{"timestamp": "2026-11-10 01:13:34", "data": {"options": [{"option": "AAOG261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1325.0, "iv": 5.1192, "open_interest": 423.0, "volume": 18.0, "delta": 0.0597, "gamma": 0.5841, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0042, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:41:35", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "AAOG261120P00001000", "bid": 0.2, "bid_size": 232.0, "ask": 1.4, "ask_size": 374.0, "iv": 0.0, "open_interest": 192.0, "volume": 2.0, "delta": -0.943, "gamma": 0.5982, "vega": 0.0001, "theta": -0.001, "rho": -0.0001, "theo": 0.5746, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:22:03", "percent_change": 11.1111, "prev_day_close": 0.449999995529652}, {"option": "AAOG261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 408.0, "iv": 8.0283, "open_interest": 781.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.084, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:20:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AAOG261120P00002000", "bid": 1.2, "bid_size": 11.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 563.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0648, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T09:38:47", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AAOG261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 6.8377, "open_interest": 73.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0245, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:52:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AAOG261120P00003000", "bid": 2.15, "bid_size": 157.0, "ask": 3.5, "ask_size": 295.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:23:50", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "AAOG261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 361.0, "iv": 0.0, "open_interest": 619.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0098, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:14:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AAOG261120P00004000", "bid": 1.5, "bid_size": 214.0, "ask": 4.5, "ask_size": 218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "AAOG261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 367.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0047, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T15:44:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "AAOG261120P00005000", "bid": 4.2, "bid_size": 9.0, "ask": 5.4, "ask_size": 218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "AAOG261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 390.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0025, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T10:18:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261120P00006000", "bid": 3.4, "bid_size": 3.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-11-02T11:50:53", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AAOG261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 276.0, "iv": 2.7132, "open_interest": 135.0, "volume": 15.0, "delta": 0.2339, "gamma": 0.9385, "vega": 0.0004, "theta": -0.0013, "rho": 0.0001, "theo": 0.0312, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:08:05", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "AAOG261218P00001000", "bid": 0.05, "bid_size": 308.0, "ask": 2.35, "ask_size": 464.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.9574, "vega": 0.0004, "theta": -0.0012, "rho": -0.0006, "theo": 0.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:42:07", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "AAOG261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 323.0, "iv": 3.1271, "open_interest": 61.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.4305, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:30:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AAOG261218P00002000", "bid": 0.5, "bid_size": 284.0, "ask": 3.4, "ask_size": 380.0, "iv": 0.0, "open_interest": 260.0, "volume": 0.0, "delta": -0.923, "gamma": 0.4741, "vega": 0.0002, "theta": -0.0006, "rho": -0.0007, "theo": 1.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T10:11:43", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "AAOG261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 130.0, "iv": 4.2764, "open_interest": 27.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.249, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:40:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AAOG261218P00003000", "bid": 0.55, "bid_size": 210.0, "ask": 4.4, "ask_size": 251.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.3284, "vega": 0.0001, "theta": -0.0004, "rho": -0.0005, "theo": 2.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T10:52:18", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "AAOG261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 295.0, "iv": 6.1004, "open_interest": 22.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.163, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:08:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AAOG261218P00004000", "bid": 1.5, "bid_size": 210.0, "ask": 5.4, "ask_size": 251.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.1466, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T10:23:50", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "AAOG261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 373.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.02, "gamma": 0.1151, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T13:33:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261218P00005000", "bid": 2.5, "bid_size": 198.0, "ask": 6.4, "ask_size": 221.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T10:24:02", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "AAOG261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 370.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0855, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:39:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AAOG261218P00006000", "bid": 3.5, "bid_size": 203.0, "ask": 7.4, "ask_size": 226.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T10:24:02", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AAOG261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 320.0, "iv": 4.5741, "open_interest": 15.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0659, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T12:46:35", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261218P00007000", "bid": 4.4, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-15T12:01:03", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "AAOG261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 385.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0523, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T12:31:24", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261218P00008000", "bid": 5.4, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-06-09T15:57:53", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "AAOG261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 370.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0424, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-10T09:49:46", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261218P00009000", "bid": 6.4, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-01T13:10:20", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "AAOG261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 337.0, "iv": 0.0, "open_interest": 328.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.035, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:49:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AAOG261218P00010000", "bid": 7.4, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-08-24T13:06:29", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "AAOG261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 355.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0293, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-20T11:17:05", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261218P00011000", "bid": 8.4, "bid_size": 1.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "AAOG261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 399.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0249, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-06-24T11:04:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261218P00012000", "bid": 9.4, "bid_size": 1.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "AAOG261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 353.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0214, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-01T12:32:54", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261218P00013000", "bid": 10.4, "bid_size": 1.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "AAOG261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 354.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0185, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-01T12:32:54", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261218P00014000", "bid": 11.4, "bid_size": 1.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-17T14:22:20", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "AAOG261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 347.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0162, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T10:41:14", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261218P00015000", "bid": 12.4, "bid_size": 1.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "AAOG261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 373.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0142, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-07T10:42:59", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261218P00016000", "bid": 13.4, "bid_size": 1.0, "ask": 17.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "AAOG261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 418.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0126, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-01T12:32:33", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261218P00017000", "bid": 14.4, "bid_size": 1.0, "ask": 18.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.62, "last_trade_time": "2026-06-26T10:25:42", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "AAOG261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 421.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0112, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-06T14:16:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261218P00018000", "bid": 15.4, "bid_size": 1.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "AAOG261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 347.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-05-22T10:01:22", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261218P00020000", "bid": 17.4, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-04T09:57:29", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "AAOG261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 372.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0056, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T15:44:00", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOG261218P00025000", "bid": 22.4, "bid_size": 1.0, "ask": 26.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "AAOG270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.991, "open_interest": 306.0, "volume": 30.0, "delta": 0.5753, "gamma": 0.6123, "vega": 0.001, "theta": -0.0009, "rho": 0.0003, "theo": 0.1489, "change": 0.025, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:17:58", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "AAOG270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 100.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.6365, "vega": 0.001, "theta": -0.0009, "rho": -0.0021, "theo": 0.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T15:50:48", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AAOG270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 2.5834, "open_interest": 434.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.5559, "vega": 0.001, "theta": -0.0011, "rho": 0.0003, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:05:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AAOG270319P00002000", "bid": 0.5, "bid_size": 11.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.6067, "vega": 0.001, "theta": -0.001, "rho": -0.0035, "theo": 1.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T10:50:35", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "AAOG270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 3.6273, "open_interest": 39.0, "volume": 1.0, "delta": 0.4042, "gamma": 0.5155, "vega": 0.001, "theta": -0.0011, "rho": 0.0002, "theo": 0.0997, "change": -0.525, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:09:23", "percent_change": -91.3043, "prev_day_close": 0.574999988079071}, {"option": "AAOG270319P00003000", "bid": 0.5, "bid_size": 11.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.5927, "vega": 0.0009, "theta": -0.001, "rho": -0.0045, "theo": 2.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:21:33", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AAOG270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 58.0, "iv": 0.0, "open_interest": 371.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.4845, "vega": 0.001, "theta": -0.0011, "rho": 0.0002, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:31:28", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AAOG270319P00004000", "bid": 1.85, "bid_size": 12.0, "ask": 5.8, "ask_size": 11.0, "iv": 5.0898, "open_interest": 10.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.5891, "vega": 0.0009, "theta": -0.0009, "rho": -0.005, "theo": 3.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-18T15:46:24", "percent_change": 0.0, "prev_day_close": 3.97499996423721}, {"option": "AAOG270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 85.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.335, "gamma": 0.4597, "vega": 0.0009, "theta": -0.0011, "rho": 0.0002, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T10:46:35", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "AAOG270319P00005000", "bid": 2.5, "bid_size": 9.0, "ask": 6.8, "ask_size": 9.0, "iv": 3.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.59, "vega": 0.0008, "theta": -0.0008, "rho": -0.0056, "theo": 4.617, "change": 0.0, "open": 0.0, "high": 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": "AAOG270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 81.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.312, "gamma": 0.439, "vega": 0.0009, "theta": -0.001, "rho": 0.0002, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-25T09:37:38", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "AAOG270319P00006000", "bid": 3.2, "bid_size": 3.0, "ask": 8.1, "ask_size": 7.0, "iv": 3.5692, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.6008, "vega": 0.0008, "theta": -0.0008, "rho": -0.0056, "theo": 5.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000021457672}, {"option": "AAOG270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.2932, "gamma": 0.4212, "vega": 0.0009, "theta": -0.001, "rho": 0.0002, "theo": 0.0693, "change": -2.3, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:15:50", "percent_change": -92.0, "prev_day_close": 2.5}, {"option": "AAOG270319P00007000", "bid": 4.1, "bid_size": 5.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.6075, "vega": 0.0007, "theta": -0.0007, "rho": -0.0059, "theo": 6.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AAOG270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.4058, "vega": 0.0008, "theta": -0.001, "rho": 0.0002, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-19T15:53:21", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AAOG270319P00008000", "bid": 5.4, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.6235, "vega": 0.0006, "theta": -0.0006, "rho": -0.0056, "theo": 7.5935, "change": 0.0, "open": 0.0, "high": 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": "AAOG270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 5.1322, "open_interest": 3743.0, "volume": 0.0, "delta": 0.2641, "gamma": 0.3923, "vega": 0.0008, "theta": -0.001, "rho": 0.0002, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:32:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AAOG270319P00009000", "bid": 6.5, "bid_size": 9.0, "ask": 10.7, "ask_size": 10.0, "iv": 3.3554, "open_interest": 5.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.6374, "vega": 0.0006, "theta": -0.0006, "rho": -0.0054, "theo": 8.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-09-10T10:47:27", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "AAOG270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 2.5027, "open_interest": 40.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.4436, "vega": 0.0012, "theta": -0.0006, "rho": 0.0005, "theo": 0.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:58:27", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "AAOG270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.477, "vega": 0.0012, "theta": -0.0005, "rho": -0.0034, "theo": 0.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T13:27:52", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AAOG270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 2.5437, "open_interest": 9.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.4592, "vega": 0.0013, "theta": -0.0007, "rho": 0.0005, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AAOG270617P00002000", "bid": 0.25, "bid_size": 30.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.5317, "vega": 0.0013, "theta": -0.0005, "rho": -0.0056, "theo": 1.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "AAOG270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.4552, "vega": 0.0013, "theta": -0.0008, "rho": 0.0004, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AAOG270617P00003000", "bid": 0.5, "bid_size": 11.0, "ask": 4.8, "ask_size": 9.0, "iv": 2.3708, "open_interest": 4.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.5675, "vega": 0.0013, "theta": -0.0004, "rho": -0.0071, "theo": 2.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:10:41", "percent_change": 0.0, "prev_day_close": 1.47500002384186}], "symbol": "AAOG", "security_type": "stock", "exchange_id": 2, "current_price": 0.4345, "price_change": 0.0266, "price_change_percent": 6.65, "bid": 0.42, "ask": 0.4338, "bid_size": 100, "ask_size": 7100, "open": 0.4098, "high": 0.458, "low": 0.3707, "close": 0.4266, "prev_day_close": 0.4, "volume": 7617762, "iv30": 186.456, "iv30_change": 0.391, "iv30_change_percent": 0.2101, "seqno": 10414978535, "last_trade_time": "2026-11-09T15:59:24", "tick": "down"}, "symbol": "AAOG"}