{"timestamp": "2026-11-10 00:28:12", "data": {"options": [{"option": "AAOZ261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.0224, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 24.985, "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": 27.6999998092651}, {"option": "AAOZ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AAOZ261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.4097, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 23.985, "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": 26.6999998092651}, {"option": "AAOZ261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.7352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0033, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AAOZ261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9026, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 22.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-08T12:43:47", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "AAOZ261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.1915, "open_interest": 10.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-06T12:07:04", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AAOZ261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0142, "rho": 0.0, "theo": 21.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-10-30T14:35:02", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "AAOZ261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7297, "open_interest": 3.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0072, "rho": 0.0, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-22T14:29:36", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AAOZ261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0147, "rho": 0.0001, "theo": 20.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "AAOZ261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.3283, "open_interest": 1.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.001, "vega": 0.0008, "theta": -0.0102, "rho": -0.0001, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T12:55:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AAOZ261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0014, "vega": 0.0002, "theta": -0.016, "rho": 0.0001, "theo": 19.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "AAOZ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5224, "open_interest": 6.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0015, "vega": 0.0012, "theta": -0.0141, "rho": -0.0001, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T12:12:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AAOZ261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0024, "vega": 0.0008, "theta": -0.0212, "rho": 0.0006, "theo": 18.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "AAOZ261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0021, "vega": 0.0016, "theta": -0.0191, "rho": -0.0001, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AAOZ261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1867, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0035, "vega": 0.0014, "theta": -0.0269, "rho": 0.001, "theo": 18.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "AAOZ261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.366, "open_interest": 4.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0029, "vega": 0.0022, "theta": -0.0253, "rho": -0.0002, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T13:25:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AAOZ261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0884, "open_interest": 22.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0044, "vega": 0.0021, "theta": -0.0352, "rho": 0.0013, "theo": 17.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-10-27T12:36:31", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "AAOZ261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2207, "open_interest": 1.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0038, "vega": 0.0028, "theta": -0.0328, "rho": -0.0003, "theo": 0.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T12:03:03", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AAOZ261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8467, "open_interest": 4.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0056, "vega": 0.0031, "theta": -0.0448, "rho": 0.0018, "theo": 16.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-05T10:26:03", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "AAOZ261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.9138, "open_interest": 33.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.005, "vega": 0.0036, "theta": -0.0418, "rho": -0.0004, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:46:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AAOZ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8414, "open_interest": 20.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0069, "vega": 0.0041, "theta": -0.0553, "rho": 0.0021, "theo": 15.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-05T10:28:44", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "AAOZ261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7827, "open_interest": 11.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0065, "vega": 0.0046, "theta": -0.0524, "rho": -0.0005, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:19:53", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AAOZ261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7898, "open_interest": 13.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0086, "vega": 0.0052, "theta": -0.0672, "rho": 0.0024, "theo": 14.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-05T10:28:53", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "AAOZ261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0081, "vega": 0.0056, "theta": -0.0644, "rho": -0.0007, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AAOZ261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7124, "open_interest": 2.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0104, "vega": 0.0065, "theta": -0.0801, "rho": 0.0028, "theo": 13.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-10-30T09:35:57", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "AAOZ261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.618, "open_interest": 2.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0099, "vega": 0.0068, "theta": -0.0777, "rho": -0.0009, "theo": 0.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:25:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AAOZ261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6182, "open_interest": 5.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0123, "vega": 0.0078, "theta": -0.0944, "rho": 0.003, "theo": 12.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-05T10:28:14", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "AAOZ261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4351, "open_interest": 3.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0118, "vega": 0.0081, "theta": -0.0921, "rho": -0.0011, "theo": 0.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T09:39:46", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "AAOZ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6183, "open_interest": 3.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0143, "vega": 0.0092, "theta": -0.1094, "rho": 0.0033, "theo": 11.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-20T09:57:25", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "AAOZ261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4834, "open_interest": 7.0, "volume": 5.0, "delta": -0.1054, "gamma": 0.0139, "vega": 0.0095, "theta": -0.1074, "rho": -0.0014, "theo": 0.7994, "change": 0.15, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:54:31", "percent_change": 20.0, "prev_day_close": 0.750000029802322}, {"option": "AAOZ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5865, "open_interest": 6.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0164, "vega": 0.0106, "theta": -0.1249, "rho": 0.0035, "theo": 10.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T10:29:08", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "AAOZ261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4632, "open_interest": 5.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.016, "vega": 0.0108, "theta": -0.1231, "rho": -0.0017, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T09:34:38", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "AAOZ261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5313, "open_interest": 10.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0184, "vega": 0.0121, "theta": -0.1405, "rho": 0.0036, "theo": 10.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T11:54:38", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "AAOZ261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.018, "vega": 0.0122, "theta": -0.139, "rho": -0.0021, "theo": 1.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "AAOZ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5707, "open_interest": 2.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0203, "vega": 0.0135, "theta": -0.156, "rho": 0.0038, "theo": 9.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-11-05T10:26:34", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "AAOZ261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4842, "open_interest": 53.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.02, "vega": 0.0136, "theta": -0.1545, "rho": -0.0024, "theo": 1.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T10:23:56", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "AAOZ261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5779, "open_interest": 4.0, "volume": 1.0, "delta": 0.7914, "gamma": 0.0222, "vega": 0.0147, "theta": -0.1708, "rho": 0.0038, "theo": 8.7129, "change": -2.94, "open": 8.56, "high": 8.56, "low": 8.56, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-11-09T10:30:07", "percent_change": -25.5652, "prev_day_close": 11.5}, {"option": "AAOZ261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.206, "gamma": 0.0218, "vega": 0.0148, "theta": -0.1694, "rho": -0.0029, "theo": 1.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "AAOZ261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5612, "open_interest": 40.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0238, "vega": 0.0159, "theta": -0.1848, "rho": 0.0039, "theo": 8.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-06T10:05:13", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "AAOZ261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4366, "open_interest": 4.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0235, "vega": 0.016, "theta": -0.1833, "rho": -0.0033, "theo": 2.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T14:37:18", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AAOZ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5546, "open_interest": 2.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0253, "vega": 0.017, "theta": -0.1976, "rho": 0.0038, "theo": 7.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-10-26T15:53:20", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "AAOZ261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4802, "open_interest": 4.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.025, "vega": 0.017, "theta": -0.196, "rho": -0.0038, "theo": 2.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T12:55:49", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "AAOZ261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.0265, "vega": 0.0179, "theta": -0.209, "rho": 0.0038, "theo": 6.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "AAOZ261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5128, "open_interest": 1.0, "volume": 0.0, "delta": -0.295, "gamma": 0.0263, "vega": 0.0179, "theta": -0.2074, "rho": -0.0043, "theo": 3.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T15:32:28", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "AAOZ261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5936, "open_interest": 0.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.0276, "vega": 0.0187, "theta": -0.219, "rho": 0.0038, "theo": 6.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "AAOZ261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.0273, "vega": 0.0187, "theta": -0.2173, "rho": -0.0048, "theo": 3.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "AAOZ261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5849, "open_interest": 5.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.0284, "vega": 0.0193, "theta": -0.2275, "rho": 0.0037, "theo": 5.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-28T12:13:21", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "AAOZ261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.0281, "vega": 0.0193, "theta": -0.2257, "rho": -0.0053, "theo": 4.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "AAOZ261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5857, "open_interest": 0.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.029, "vega": 0.0198, "theta": -0.2344, "rho": 0.0036, "theo": 5.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "AAOZ261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4681, "open_interest": 1.0, "volume": 0.0, "delta": -0.385, "gamma": 0.0287, "vega": 0.0198, "theta": -0.2326, "rho": -0.0058, "theo": 4.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T10:30:36", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "AAOZ261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5719, "open_interest": 1.0, "volume": 0.0, "delta": 0.5812, "gamma": 0.0293, "vega": 0.0202, "theta": -0.24, "rho": 0.0036, "theo": 5.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-11-05T15:27:09", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "AAOZ261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.53, "open_interest": 5.0, "volume": 0.0, "delta": -0.414, "gamma": 0.0291, "vega": 0.0202, "theta": -0.2381, "rho": -0.0063, "theo": 5.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T14:04:17", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "AAOZ261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5682, "open_interest": 0.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0295, "vega": 0.0205, "theta": -0.2441, "rho": 0.0034, "theo": 4.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "AAOZ261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.4421, "gamma": 0.0293, "vega": 0.0204, "theta": -0.2421, "rho": -0.0068, "theo": 5.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "AAOZ261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5274, "open_interest": 3.0, "volume": 3.0, "delta": 0.5255, "gamma": 0.0296, "vega": 0.0206, "theta": -0.2469, "rho": 0.0033, "theo": 4.4327, "change": -2.6, "open": 3.8, "high": 4.3, "low": 3.8, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T11:34:40", "percent_change": -37.9562, "prev_day_close": 6.84999990463257}, {"option": "AAOZ261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6315, "open_interest": 0.0, "volume": 0.0, "delta": -0.4693, "gamma": 0.0294, "vega": 0.0206, "theta": -0.2449, "rho": -0.0074, "theo": 6.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "AAOZ261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5465, "open_interest": 3.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.0295, "vega": 0.0207, "theta": -0.2486, "rho": 0.0032, "theo": 4.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T12:58:07", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "AAOZ261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6503, "open_interest": 0.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0293, "vega": 0.0206, "theta": -0.2464, "rho": -0.0079, "theo": 7.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "AAOZ261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.4739, "gamma": 0.0292, "vega": 0.0206, "theta": -0.2491, "rho": 0.0031, "theo": 3.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AAOZ261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.029, "vega": 0.0206, "theta": -0.247, "rho": -0.0084, "theo": 8.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AAOZ261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5863, "open_interest": 203.0, "volume": 0.0, "delta": 0.4498, "gamma": 0.0289, "vega": 0.0205, "theta": -0.2488, "rho": 0.0029, "theo": 3.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T10:32:02", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AAOZ261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0287, "vega": 0.0205, "theta": -0.2465, "rho": -0.009, "theo": 8.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "AAOZ261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5962, "open_interest": 405.0, "volume": 4.0, "delta": 0.427, "gamma": 0.0285, "vega": 0.0203, "theta": -0.2476, "rho": 0.0028, "theo": 3.332, "change": -1.85, "open": 4.0, "high": 4.0, "low": 3.45, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T10:17:15", "percent_change": -33.3333, "prev_day_close": 5.54999995231628}, {"option": "AAOZ261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6404, "open_interest": 1.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.0283, "vega": 0.0203, "theta": -0.2453, "rho": -0.0095, "theo": 9.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T13:25:19", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "AAOZ261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5716, "open_interest": 1.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.028, "vega": 0.0201, "theta": -0.2456, "rho": 0.0027, "theo": 3.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T12:10:17", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AAOZ261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6164, "open_interest": 0.0, "volume": 0.0, "delta": -0.5887, "gamma": 0.0278, "vega": 0.02, "theta": -0.2433, "rho": -0.01, "theo": 10.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "AAOZ261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.613, "open_interest": 0.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.0274, "vega": 0.0198, "theta": -0.2431, "rho": 0.0026, "theo": 2.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "AAOZ261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7092, "open_interest": 0.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.0273, "vega": 0.0198, "theta": -0.2407, "rho": -0.0105, "theo": 11.0899, "change": 0.0, "open": 0.0, "high": 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": "AAOZ261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5819, "open_interest": 0.0, "volume": 0.0, "delta": 0.3651, "gamma": 0.0268, "vega": 0.0194, "theta": -0.24, "rho": 0.0025, "theo": 2.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AAOZ261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6934, "open_interest": 0.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0267, "vega": 0.0194, "theta": -0.2375, "rho": -0.011, "theo": 11.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "AAOZ261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6467, "open_interest": 0.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.0262, "vega": 0.0191, "theta": -0.2365, "rho": 0.0024, "theo": 2.5437, "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": 4.44999992847443}, {"option": "AAOZ261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0261, "vega": 0.0191, "theta": -0.234, "rho": -0.0114, "theo": 12.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "AAOZ261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.1327, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 28.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "AAOZ261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0023, "rho": -0.0001, "theo": 0.0259, "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": 0.300000011920929}, {"option": "AAOZ261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.3644, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 27.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "AAOZ261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0036, "rho": -0.0001, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AAOZ261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4727, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 26.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "AAOZ261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.5255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0049, "rho": -0.0002, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AAOZ261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8836, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 25.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "AAOZ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0063, "rho": -0.0003, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AAOZ261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 24.995, "change": 0.0, "open": 0.0, "high": 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": "AAOZ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4485, "open_interest": 1.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0008, "vega": 0.0022, "theta": -0.008, "rho": -0.0004, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T12:44:22", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AAOZ261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0009, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 23.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "AAOZ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0012, "vega": 0.003, "theta": -0.0098, "rho": -0.0005, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AAOZ261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8117, "open_interest": 3.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0018, "vega": 0.001, "theta": -0.0168, "rho": 0.0007, "theo": 23.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-09-03T09:32:13", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "AAOZ261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0016, "vega": 0.0038, "theta": -0.012, "rho": -0.0007, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AAOZ261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5668, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0029, "vega": 0.0016, "theta": -0.0224, "rho": 0.001, "theo": 22.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "AAOZ261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0021, "vega": 0.0048, "theta": -0.0146, "rho": -0.0009, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T10:48:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AAOZ261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0039, "vega": 0.0035, "theta": -0.0239, "rho": 0.0023, "theo": 21.0436, "change": 0.0, "open": 0.0, "high": 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": "AAOZ261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4476, "open_interest": 1.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0026, "vega": 0.0059, "theta": -0.0175, "rho": -0.0012, "theo": 0.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-17T11:02:53", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AAOZ261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0046, "vega": 0.0048, "theta": -0.0263, "rho": 0.003, "theo": 20.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-18T15:55:59", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "AAOZ261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0033, "vega": 0.0073, "theta": -0.0208, "rho": -0.0016, "theo": 0.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AAOZ261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3292, "open_interest": 3.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0052, "vega": 0.0068, "theta": -0.0299, "rho": 0.0041, "theo": 19.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-09-03T09:32:13", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "AAOZ261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0041, "vega": 0.0088, "theta": -0.0246, "rho": -0.002, "theo": 0.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AAOZ261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0061, "vega": 0.0084, "theta": -0.0334, "rho": 0.0047, "theo": 18.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "AAOZ261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.005, "vega": 0.0104, "theta": -0.0288, "rho": -0.0025, "theo": 0.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AAOZ261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1875, "open_interest": 1.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0069, "vega": 0.0107, "theta": -0.0374, "rho": 0.0058, "theo": 17.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-02T14:12:49", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "AAOZ261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0059, "vega": 0.0122, "theta": -0.0333, "rho": -0.003, "theo": 0.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-10-14T09:45:39", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "AAOZ261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1841, "open_interest": 14.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0078, "vega": 0.0126, "theta": -0.0419, "rho": 0.0063, "theo": 16.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-22T14:37:12", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "AAOZ261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0616, "open_interest": 1.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0069, "vega": 0.0141, "theta": -0.0382, "rho": -0.0037, "theo": 0.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T09:30:31", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "AAOZ261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1242, "open_interest": 19.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0088, "vega": 0.0149, "theta": -0.0468, "rho": 0.0072, "theo": 15.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-08T13:44:03", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "AAOZ261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0079, "vega": 0.016, "theta": -0.0432, "rho": -0.0044, "theo": 1.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "AAOZ261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1752, "open_interest": 10.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0097, "vega": 0.017, "theta": -0.0519, "rho": 0.0077, "theo": 15.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T15:27:35", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "AAOZ261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0088, "vega": 0.018, "theta": -0.0484, "rho": -0.0053, "theo": 1.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "AAOZ261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1713, "open_interest": 10.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0107, "vega": 0.0192, "theta": -0.057, "rho": 0.0084, "theo": 14.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T15:30:09", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "AAOZ261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0698, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0098, "vega": 0.0199, "theta": -0.0536, "rho": -0.0062, "theo": 1.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "AAOZ261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1535, "open_interest": 12.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0116, "vega": 0.0212, "theta": -0.0621, "rho": 0.0087, "theo": 13.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T15:34:54", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "AAOZ261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0108, "vega": 0.0218, "theta": -0.0588, "rho": -0.0072, "theo": 2.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "AAOZ261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1888, "open_interest": 0.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0124, "vega": 0.0232, "theta": -0.067, "rho": 0.0092, "theo": 12.9967, "change": 0.0, "open": 0.0, "high": 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": "AAOZ261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0602, "open_interest": 1.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0116, "vega": 0.0237, "theta": -0.0638, "rho": -0.0082, "theo": 2.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-07-23T11:58:32", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "AAOZ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0132, "vega": 0.025, "theta": -0.0717, "rho": 0.0094, "theo": 12.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "AAOZ261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0735, "open_interest": 0.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0125, "vega": 0.0254, "theta": -0.0686, "rho": -0.0093, "theo": 2.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AAOZ261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0139, "vega": 0.0267, "theta": -0.0762, "rho": 0.0096, "theo": 11.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "AAOZ261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.13, "open_interest": 0.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0132, "vega": 0.027, "theta": -0.0732, "rho": -0.0104, "theo": 3.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "AAOZ261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0146, "vega": 0.0283, "theta": -0.0805, "rho": 0.0098, "theo": 11.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "AAOZ261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.127, "open_interest": 0.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0139, "vega": 0.0285, "theta": -0.0776, "rho": -0.0116, "theo": 3.8314, "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": 3.75}, {"option": "AAOZ261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2116, "open_interest": 2.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0151, "vega": 0.0297, "theta": -0.0845, "rho": 0.0099, "theo": 10.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-13T10:35:09", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "AAOZ261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1325, "open_interest": 0.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0145, "vega": 0.0299, "theta": -0.0816, "rho": -0.0128, "theo": 4.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "AAOZ261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0156, "vega": 0.031, "theta": -0.0882, "rho": 0.0101, "theo": 10.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "AAOZ261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1616, "open_interest": 0.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.015, "vega": 0.0311, "theta": -0.0853, "rho": -0.014, "theo": 4.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AAOZ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2263, "open_interest": 11.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0161, "vega": 0.0322, "theta": -0.0916, "rho": 0.01, "theo": 9.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.46, "last_trade_time": "2026-11-06T09:41:59", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "AAOZ261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.0155, "vega": 0.0322, "theta": -0.0888, "rho": -0.0152, "theo": 5.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AAOZ261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.694, "gamma": 0.0164, "vega": 0.0332, "theta": -0.0946, "rho": 0.01, "theo": 9.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "AAOZ261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1632, "open_interest": 0.0, "volume": 0.0, "delta": -0.2905, "gamma": 0.0159, "vega": 0.0332, "theta": -0.0919, "rho": -0.0165, "theo": 6.0299, "change": 0.0, "open": 0.0, "high": 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": "AAOZ261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2278, "open_interest": 1.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0168, "vega": 0.0342, "theta": -0.0974, "rho": 0.0101, "theo": 9.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-30T10:33:33", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AAOZ261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1544, "open_interest": 0.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0162, "vega": 0.0341, "theta": -0.0947, "rho": -0.0178, "theo": 6.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "AAOZ261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.017, "vega": 0.035, "theta": -0.1, "rho": 0.01, "theo": 8.7257, "change": 0.0, "open": 0.0, "high": 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": "AAOZ261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.3257, "gamma": 0.0165, "vega": 0.0348, "theta": -0.0973, "rho": -0.0191, "theo": 7.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "AAOZ261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.6401, "gamma": 0.0172, "vega": 0.0356, "theta": -0.1022, "rho": 0.0098, "theo": 8.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "AAOZ261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0168, "vega": 0.0355, "theta": -0.0996, "rho": -0.0203, "theo": 7.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "AAOZ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2369, "open_interest": 3.0, "volume": 0.0, "delta": 0.623, "gamma": 0.0174, "vega": 0.0362, "theta": -0.1043, "rho": 0.0098, "theo": 8.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-19T10:01:08", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AAOZ261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1807, "open_interest": 0.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.017, "vega": 0.0361, "theta": -0.1016, "rho": -0.0216, "theo": 8.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "AAOZ261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0176, "vega": 0.0367, "theta": -0.106, "rho": 0.0097, "theo": 7.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "AAOZ261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0171, "vega": 0.0366, "theta": -0.1034, "rho": -0.0229, "theo": 9.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "AAOZ261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2549, "open_interest": 2.0, "volume": 0.0, "delta": 0.5906, "gamma": 0.0176, "vega": 0.0372, "theta": -0.1076, "rho": 0.0096, "theo": 7.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-14T11:14:35", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "AAOZ261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.3909, "gamma": 0.0172, "vega": 0.037, "theta": -0.1049, "rho": -0.0242, "theo": 10.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AAOZ261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0177, "vega": 0.0375, "theta": -0.1089, "rho": 0.0094, "theo": 7.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AAOZ261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2167, "open_interest": 0.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0173, "vega": 0.0373, "theta": -0.1062, "rho": -0.0255, "theo": 10.7292, "change": 0.0, "open": 0.0, "high": 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": "AAOZ261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.56, "gamma": 0.0177, "vega": 0.0378, "theta": -0.1101, "rho": 0.0093, "theo": 6.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "AAOZ261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2159, "open_interest": 1.0, "volume": 1.0, "delta": -0.4207, "gamma": 0.0174, "vega": 0.0376, "theta": -0.1074, "rho": -0.0268, "theo": 11.4668, "change": 1.4, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T10:57:14", "percent_change": 12.7273, "prev_day_close": 11.0}, {"option": "AAOZ261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.5454, "gamma": 0.0178, "vega": 0.038, "theta": -0.111, "rho": 0.0092, "theo": 6.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "AAOZ261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.4349, "gamma": 0.0174, "vega": 0.0378, "theta": -0.1083, "rho": -0.028, "theo": 12.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AAOZ261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.5314, "gamma": 0.0177, "vega": 0.0382, "theta": -0.1118, "rho": 0.0091, "theo": 6.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "AAOZ261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.0174, "vega": 0.038, "theta": -0.1091, "rho": -0.0292, "theo": 12.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "AAOZ261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2701, "open_interest": 1.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0177, "vega": 0.0383, "theta": -0.1125, "rho": 0.0089, "theo": 6.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T12:04:20", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "AAOZ261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.462, "gamma": 0.0174, "vega": 0.0381, "theta": -0.1097, "rho": -0.0305, "theo": 13.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "AAOZ261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.5046, "gamma": 0.0177, "vega": 0.0383, "theta": -0.113, "rho": 0.0088, "theo": 5.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "AAOZ261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0174, "vega": 0.0381, "theta": -0.1102, "rho": -0.0317, "theo": 14.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "AAOZ261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.4919, "gamma": 0.0176, "vega": 0.0383, "theta": -0.1133, "rho": 0.0086, "theo": 5.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "AAOZ261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.4874, "gamma": 0.0173, "vega": 0.0381, "theta": -0.1105, "rho": -0.033, "theo": 15.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "AAOZ261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0175, "vega": 0.0383, "theta": -0.1136, "rho": 0.0085, "theo": 5.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AAOZ261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.0172, "vega": 0.0381, "theta": -0.1107, "rho": -0.0341, "theo": 16.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "AAOZ261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.4677, "gamma": 0.0174, "vega": 0.0383, "theta": -0.1137, "rho": 0.0084, "theo": 5.4206, "change": 0.0, "open": 0.0, "high": 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": "AAOZ261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.5112, "gamma": 0.0172, "vega": 0.038, "theta": -0.1108, "rho": -0.0354, "theo": 16.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "AAOZ261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.0173, "vega": 0.0381, "theta": -0.1137, "rho": 0.0082, "theo": 5.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "AAOZ261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.0171, "vega": 0.038, "theta": -0.1108, "rho": -0.0366, "theo": 17.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "AAOZ261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.445, "gamma": 0.0172, "vega": 0.038, "theta": -0.1136, "rho": 0.008, "theo": 5.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "AAOZ261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.017, "vega": 0.0378, "theta": -0.1107, "rho": -0.0377, "theo": 18.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "AAOZ261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2945, "open_interest": 5.0, "volume": 0.0, "delta": 0.4342, "gamma": 0.0171, "vega": 0.0379, "theta": -0.1135, "rho": 0.0079, "theo": 4.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T09:42:14", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AAOZ261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.5441, "gamma": 0.0168, "vega": 0.0377, "theta": -0.1105, "rho": -0.0388, "theo": 19.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "AAOZ261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2884, "open_interest": 2.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0169, "vega": 0.0377, "theta": -0.1132, "rho": 0.0078, "theo": 4.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T10:29:37", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "AAOZ261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0167, "vega": 0.0375, "theta": -0.1102, "rho": -0.04, "theo": 20.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "AAOZ261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3071, "open_interest": 6.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.0168, "vega": 0.0375, "theta": -0.1129, "rho": 0.0077, "theo": 4.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T09:44:50", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "AAOZ261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0166, "vega": 0.0373, "theta": -0.1099, "rho": -0.0412, "theo": 21.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "AAOZ261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3374, "open_interest": 10.0, "volume": 20.0, "delta": 0.404, "gamma": 0.0167, "vega": 0.0374, "theta": -0.1126, "rho": 0.0075, "theo": 4.4843, "change": -0.8, "open": 5.9, "high": 6.0, "low": 5.7, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T09:41:21", "percent_change": -12.3077, "prev_day_close": 6.5}, {"option": "AAOZ261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0164, "vega": 0.0371, "theta": -0.1095, "rho": -0.0423, "theo": 22.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "AAOZ261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.0165, "vega": 0.0371, "theta": -0.1122, "rho": 0.0074, "theo": 4.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "AAOZ261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.5832, "gamma": 0.0163, "vega": 0.0369, "theta": -0.109, "rho": -0.0434, "theo": 22.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "AAOZ261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0164, "vega": 0.0368, "theta": -0.1117, "rho": 0.0072, "theo": 4.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "AAOZ261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0162, "vega": 0.0367, "theta": -0.1085, "rho": -0.0445, "theo": 23.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "AAOZ261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3104, "open_interest": 4.0, "volume": 0.0, "delta": 0.3766, "gamma": 0.0162, "vega": 0.0366, "theta": -0.1111, "rho": 0.0071, "theo": 4.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T09:31:10", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "AAOZ261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.601, "gamma": 0.016, "vega": 0.0364, "theta": -0.1079, "rho": -0.0455, "theo": 24.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "AAOZ261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.293, "open_interest": 2.0, "volume": 0.0, "delta": 0.368, "gamma": 0.016, "vega": 0.0363, "theta": -0.1106, "rho": 0.007, "theo": 3.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T11:05:47", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "AAOZ261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.6095, "gamma": 0.0159, "vega": 0.0362, "theta": -0.1073, "rho": -0.0465, "theo": 25.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "AAOZ270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.3448, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 28.985, "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": 31.5500011444092}, {"option": "AAOZ270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.8595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0016, "rho": -0.0005, "theo": 0.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AAOZ270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.254, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 27.985, "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": 30.5500001907349}, {"option": "AAOZ270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.003, "theta": -0.003, "rho": -0.0012, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 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": "AAOZ270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7096, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 26.985, "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": 29.6499996185303}, {"option": "AAOZ270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8618, "open_interest": 2.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0006, "vega": 0.0049, "theta": -0.0045, "rho": -0.002, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-08-17T09:32:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AAOZ270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0112, "rho": 0.0012, "theo": 25.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "AAOZ270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.001, "vega": 0.007, "theta": -0.0062, "rho": -0.0031, "theo": 0.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AAOZ270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0026, "vega": 0.0042, "theta": -0.0136, "rho": 0.0026, "theo": 25.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "AAOZ270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3127, "open_interest": 1.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0013, "vega": 0.0094, "theta": -0.0079, "rho": -0.0043, "theo": 0.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T14:06:33", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AAOZ270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.003, "vega": 0.0075, "theta": -0.0145, "rho": 0.0049, "theo": 24.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "AAOZ270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0017, "vega": 0.012, "theta": -0.0098, "rho": -0.0058, "theo": 0.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-08-14T14:34:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AAOZ270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0034, "vega": 0.0112, "theta": -0.0155, "rho": 0.0073, "theo": 23.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "AAOZ270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0295, "open_interest": 1.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0021, "vega": 0.0146, "theta": -0.0118, "rho": -0.0075, "theo": 1.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-13T09:51:36", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AAOZ270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0038, "vega": 0.0144, "theta": -0.0176, "rho": 0.009, "theo": 22.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "AAOZ270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0129, "open_interest": 2.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0026, "vega": 0.0173, "theta": -0.0138, "rho": -0.0094, "theo": 1.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-10-07T09:41:51", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "AAOZ270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0041, "vega": 0.0177, "theta": -0.0194, "rho": 0.0108, "theo": 21.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-09-15T12:13:01", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "AAOZ270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9823, "open_interest": 4.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.003, "vega": 0.02, "theta": -0.0158, "rho": -0.0114, "theo": 1.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-24T15:42:48", "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "AAOZ270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9895, "open_interest": 21.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0045, "vega": 0.0206, "theta": -0.0212, "rho": 0.0121, "theo": 21.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-10-14T14:39:13", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "AAOZ270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0034, "vega": 0.0228, "theta": -0.0178, "rho": -0.0136, "theo": 1.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-13T11:46:40", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "AAOZ270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0108, "open_interest": 21.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0049, "vega": 0.0236, "theta": -0.023, "rho": 0.0136, "theo": 20.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-15T09:45:32", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "AAOZ270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0308, "open_interest": 1.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0038, "vega": 0.0254, "theta": -0.0198, "rho": -0.0159, "theo": 2.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-06T12:28:06", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "AAOZ270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0135, "open_interest": 6.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0053, "vega": 0.0267, "theta": -0.0248, "rho": 0.015, "theo": 19.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-09T11:04:36", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "AAOZ270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0005, "open_interest": 13.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0042, "vega": 0.028, "theta": -0.0217, "rho": -0.0184, "theo": 2.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-20T13:56:10", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "AAOZ270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0379, "open_interest": 6.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0056, "vega": 0.0296, "theta": -0.0266, "rho": 0.0162, "theo": 19.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T10:08:11", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "AAOZ270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0239, "open_interest": 2.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0046, "vega": 0.0305, "theta": -0.0236, "rho": -0.0209, "theo": 3.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-29T13:29:16", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "AAOZ270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0488, "open_interest": 82.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0059, "vega": 0.032, "theta": -0.0283, "rho": 0.017, "theo": 18.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-05T12:58:51", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "AAOZ270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0443, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.005, "vega": 0.0328, "theta": -0.0254, "rho": -0.0236, "theo": 3.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "AAOZ270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0504, "open_interest": 73.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0062, "vega": 0.0345, "theta": -0.03, "rho": 0.018, "theo": 18.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-10-14T14:39:13", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "AAOZ270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0408, "open_interest": 1.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0053, "vega": 0.0351, "theta": -0.0271, "rho": -0.0262, "theo": 4.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-14T14:36:26", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "AAOZ270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0448, "open_interest": 295.0, "volume": 6.0, "delta": 0.8442, "gamma": 0.0065, "vega": 0.0369, "theta": -0.0316, "rho": 0.0188, "theo": 17.7085, "change": -3.0, "open": 17.65, "high": 17.65, "low": 17.65, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-11-09T12:57:52", "percent_change": -14.5278, "prev_day_close": 20.6499996185303}, {"option": "AAOZ270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0318, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0057, "vega": 0.0372, "theta": -0.0287, "rho": -0.029, "theo": 4.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "AAOZ270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0467, "open_interest": 89.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0068, "vega": 0.039, "theta": -0.0331, "rho": 0.0193, "theo": 17.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-14T11:32:19", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "AAOZ270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.006, "vega": 0.0392, "theta": -0.0303, "rho": -0.0318, "theo": 5.3163, "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": 5.19999980926514}, {"option": "AAOZ270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0557, "open_interest": 124.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.007, "vega": 0.041, "theta": -0.0346, "rho": 0.0199, "theo": 16.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-01T10:10:41", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "AAOZ270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0388, "open_interest": 0.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0062, "vega": 0.0412, "theta": -0.0318, "rho": -0.0345, "theo": 5.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "AAOZ270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0592, "open_interest": 66.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0073, "vega": 0.043, "theta": -0.036, "rho": 0.0205, "theo": 16.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-01T14:52:10", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "AAOZ270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0413, "open_interest": 3.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0065, "vega": 0.043, "theta": -0.0332, "rho": -0.0374, "theo": 6.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-28T09:31:28", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "AAOZ270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0582, "open_interest": 35.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0075, "vega": 0.0448, "theta": -0.0373, "rho": 0.021, "theo": 16.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-02T10:17:39", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "AAOZ270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.04, "open_interest": 1.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0068, "vega": 0.0447, "theta": -0.0345, "rho": -0.0403, "theo": 7.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-07-31T12:45:16", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AAOZ270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0753, "open_interest": 4.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0077, "vega": 0.0464, "theta": -0.0385, "rho": 0.0212, "theo": 15.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-29T11:25:01", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "AAOZ270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.007, "vega": 0.0462, "theta": -0.0358, "rho": -0.0432, "theo": 7.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "AAOZ270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0777, "open_interest": 5.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0079, "vega": 0.048, "theta": -0.0397, "rho": 0.0216, "theo": 15.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-29T10:02:07", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "AAOZ270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0596, "open_interest": 0.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0072, "vega": 0.0477, "theta": -0.037, "rho": -0.046, "theo": 8.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "AAOZ270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0769, "open_interest": 0.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.008, "vega": 0.0494, "theta": -0.0408, "rho": 0.022, "theo": 15.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "AAOZ270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0592, "open_interest": 0.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0074, "vega": 0.0491, "theta": -0.0381, "rho": -0.0488, "theo": 9.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "AAOZ270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0082, "vega": 0.0508, "theta": -0.0419, "rho": 0.0222, "theo": 14.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "AAOZ270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0464, "open_interest": 0.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0076, "vega": 0.0504, "theta": -0.0392, "rho": -0.0516, "theo": 9.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "AAOZ270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0772, "open_interest": 2.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0084, "vega": 0.0521, "theta": -0.0429, "rho": 0.0224, "theo": 14.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-08T12:53:20", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "AAOZ270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0077, "vega": 0.0517, "theta": -0.0402, "rho": -0.0546, "theo": 10.4763, "change": 0.0, "open": 0.0, "high": 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": "AAOZ270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0786, "open_interest": 1.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0085, "vega": 0.0532, "theta": -0.0438, "rho": 0.0225, "theo": 14.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-14T15:54:40", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "AAOZ270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.063, "open_interest": 0.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.0079, "vega": 0.0528, "theta": -0.0411, "rho": -0.0574, "theo": 11.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "AAOZ270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0871, "open_interest": 0.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0086, "vega": 0.0544, "theta": -0.0447, "rho": 0.0226, "theo": 13.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "AAOZ270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.008, "vega": 0.0539, "theta": -0.042, "rho": -0.0602, "theo": 11.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AAOZ270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0843, "open_interest": 0.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.0087, "vega": 0.0554, "theta": -0.0456, "rho": 0.0228, "theo": 13.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "AAOZ270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0707, "open_interest": 0.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.0082, "vega": 0.0549, "theta": -0.0428, "rho": -0.063, "theo": 12.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "AAOZ270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0976, "open_interest": 0.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.0088, "vega": 0.0564, "theta": -0.0464, "rho": 0.0229, "theo": 13.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "AAOZ270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.085, "open_interest": 0.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0083, "vega": 0.0559, "theta": -0.0436, "rho": -0.0656, "theo": 13.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "AAOZ270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1, "open_interest": 13.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0089, "vega": 0.0573, "theta": -0.0471, "rho": 0.023, "theo": 13.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-06T13:22:18", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "AAOZ270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0885, "open_interest": 0.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0084, "vega": 0.0568, "theta": -0.0443, "rho": -0.0685, "theo": 14.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "AAOZ270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1008, "open_interest": 0.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.009, "vega": 0.0581, "theta": -0.0478, "rho": 0.0231, "theo": 12.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "AAOZ270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0085, "vega": 0.0576, "theta": -0.045, "rho": -0.0714, "theo": 14.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "AAOZ270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1, "open_interest": 0.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0091, "vega": 0.0589, "theta": -0.0485, "rho": 0.0231, "theo": 12.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T10:37:23", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "AAOZ270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0995, "open_interest": 0.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0086, "vega": 0.0584, "theta": -0.0457, "rho": -0.0741, "theo": 15.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "AAOZ270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1064, "open_interest": 0.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0092, "vega": 0.0596, "theta": -0.0492, "rho": 0.0231, "theo": 12.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "AAOZ270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.107, "open_interest": 0.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0087, "vega": 0.0591, "theta": -0.0463, "rho": -0.0768, "theo": 16.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "AAOZ270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1114, "open_interest": 0.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0092, "vega": 0.0603, "theta": -0.0498, "rho": 0.0232, "theo": 12.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "AAOZ270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1132, "open_interest": 0.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0088, "vega": 0.0598, "theta": -0.0469, "rho": -0.0794, "theo": 17.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "AAOZ270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1069, "open_interest": 0.0, "volume": 0.0, "delta": 0.66, "gamma": 0.0093, "vega": 0.061, "theta": -0.0503, "rho": 0.0231, "theo": 11.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "AAOZ270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.298, "gamma": 0.0089, "vega": 0.0604, "theta": -0.0474, "rho": -0.0821, "theo": 18.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "AAOZ270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1095, "open_interest": 0.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0094, "vega": 0.0616, "theta": -0.0508, "rho": 0.0232, "theo": 11.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "AAOZ270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1136, "open_interest": 5.0, "volume": 0.0, "delta": -0.305, "gamma": 0.009, "vega": 0.061, "theta": -0.0479, "rho": -0.0845, "theo": 18.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-05T10:42:03", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "AAOZ270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.111, "open_interest": 1.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0094, "vega": 0.0621, "theta": -0.0514, "rho": 0.0232, "theo": 11.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-06T12:37:07", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "AAOZ270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1081, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0091, "vega": 0.0616, "theta": -0.0484, "rho": -0.0873, "theo": 19.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "AAOZ270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1114, "open_interest": 0.0, "volume": 0.0, "delta": 0.6382, "gamma": 0.0095, "vega": 0.0626, "theta": -0.0518, "rho": 0.0232, "theo": 11.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "AAOZ270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1179, "open_interest": 0.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.0091, "vega": 0.0621, "theta": -0.0488, "rho": -0.0901, "theo": 20.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "AAOZ270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1187, "open_interest": 0.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0095, "vega": 0.0631, "theta": -0.0523, "rho": 0.0231, "theo": 11.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "AAOZ270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1106, "open_interest": 0.0, "volume": 0.0, "delta": -0.3254, "gamma": 0.0092, "vega": 0.0626, "theta": -0.0492, "rho": -0.0925, "theo": 21.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "AAOZ270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.125, "open_interest": 36.0, "volume": 0.0, "delta": 0.6246, "gamma": 0.0096, "vega": 0.0635, "theta": -0.0527, "rho": 0.023, "theo": 11.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T09:36:43", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "AAOZ270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1263, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0092, "vega": 0.0631, "theta": -0.0496, "rho": -0.0952, "theo": 22.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "AAOZ270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1227, "open_interest": 0.0, "volume": 0.0, "delta": 0.618, "gamma": 0.0096, "vega": 0.064, "theta": -0.0531, "rho": 0.023, "theo": 10.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "AAOZ270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0093, "vega": 0.0635, "theta": -0.05, "rho": -0.0978, "theo": 22.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "AAOZ270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1196, "open_interest": 0.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0096, "vega": 0.0644, "theta": -0.0535, "rho": 0.023, "theo": 10.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "AAOZ270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1312, "open_interest": 0.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0093, "vega": 0.0639, "theta": -0.0503, "rho": -0.1002, "theo": 23.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "AAOZ270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1311, "open_interest": 0.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.0096, "vega": 0.0647, "theta": -0.0538, "rho": 0.0229, "theo": 10.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "AAOZ270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0094, "vega": 0.0643, "theta": -0.0506, "rho": -0.1027, "theo": 24.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "AAOZ270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1341, "open_interest": 0.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.0097, "vega": 0.0651, "theta": -0.0541, "rho": 0.0228, "theo": 10.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "AAOZ270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1331, "open_interest": 0.0, "volume": 0.0, "delta": -0.3565, "gamma": 0.0094, "vega": 0.0646, "theta": -0.0509, "rho": -0.1052, "theo": 25.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "AAOZ270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1288, "open_interest": 0.0, "volume": 0.0, "delta": 0.5931, "gamma": 0.0097, "vega": 0.0654, "theta": -0.0544, "rho": 0.0228, "theo": 10.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "AAOZ270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.0094, "vega": 0.0649, "theta": -0.0512, "rho": -0.1072, "theo": 26.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "AAOZ270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1457, "open_interest": 0.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.0097, "vega": 0.0656, "theta": -0.0547, "rho": 0.0228, "theo": 10.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "AAOZ270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1322, "open_interest": 0.0, "volume": 0.0, "delta": -0.3681, "gamma": 0.0095, "vega": 0.0652, "theta": -0.0514, "rho": -0.1098, "theo": 27.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "AAOZ270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1315, "open_interest": 0.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.0097, "vega": 0.0659, "theta": -0.055, "rho": 0.0227, "theo": 10.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "AAOZ270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1422, "open_interest": 0.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.0095, "vega": 0.0655, "theta": -0.0516, "rho": -0.1125, "theo": 27.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "AAOZ270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1318, "open_interest": 0.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.0098, "vega": 0.0661, "theta": -0.0553, "rho": 0.0226, "theo": 9.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "AAOZ270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.0095, "vega": 0.0658, "theta": -0.0519, "rho": -0.1148, "theo": 28.8411, "change": 0.0, "open": 0.0, "high": 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": "AAOZ270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1316, "open_interest": 0.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.0098, "vega": 0.0663, "theta": -0.0555, "rho": 0.0226, "theo": 9.793, "change": 0.0, "open": 0.0, "high": 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": "AAOZ270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1375, "open_interest": 0.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.0096, "vega": 0.066, "theta": -0.052, "rho": -0.1169, "theo": 29.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "AAOZ270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1382, "open_interest": 9.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0098, "vega": 0.0666, "theta": -0.0557, "rho": 0.0224, "theo": 9.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-07-29T10:24:21", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "AAOZ270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.39, "gamma": 0.0096, "vega": 0.0662, "theta": -0.0522, "rho": -0.1194, "theo": 30.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "AAOZ270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1444, "open_interest": 42.0, "volume": 0.0, "delta": 0.5595, "gamma": 0.0098, "vega": 0.0668, "theta": -0.0559, "rho": 0.0223, "theo": 9.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T15:30:05", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "AAOZ270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1383, "open_interest": 1.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0096, "vega": 0.0664, "theta": -0.0524, "rho": -0.1219, "theo": 31.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-10-08T09:38:38", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "AAOZ270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 29.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-10-22T14:50:56", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "AAOZ270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0014, "rho": -0.0014, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AAOZ270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 27.985, "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": 30.75}, {"option": "AAOZ270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.039, "open_interest": 1.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.0053, "theta": -0.0028, "rho": -0.0034, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T14:06:33", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "AAOZ270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0013, "vega": 0.0, "theta": -0.0101, "rho": 0.0, "theo": 26.985, "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": 29.8000001907349}, {"option": "AAOZ270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5432, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0007, "vega": 0.0083, "theta": -0.0041, "rho": -0.0057, "theo": 0.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "AAOZ270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0025, "vega": 0.0056, "theta": -0.0068, "rho": 0.0026, "theo": 26.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "AAOZ270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.001, "vega": 0.0115, "theta": -0.0055, "rho": -0.0084, "theo": 0.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AAOZ270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0026, "vega": 0.0099, "theta": -0.0093, "rho": 0.0063, "theo": 25.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "AAOZ270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0013, "vega": 0.0148, "theta": -0.0069, "rho": -0.0113, "theo": 1.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AAOZ270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0028, "vega": 0.0141, "theta": -0.0108, "rho": 0.0089, "theo": 24.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "AAOZ270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0016, "vega": 0.0179, "theta": -0.0082, "rho": -0.0146, "theo": 1.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "AAOZ270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0032, "vega": 0.018, "theta": -0.0119, "rho": 0.0111, "theo": 23.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "AAOZ270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0019, "vega": 0.0211, "theta": -0.0096, "rho": -0.018, "theo": 1.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999994933605}, {"option": "AAOZ270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9171, "open_interest": 1.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0034, "vega": 0.0218, "theta": -0.0129, "rho": 0.0132, "theo": 23.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-30T14:35:02", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "AAOZ270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0022, "vega": 0.0242, "theta": -0.0108, "rho": -0.0217, "theo": 2.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "AAOZ270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9622, "open_interest": 50.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0036, "vega": 0.025, "theta": -0.0142, "rho": 0.015, "theo": 22.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-16T10:54:45", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "AAOZ270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0033, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0024, "vega": 0.0271, "theta": -0.0121, "rho": -0.0256, "theo": 2.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "AAOZ270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9628, "open_interest": 41.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0039, "vega": 0.0285, "theta": -0.0153, "rho": 0.0168, "theo": 21.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-10-16T12:37:26", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "AAOZ270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0027, "vega": 0.03, "theta": -0.0132, "rho": -0.0295, "theo": 3.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AAOZ270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9512, "open_interest": 3.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0041, "vega": 0.0316, "theta": -0.0164, "rho": 0.0182, "theo": 21.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.93, "last_trade_time": "2026-10-16T10:51:28", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "AAOZ270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0029, "vega": 0.0327, "theta": -0.0143, "rho": -0.0335, "theo": 3.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AAOZ270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9757, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0043, "vega": 0.0345, "theta": -0.0175, "rho": 0.0196, "theo": 20.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "AAOZ270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0032, "vega": 0.0352, "theta": -0.0154, "rho": -0.0377, "theo": 4.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "AAOZ270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9625, "open_interest": 2.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0045, "vega": 0.0373, "theta": -0.0185, "rho": 0.0208, "theo": 20.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.87, "last_trade_time": "2026-11-04T10:08:11", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "AAOZ270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0034, "vega": 0.0377, "theta": -0.0164, "rho": -0.0418, "theo": 5.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "AAOZ270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0046, "vega": 0.0398, "theta": -0.0195, "rho": 0.022, "theo": 20.1307, "change": 0.0, "open": 0.0, "high": 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": "AAOZ270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0094, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0036, "vega": 0.04, "theta": -0.0173, "rho": -0.0461, "theo": 5.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "AAOZ270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0055, "open_interest": 5.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0048, "vega": 0.0422, "theta": -0.0204, "rho": 0.023, "theo": 19.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-10-16T12:37:26", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "AAOZ270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0393, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0038, "vega": 0.0422, "theta": -0.0182, "rho": -0.0503, "theo": 6.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AAOZ270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0112, "open_interest": 6.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.005, "vega": 0.0444, "theta": -0.0213, "rho": 0.0238, "theo": 19.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.54, "last_trade_time": "2026-10-16T14:01:42", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "AAOZ270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0175, "open_interest": 0.0, "volume": 1.0, "delta": -0.1143, "gamma": 0.004, "vega": 0.0442, "theta": -0.0191, "rho": -0.0546, "theo": 6.8925, "change": 0.19, "open": 6.99, "high": 6.99, "low": 6.99, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-11-09T12:24:53", "percent_change": 2.79412, "prev_day_close": 6.79999995231628}, {"option": "AAOZ270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0128, "open_interest": 6.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0051, "vega": 0.0466, "theta": -0.0222, "rho": 0.0246, "theo": 19.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-10-16T14:06:32", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "AAOZ270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0054, "open_interest": 1.0, "volume": 1.0, "delta": -0.1216, "gamma": 0.0042, "vega": 0.0462, "theta": -0.0199, "rho": -0.0588, "theo": 7.5556, "change": 0.64, "open": 7.94, "high": 7.94, "low": 7.94, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-11-09T12:24:53", "percent_change": 8.76712, "prev_day_close": 7.29999995231628}, {"option": "AAOZ270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0052, "vega": 0.0486, "theta": -0.023, "rho": 0.0253, "theo": 18.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "AAOZ270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0044, "vega": 0.0481, "theta": -0.0206, "rho": -0.0631, "theo": 8.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "AAOZ270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0254, "open_interest": 4.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0054, "vega": 0.0505, "theta": -0.0238, "rho": 0.0261, "theo": 18.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.19, "last_trade_time": "2026-10-30T14:32:27", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "AAOZ270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0362, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0045, "vega": 0.0498, "theta": -0.0214, "rho": -0.0676, "theo": 8.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AAOZ270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.027, "open_interest": 1.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0055, "vega": 0.0522, "theta": -0.0245, "rho": 0.0266, "theo": 18.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.52, "last_trade_time": "2026-10-22T15:18:40", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "AAOZ270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0273, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0046, "vega": 0.0515, "theta": -0.022, "rho": -0.0717, "theo": 9.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "AAOZ270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0056, "vega": 0.0539, "theta": -0.0252, "rho": 0.027, "theo": 17.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "AAOZ270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0263, "open_interest": 0.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0048, "vega": 0.053, "theta": -0.0226, "rho": -0.0761, "theo": 10.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "AAOZ270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0057, "vega": 0.0554, "theta": -0.0259, "rho": 0.0275, "theo": 17.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "AAOZ270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0327, "open_interest": 0.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0049, "vega": 0.0545, "theta": -0.0232, "rho": -0.0803, "theo": 11.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "AAOZ270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0367, "open_interest": 0.0, "volume": 0.0, "delta": 0.7853, "gamma": 0.0058, "vega": 0.0569, "theta": -0.0266, "rho": 0.0279, "theo": 17.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "AAOZ270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.005, "vega": 0.0559, "theta": -0.0238, "rho": -0.0845, "theo": 11.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "AAOZ270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0387, "open_interest": 4.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0059, "vega": 0.0583, "theta": -0.0272, "rho": 0.0283, "theo": 17.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-10-30T14:32:27", "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "AAOZ270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0052, "vega": 0.0573, "theta": -0.0243, "rho": -0.0888, "theo": 12.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "AAOZ270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0475, "open_interest": 0.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.006, "vega": 0.0596, "theta": -0.0278, "rho": 0.0288, "theo": 16.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "AAOZ270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0324, "open_interest": 0.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0053, "vega": 0.0585, "theta": -0.0248, "rho": -0.093, "theo": 13.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "AAOZ270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0454, "open_interest": 0.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0063, "vega": 0.0651, "theta": -0.0304, "rho": 0.0299, "theo": 15.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "AAOZ270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0372, "open_interest": 0.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0057, "vega": 0.064, "theta": -0.027, "rho": -0.1133, "theo": 17.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "AAOZ270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0729, "open_interest": 0.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0065, "vega": 0.0686, "theta": -0.0321, "rho": 0.0307, "theo": 15.11, "change": 0.0, "open": 0.0, "high": 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": "AAOZ270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0494, "open_interest": 0.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.006, "vega": 0.0674, "theta": -0.0282, "rho": -0.1293, "theo": 20.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "AAOZ270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0702, "open_interest": 6.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0066, "vega": 0.0694, "theta": -0.0325, "rho": 0.0308, "theo": 14.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T11:33:24", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "AAOZ270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0705, "open_interest": 0.0, "volume": 0.0, "delta": -0.228, "gamma": 0.0061, "vega": 0.0682, "theta": -0.0285, "rho": -0.1331, "theo": 21.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "AAOZ270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.074, "open_interest": 0.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0066, "vega": 0.0701, "theta": -0.0329, "rho": 0.0309, "theo": 14.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "AAOZ270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0472, "open_interest": 0.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0061, "vega": 0.069, "theta": -0.0288, "rho": -0.1371, "theo": 22.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "AAOZ270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.077, "open_interest": 2.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0066, "vega": 0.0708, "theta": -0.0332, "rho": 0.031, "theo": 14.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-06T12:38:10", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "AAOZ270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0594, "open_interest": 0.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.0062, "vega": 0.0696, "theta": -0.029, "rho": -0.1411, "theo": 23.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "AAOZ270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0725, "open_interest": 0.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0067, "vega": 0.0715, "theta": -0.0336, "rho": 0.0311, "theo": 14.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "AAOZ270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0637, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0062, "vega": 0.0703, "theta": -0.0293, "rho": -0.1447, "theo": 23.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "AAOZ270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0744, "open_interest": 0.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0067, "vega": 0.0721, "theta": -0.0339, "rho": 0.0312, "theo": 14.3767, "change": 0.0, "open": 0.0, "high": 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": "AAOZ270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0603, "open_interest": 0.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0063, "vega": 0.071, "theta": -0.0295, "rho": -0.1484, "theo": 24.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "AAOZ270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0756, "open_interest": 0.0, "volume": 1.0, "delta": 0.6874, "gamma": 0.0067, "vega": 0.0727, "theta": -0.0343, "rho": 0.0312, "theo": 14.2437, "change": -3.06, "open": 14.19, "high": 14.19, "low": 14.19, "tick": "down", "last_trade_price": 14.19, "last_trade_time": "2026-11-09T10:30:23", "percent_change": -17.7391, "prev_day_close": 17.2499995231628}, {"option": "AAOZ270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0634, "open_interest": 0.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0063, "vega": 0.0716, "theta": -0.0297, "rho": -0.152, "theo": 25.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}], "symbol": "AAOZ", "security_type": "stock", "exchange_id": 2, "current_price": 29.3, "price_change": -2.67, "price_change_percent": -8.1801, "bid": 29.07, "ask": 29.75, "bid_size": 100, "ask_size": 300, "open": 32.28, "high": 34.79, "low": 27.595, "close": 29.97, "prev_day_close": 32.64, "volume": 511190, "iv30": 227.787, "iv30_change": -16.019, "iv30_change_percent": -6.5704, "seqno": 10410561809, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "AAOZ"}