{"timestamp": "2026-10-23 12:53:17", "data": {"options": [{"option": "AARD261120C00002500", "bid": 0.8, "bid_size": 4.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0509, "vega": 0.0027, "theta": -0.0195, "rho": 0.0009, "theo": 2.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T10:26:00", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "AARD261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2.0, "iv": 2.2782, "open_interest": 4.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.069, "vega": 0.0028, "theta": -0.0158, "rho": -0.0009, "theo": 0.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-15T11:40:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "AARD261120C00005000", "bid": 0.1, "bid_size": 3.0, "ask": 1.5, "ask_size": 2.0, "iv": 3.027, "open_interest": 201.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.0782, "vega": 0.0041, "theta": -0.0293, "rho": 0.0009, "theo": 1.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T10:38:46", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AARD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 3.9507, "open_interest": 105.0, "volume": 0.0, "delta": -0.3363, "gamma": 0.0759, "vega": 0.0041, "theta": -0.0295, "rho": -0.0027, "theo": 2.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-21T11:24:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 490.0, "iv": 7.6667, "open_interest": 259.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.0822, "vega": 0.0044, "theta": -0.0325, "rho": 0.0008, "theo": 1.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-23T11:02:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD261120P00007500", "bid": 1.0, "bid_size": 30.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 277.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.0827, "vega": 0.0044, "theta": -0.0313, "rho": -0.0042, "theo": 4.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-02T10:07:33", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "AARD261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 4.083, "open_interest": 2.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0816, "vega": 0.0044, "theta": -0.0322, "rho": 0.0007, "theo": 0.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-14T09:30:22", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "AARD261120P00010000", "bid": 3.5, "bid_size": 30.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0823, "vega": 0.0044, "theta": -0.0301, "rho": -0.0055, "theo": 6.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-14T09:30:01", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AARD261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.3723, "gamma": 0.0781, "vega": 0.0042, "theta": -0.0308, "rho": 0.0006, "theo": 0.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T10:46:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD261120P00012500", "bid": 6.0, "bid_size": 26.0, "ask": 10.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0791, "vega": 0.0042, "theta": -0.0278, "rho": -0.0065, "theo": 9.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-07-16T09:42:23", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "AARD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0735, "vega": 0.0039, "theta": -0.0289, "rho": 0.0006, "theo": 0.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD261120P00015000", "bid": 8.5, "bid_size": 21.0, "ask": 13.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0748, "vega": 0.0039, "theta": -0.025, "rho": -0.0076, "theo": 11.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "AARD261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.1941, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 1.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.1116, "vega": 0.0024, "theta": -0.0018, "rho": -0.0007, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.1383, "open_interest": 0.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.2503, "vega": 0.0043, "theta": -0.0028, "rho": 0.001, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 2.7266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.2373, "vega": 0.0042, "theta": -0.0021, "rho": -0.0071, "theo": 1.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.7271, "open_interest": 0.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.0978, "vega": 0.0028, "theta": -0.0028, "rho": 0.0005, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD261218P00007500", "bid": 1.0, "bid_size": 32.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0955, "vega": 0.0027, "theta": -0.0012, "rho": -0.0117, "theo": 3.7711, "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": 3.40000009536743}, {"option": "AARD270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4355, "open_interest": 1.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0144, "vega": 0.0032, "theta": -0.0053, "rho": 0.0012, "theo": 3.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-28T15:07:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0146, "vega": 0.0033, "theta": -0.0056, "rho": -0.0054, "theo": 1.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.3533, "open_interest": 107.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0206, "vega": 0.0046, "theta": -0.0079, "rho": 0.0015, "theo": 2.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-14T09:34:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9837, "open_interest": 187.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0211, "vega": 0.0047, "theta": -0.0079, "rho": -0.0107, "theo": 3.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-20T09:58:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 441.0, "iv": 3.5464, "open_interest": 24.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0244, "vega": 0.0055, "theta": -0.0095, "rho": 0.0016, "theo": 2.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-14T09:34:04", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "AARD270219P00007500", "bid": 1.5, "bid_size": 30.0, "ask": 6.0, "ask_size": 28.0, "iv": 1.0683, "open_interest": 15.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0328, "vega": 0.0064, "theta": -0.0096, "rho": -0.0156, "theo": 6.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-10-07T11:35:46", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "AARD270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.0312, "open_interest": 2.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0272, "vega": 0.0062, "theta": -0.0107, "rho": 0.0018, "theo": 2.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD270219P00010000", "bid": 3.5, "bid_size": 30.0, "ask": 8.3, "ask_size": 118.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.0365, "vega": 0.0071, "theta": -0.0103, "rho": -0.0201, "theo": 8.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-09-28T15:53:44", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "AARD270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.2225, "open_interest": 2.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0293, "vega": 0.0066, "theta": -0.0116, "rho": 0.0018, "theo": 2.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD270219P00012500", "bid": 6.0, "bid_size": 30.0, "ask": 10.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0376, "vega": 0.0074, "theta": -0.0108, "rho": -0.0241, "theo": 10.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-07-16T09:42:23", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "AARD270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.3719, "open_interest": 4.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.031, "vega": 0.007, "theta": -0.0123, "rho": 0.0019, "theo": 2.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-21T09:35:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD270219P00015000", "bid": 8.5, "bid_size": 30.0, "ask": 13.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0389, "vega": 0.0077, "theta": -0.0111, "rho": -0.028, "theo": 13.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "AARD270521C00002500", "bid": 0.35, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0472, "vega": 0.0072, "theta": -0.0026, "rho": 0.0058, "theo": 2.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "AARD270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0482, "vega": 0.0072, "theta": -0.0029, "rho": -0.0069, "theo": 0.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3012, "open_interest": 54.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0885, "vega": 0.0116, "theta": -0.0038, "rho": 0.0069, "theo": 1.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-09-25T14:13:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5861, "open_interest": 1.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0925, "vega": 0.0115, "theta": -0.0039, "rho": -0.0153, "theo": 2.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6299, "open_interest": 44.0, "volume": 0.0, "delta": 0.5829, "gamma": 0.0897, "vega": 0.0126, "theta": -0.0045, "rho": 0.0061, "theo": 1.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-09-25T11:13:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD270521P00007500", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 85.0, "iv": 1.2494, "open_interest": 69.0, "volume": 0.0, "delta": -0.493, "gamma": 0.096, "vega": 0.0121, "theta": -0.0045, "rho": -0.0223, "theo": 4.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-09-24T13:55:55", "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "AARD270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8367, "open_interest": 0.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0843, "vega": 0.0126, "theta": -0.0049, "rho": 0.0055, "theo": 1.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AARD270521P00010000", "bid": 4.0, "bid_size": 35.0, "ask": 8.5, "ask_size": 19.0, "iv": 1.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.5636, "gamma": 0.0923, "vega": 0.0119, "theta": -0.0047, "rho": -0.0276, "theo": 6.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}], "symbol": "AARD", "security_type": "stock", "exchange_id": 2, "current_price": 3.09, "price_change": -0.8598, "price_change_percent": -21.7671, "bid": 3.09, "ask": 3.1, "bid_size": 300, "ask_size": 300, "open": 4.27, "high": 4.31, "low": 3.89, "close": 3.95, "prev_day_close": 3.95, "volume": 1415303, "iv30": 46.066, "iv30_change": -0.129, "iv30_change_percent": -0.2793, "seqno": 38195729944, "last_trade_time": "2026-10-22T15:59:58", "tick": "down"}, "symbol": "AARD"}