -0.0327, "rho": 0.3671, "theo": 33.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.68, "last_trade_time": "2026-08-06T15:04:17", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ORKA271217P00105000", "bid": 36.5, "bid_size": 3.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.8671, "open_interest": 0.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0042, "vega": 0.3847, "theta": -0.0352, "rho": -0.6216, "theo": 39.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "ORKA271217C00110000", "bid": 30.5, "bid_size": 3.0, "ask": 35.5, "ask_size": 3.0, "iv": 0.8786, "open_interest": 4.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.004, "vega": 0.3893, "theta": -0.0336, "rho": 0.3637, "theo": 32.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-08-20T14:51:34", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "ORKA271217P00110000", "bid": 40.0, "bid_size": 3.0, "ask": 45.0, "ask_size": 3.0, "iv": 0.8683, "open_interest": 0.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.0043, "vega": 0.3921, "theta": -0.0359, "rho": -0.6584, "theo": 42.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "ORKA271217C00115000", "bid": 29.0, "bid_size": 3.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.8731, "open_interest": 10.0, "volume": 0.0, "delta": 0.637, "gamma": 0.004, "vega": 0.396, "theta": -0.0344, "rho": 0.3598, "theo": 31.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.6, "last_trade_time": "2026-09-16T15:22:22", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ORKA271217P00115000", "bid": 43.5, "bid_size": 3.0, "ask": 48.5, "ask_size": 3.0, "iv": 0.8674, "open_interest": 2.0, "volume": 0.0, "delta": -0.3779, "gamma": 0.0044, "vega": 0.3979, "theta": -0.0364, "rho": -0.6908, "theo": 46.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.9, "last_trade_time": "2026-08-20T14:22:13", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "ORKA271217C00120000", "bid": 28.0, "bid_size": 3.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.8786, "open_interest": 11.0, "volume": 0.0, "delta": 0.6208, "gamma": 0.0041, "vega": 0.4016, "theta": -0.0351, "rho": 0.3552, "theo": 30.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-09-16T14:59:59", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "ORKA271217P00120000", "bid": 47.0, "bid_size": 3.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.8646, "open_interest": 4.0, "volume": 0.0, "delta": -0.3957, "gamma": 0.0045, "vega": 0.4023, "theta": -0.0368, "rho": -0.7186, "theo": 49.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.0, "last_trade_time": "2026-07-27T13:37:16", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "ORKA271217C00125000", "bid": 26.5, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.87, "open_interest": 23.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.0041, "vega": 0.4064, "theta": -0.0357, "rho": 0.3504, "theo": 29.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-09-16T14:59:59", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ORKA271217P00125000", "bid": 51.0, "bid_size": 3.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.8723, "open_interest": 9.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.0046, "vega": 0.406, "theta": -0.0372, "rho": -0.744, "theo": 53.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.5, "last_trade_time": "2026-07-27T12:37:24", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "ORKA271217C00130000", "bid": 25.5, "bid_size": 1.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.8723, "open_interest": 49.0, "volume": 0.0, "delta": 0.5901, "gamma": 0.0042, "vega": 0.4104, "theta": -0.0362, "rho": 0.3457, "theo": 27.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2026-08-31T15:39:23", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "ORKA271217P00130000", "bid": 54.5, "bid_size": 3.0, "ask": 59.5, "ask_size": 3.0, "iv": 0.8661, "open_interest": 6.0, "volume": 0.0, "delta": -0.43, "gamma": 0.0046, "vega": 0.4097, "theta": -0.0375, "rho": -0.7783, "theo": 57.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-07-24T13:52:19", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "ORKA271217C00135000", "bid": 24.5, "bid_size": 3.0, "ask": 29.5, "ask_size": 3.0, "iv": 0.8732, "open_interest": 46.0, "volume": 0.0, "delta": 0.5755, "gamma": 0.0042, "vega": 0.4137, "theta": -0.0367, "rho": 0.341, "theo": 26.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-08-26T15:01:44", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ORKA271217P00135000", "bid": 58.5, "bid_size": 3.0, "ask": 63.5, "ask_size": 3.0, "iv": 0.8707, "open_interest": 9.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0047, "vega": 0.4114, "theta": -0.0377, "rho": -0.8063, "theo": 61.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.8, "last_trade_time": "2026-07-30T15:37:25", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "ORKA271217C00140000", "bid": 23.5, "bid_size": 3.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.8729, "open_interest": 69.0, "volume": 0.0, "delta": 0.5614, "gamma": 0.0042, "vega": 0.4163, "theta": -0.0371, "rho": 0.3359, "theo": 26.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-08-24T15:20:49", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ORKA271217P00140000", "bid": 62.5, "bid_size": 3.0, "ask": 67.5, "ask_size": 3.0, "iv": 0.8738, "open_interest": 0.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0048, "vega": 0.4127, "theta": -0.0378, "rho": -0.8264, "theo": 65.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "ORKA271217C00145000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.8833, "open_interest": 4.0, "volume": 0.0, "delta": 0.5479, "gamma": 0.0042, "vega": 0.4182, "theta": -0.0375, "rho": 0.3306, "theo": 25.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-08-21T14:43:56", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "ORKA271217P00145000", "bid": 66.0, "bid_size": 3.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.8633, "open_interest": 2.0, "volume": 0.0, "delta": -0.4777, "gamma": 0.0048, "vega": 0.4126, "theta": -0.0379, "rho": -0.8482, "theo": 68.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-08-19T14:57:15", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "ORKA271217C00150000", "bid": 22.0, "bid_size": 3.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.8807, "open_interest": 37.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0042, "vega": 0.4196, "theta": -0.0378, "rho": 0.3253, "theo": 24.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-08-18T15:28:37", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "ORKA271217P00150000", "bid": 70.0, "bid_size": 3.0, "ask": 75.0, "ask_size": 3.0, "iv": 0.8637, "open_interest": 1.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0048, "vega": 0.4119, "theta": -0.038, "rho": -0.8656, "theo": 73.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.9, "last_trade_time": "2026-08-19T15:51:58", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "ORKA271217C00155000", "bid": 21.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.8771, "open_interest": 0.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0042, "vega": 0.4206, "theta": -0.038, "rho": 0.3202, "theo": 23.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ORKA271217P00155000", "bid": 74.5, "bid_size": 3.0, "ask": 79.5, "ask_size": 3.0, "iv": 0.875, "open_interest": 0.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0049, "vega": 0.4128, "theta": -0.038, "rho": -0.8948, "theo": 77.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "ORKA271217C00160000", "bid": 20.5, "bid_size": 3.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.8844, "open_interest": 0.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.0042, "vega": 0.4212, "theta": -0.0382, "rho": 0.3153, "theo": 22.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "ORKA271217P00160000", "bid": 78.5, "bid_size": 3.0, "ask": 83.5, "ask_size": 3.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0049, "vega": 0.4108, "theta": -0.0379, "rho": -0.9136, "theo": 81.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "ORKA271217C00165000", "bid": 19.5, "bid_size": 3.0, "ask": 24.5, "ask_size": 3.0, "iv": 0.879, "open_interest": 1.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0042, "vega": 0.4214, "theta": -0.0383, "rho": 0.3103, "theo": 22.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.36, "last_trade_time": "2026-09-14T14:21:35", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ORKA271217P00165000", "bid": 82.5, "bid_size": 1.0, "ask": 87.5, "ask_size": 1.0, "iv": 0.8703, "open_interest": 0.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.005, "vega": 0.4098, "theta": -0.0379, "rho": -0.9357, "theo": 85.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}], "symbol": "ORKA", "security_type": "stock", "exchange_id": 2, "current_price": 94.96, "price_change": -2.77, "price_change_percent": -2.917, "bid": 80.0, "ask": 95.0, "bid_size": 100, "ask_size": 100, "open": 98.18, "high": 98.29, "low": 94.52, "close": 94.96, "prev_day_close": 94.96, "volume": 1943008, "iv30": 100.067, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "ORKA"}