{"timestamp": "2026-11-03 06:53:29", "data": {"options": [{"option": "AERO261120C00005000", "bid": 9.6, "bid_size": 33.0, "ask": 11.8, "ask_size": 20.0, "iv": 4.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0063, "vega": 0.0013, "theta": -0.0153, "rho": 0.0008, "theo": 10.2945, "change": 0.0, "open": 0.0, "high": 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": "AERO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 3.0744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0052, "vega": 0.0018, "theta": -0.014, "rho": -0.0002, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AERO261120C00007500", "bid": 7.1, "bid_size": 88.0, "ask": 8.6, "ask_size": 9.0, "iv": 2.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.014, "vega": 0.0026, "theta": -0.0191, "rho": 0.0015, "theo": 7.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "AERO261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 2.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0126, "vega": 0.0031, "theta": -0.0178, "rho": -0.0004, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO261120C00010000", "bid": 3.8, "bid_size": 88.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0317, "vega": 0.0046, "theta": -0.0224, "rho": 0.0023, "theo": 5.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T15:26:52", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "AERO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 2.7371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0291, "vega": 0.0051, "theta": -0.0213, "rho": -0.0008, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AERO261120C00012500", "bid": 2.3, "bid_size": 84.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.9521, "open_interest": 4.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0765, "vega": 0.0081, "theta": -0.0253, "rho": 0.0031, "theo": 3.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-15T14:36:23", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "AERO261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 1.7848, "open_interest": 38.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0723, "vega": 0.0086, "theta": -0.0243, "rho": -0.0016, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-20T12:09:18", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AERO261120C00015000", "bid": 0.7, "bid_size": 6.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.6555, "open_interest": 27.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.1746, "vega": 0.0132, "theta": -0.026, "rho": 0.003, "theo": 0.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T14:03:50", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "AERO261120P00015000", "bid": 0.4, "bid_size": 1.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.9649, "open_interest": 11.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.169, "vega": 0.0133, "theta": -0.0252, "rho": -0.0042, "theo": 0.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-20T10:14:35", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "AERO261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 0.8373, "open_interest": 154.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.111, "vega": 0.0107, "theta": -0.0248, "rho": 0.0016, "theo": 0.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T11:28:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO261120P00017500", "bid": 1.75, "bid_size": 84.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.9545, "open_interest": 1.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.1093, "vega": 0.0105, "theta": -0.024, "rho": -0.0078, "theo": 2.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-28T14:02:26", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "AERO261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 159.0, "iv": 1.2272, "open_interest": 7.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0632, "vega": 0.0078, "theta": -0.0235, "rho": 0.001, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T12:52:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO261120P00020000", "bid": 3.5, "bid_size": 88.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.9851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0626, "vega": 0.0078, "theta": -0.0226, "rho": -0.0098, "theo": 5.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AERO261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 183.0, "iv": 1.5346, "open_interest": 1.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0424, "vega": 0.0063, "theta": -0.0224, "rho": 0.0007, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-16T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO261120P00022500", "bid": 6.0, "bid_size": 84.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.042, "vega": 0.0063, "theta": -0.0211, "rho": -0.0115, "theo": 7.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "AERO261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 364.0, "iv": 1.7911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0314, "vega": 0.0053, "theta": -0.0214, "rho": 0.0006, "theo": 0.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO261120P00025000", "bid": 9.0, "bid_size": 88.0, "ask": 11.0, "ask_size": 9.0, "iv": 1.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0311, "vega": 0.0053, "theta": -0.0198, "rho": -0.013, "theo": 10.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-07-01T09:30:16", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AERO261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 364.0, "iv": 2.2054, "open_interest": 1.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0203, "vega": 0.0041, "theta": -0.0198, "rho": 0.0004, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-04-28T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO261120P00030000", "bid": 13.5, "bid_size": 84.0, "ask": 16.3, "ask_size": 12.0, "iv": 1.5175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0202, "vega": 0.0041, "theta": -0.0175, "rho": -0.0159, "theo": 14.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "AERO261218C00002500", "bid": 11.2, "bid_size": 53.0, "ask": 14.5, "ask_size": 33.0, "iv": 3.0941, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0022, "vega": 0.0016, "theta": -0.0038, "rho": 0.0015, "theo": 12.8258, "change": 0.0, "open": 0.0, "high": 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": "AERO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 4.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.002, "vega": 0.0017, "theta": -0.0054, "rho": -0.0004, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 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": "AERO261218C00005000", "bid": 8.7, "bid_size": 53.0, "ask": 11.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0062, "vega": 0.0035, "theta": -0.0066, "rho": 0.0035, "theo": 10.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "AERO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 2.718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.006, "vega": 0.0036, "theta": -0.0079, "rho": -0.0008, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 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": "AERO261218C00007500", "bid": 6.3, "bid_size": 88.0, "ask": 9.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0141, "vega": 0.006, "theta": -0.0089, "rho": 0.0055, "theo": 7.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "AERO261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 1.8443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0137, "vega": 0.0061, "theta": -0.01, "rho": -0.0014, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 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": "AERO261218C00010000", "bid": 3.8, "bid_size": 88.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.03, "vega": 0.0097, "theta": -0.011, "rho": 0.0077, "theo": 5.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "AERO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.7327, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0296, "vega": 0.0097, "theta": -0.0117, "rho": -0.0024, "theo": 0.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AERO261218C00012500", "bid": 1.5, "bid_size": 88.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0645, "vega": 0.0151, "theta": -0.0126, "rho": 0.0093, "theo": 3.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "AERO261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.6774, "open_interest": 7.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0642, "vega": 0.0151, "theta": -0.013, "rho": -0.0043, "theo": 0.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-20T12:12:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO261218C00015000", "bid": 0.8, "bid_size": 136.0, "ask": 2.05, "ask_size": 31.0, "iv": 0.606, "open_interest": 12.0, "volume": 0.0, "delta": 0.5722, "gamma": 0.1244, "vega": 0.0212, "theta": -0.0131, "rho": 0.0085, "theo": 1.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T15:45:22", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "AERO261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 18.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.1245, "vega": 0.0212, "theta": -0.0132, "rho": -0.0086, "theo": 1.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AERO261218C00017500", "bid": 0.1, "bid_size": 86.0, "ask": 0.7, "ask_size": 29.0, "iv": 0.5206, "open_interest": 0.0, "volume": 1.0, "delta": 0.3014, "gamma": 0.1045, "vega": 0.0188, "theta": -0.0124, "rho": 0.0049, "theo": 0.5641, "change": -0.45, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T09:43:18", "percent_change": -39.1304, "prev_day_close": 0.399999994784594}, {"option": "AERO261218P00017500", "bid": 2.0, "bid_size": 174.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.1053, "vega": 0.0188, "theta": -0.0121, "rho": -0.0136, "theo": 2.7934, "change": 0.0, "open": 0.0, "high": 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": "AERO261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 171.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0663, "vega": 0.0146, "theta": -0.0117, "rho": 0.0031, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO261218P00020000", "bid": 3.5, "bid_size": 76.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.6823, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0674, "vega": 0.0145, "theta": -0.0111, "rho": -0.0157, "theo": 5.088, "change": 0.0, "open": 0.0, "high": 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": "AERO261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0462, "vega": 0.0119, "theta": -0.0111, "rho": 0.0022, "theo": 0.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO261218P00022500", "bid": 6.0, "bid_size": 84.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.8291, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0473, "vega": 0.0117, "theta": -0.0102, "rho": -0.0164, "theo": 7.4994, "change": 0.0, "open": 0.0, "high": 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": "AERO261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 1.1063, "open_interest": 0.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0348, "vega": 0.0101, "theta": -0.0106, "rho": 0.0018, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO261218P00025000", "bid": 8.5, "bid_size": 88.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.9874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.036, "vega": 0.0099, "theta": -0.0094, "rho": -0.0169, "theo": 9.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "AERO261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 445.0, "iv": 1.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.023, "vega": 0.0079, "theta": -0.0098, "rho": 0.0012, "theo": 0.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO261218P00030000", "bid": 13.4, "bid_size": 84.0, "ask": 16.4, "ask_size": 8.0, "iv": 1.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0244, "vega": 0.0075, "theta": -0.008, "rho": -0.0173, "theo": 14.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "AERO270219C00002500", "bid": 11.4, "bid_size": 30.0, "ask": 14.3, "ask_size": 20.0, "iv": 2.1385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0028, "vega": 0.0031, "theta": -0.0024, "rho": 0.0031, "theo": 12.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "AERO270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 3.9926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0023, "vega": 0.0035, "theta": -0.0035, "rho": -0.0012, "theo": 0.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AERO270219C00005000", "bid": 8.7, "bid_size": 80.0, "ask": 11.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0074, "vega": 0.0069, "theta": -0.0041, "rho": 0.0073, "theo": 10.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "AERO270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0067, "vega": 0.0072, "theta": -0.005, "rho": -0.0026, "theo": 0.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "AERO270219C00007500", "bid": 6.2, "bid_size": 88.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0154, "vega": 0.0115, "theta": -0.0055, "rho": 0.0118, "theo": 8.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "AERO270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0145, "vega": 0.0118, "theta": -0.0062, "rho": -0.0045, "theo": 0.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO270219C00010000", "bid": 4.9, "bid_size": 75.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.8132, "open_interest": 2.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0295, "vega": 0.0177, "theta": -0.0066, "rho": 0.0162, "theo": 5.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-06-26T09:30:31", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "AERO270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0286, "vega": 0.0178, "theta": -0.0072, "rho": -0.0074, "theo": 0.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO270219C00012500", "bid": 1.85, "bid_size": 88.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.4254, "open_interest": 8.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0543, "vega": 0.0254, "theta": -0.0075, "rho": 0.0192, "theo": 3.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-27T14:51:03", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "AERO270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.7524, "open_interest": 2.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0536, "vega": 0.0254, "theta": -0.0078, "rho": -0.0123, "theo": 0.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-24T09:30:05", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "AERO270219C00015000", "bid": 0.65, "bid_size": 88.0, "ask": 3.9, "ask_size": 83.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0843, "vega": 0.0322, "theta": -0.0079, "rho": 0.0181, "theo": 1.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "AERO270219P00015000", "bid": 0.45, "bid_size": 493.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.6938, "open_interest": 4.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0842, "vega": 0.0322, "theta": -0.008, "rho": -0.0208, "theo": 1.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-10-20T11:52:38", "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "AERO270219C00017500", "bid": 0.35, "bid_size": 505.0, "ask": 3.2, "ask_size": 88.0, "iv": 0.784, "open_interest": 19.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0813, "vega": 0.0315, "theta": -0.0079, "rho": 0.0131, "theo": 1.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-28T09:50:21", "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "AERO270219P00017500", "bid": 1.9, "bid_size": 88.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5995, "open_interest": 0.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0823, "vega": 0.0315, "theta": -0.0077, "rho": -0.0299, "theo": 3.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "AERO270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 84.0, "iv": 0.8352, "open_interest": 1.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.0622, "vega": 0.0273, "theta": -0.0078, "rho": 0.0094, "theo": 0.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "AERO270219P00020000", "bid": 3.8, "bid_size": 88.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.5822, "open_interest": 0.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0638, "vega": 0.0272, "theta": -0.0073, "rho": -0.0353, "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": 5.05000007152557}, {"option": "AERO270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.6159, "open_interest": 3.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0481, "vega": 0.0238, "theta": -0.0076, "rho": 0.0074, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO270219P00022500", "bid": 5.5, "bid_size": 88.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0501, "vega": 0.0234, "theta": -0.0069, "rho": -0.0379, "theo": 7.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "AERO270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.7206, "open_interest": 2.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0388, "vega": 0.0211, "theta": -0.0074, "rho": 0.006, "theo": 0.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-06-26T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO270219P00025000", "bid": 8.5, "bid_size": 87.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0411, "vega": 0.0206, "theta": -0.0065, "rho": -0.0396, "theo": 10.1567, "change": 0.0, "open": 0.0, "high": 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": "AERO270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 0.8897, "open_interest": 0.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0279, "vega": 0.0175, "theta": -0.0071, "rho": 0.0045, "theo": 0.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO270219P00030000", "bid": 13.4, "bid_size": 84.0, "ask": 16.4, "ask_size": 9.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0305, "vega": 0.0166, "theta": -0.0057, "rho": -0.0416, "theo": 15.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "AERO270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 429.0, "iv": 1.0237, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0218, "vega": 0.0152, "theta": -0.0068, "rho": 0.0037, "theo": 0.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO270219P00035000", "bid": 17.7, "bid_size": 49.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.8497, "open_interest": 0.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0248, "vega": 0.0139, "theta": -0.005, "rho": -0.041, "theo": 19.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "AERO270521C00002500", "bid": 11.4, "bid_size": 53.0, "ask": 14.4, "ask_size": 33.0, "iv": 1.7188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.003, "vega": 0.0056, "theta": -0.0018, "rho": 0.0059, "theo": 12.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "AERO270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 31.0, "iv": 1.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0025, "vega": 0.006, "theta": -0.0028, "rho": -0.0034, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AERO270521C00005000", "bid": 9.2, "bid_size": 88.0, "ask": 12.2, "ask_size": 68.0, "iv": 1.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0075, "vega": 0.0117, "theta": -0.0032, "rho": 0.0133, "theo": 10.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "AERO270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.2251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0069, "vega": 0.0119, "theta": -0.004, "rho": -0.0066, "theo": 0.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO270521C00007500", "bid": 6.2, "bid_size": 88.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0148, "vega": 0.0185, "theta": -0.0041, "rho": 0.0211, "theo": 8.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AERO270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.8304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0141, "vega": 0.0186, "theta": -0.0047, "rho": -0.0106, "theo": 0.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AERO270521C00010000", "bid": 4.0, "bid_size": 88.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0264, "vega": 0.0265, "theta": -0.0048, "rho": 0.0284, "theo": 6.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AERO270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.8982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0258, "vega": 0.0265, "theta": -0.0052, "rho": -0.0163, "theo": 0.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AERO270521C00012500", "bid": 2.45, "bid_size": 88.0, "ask": 5.4, "ask_size": 68.0, "iv": 0.5668, "open_interest": 2.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0441, "vega": 0.0355, "theta": -0.0052, "rho": 0.0334, "theo": 4.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-10-20T10:06:56", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "AERO270521P00012500", "bid": 0.5, "bid_size": 120.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.044, "vega": 0.0355, "theta": -0.0055, "rho": -0.0246, "theo": 1.3673, "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": 1.95000004768372}, {"option": "AERO270521C00015000", "bid": 1.35, "bid_size": 85.0, "ask": 4.4, "ask_size": 76.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0633, "vega": 0.043, "theta": -0.0055, "rho": 0.0328, "theo": 2.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "AERO270521P00015000", "bid": 1.15, "bid_size": 68.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": -0.3948, "gamma": 0.0642, "vega": 0.043, "theta": -0.0056, "rho": -0.0371, "theo": 2.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "AERO270521C00017500", "bid": 0.4, "bid_size": 512.0, "ask": 3.7, "ask_size": 83.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.0651, "vega": 0.044, "theta": -0.0056, "rho": 0.0265, "theo": 1.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "AERO270521P00017500", "bid": 2.6, "bid_size": 68.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0673, "vega": 0.0439, "theta": -0.0056, "rho": -0.05, "theo": 3.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AERO270521C00020000", "bid": 0.25, "bid_size": 506.0, "ask": 2.7, "ask_size": 68.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0552, "vega": 0.041, "theta": -0.0058, "rho": 0.0209, "theo": 1.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "AERO270521P00020000", "bid": 4.2, "bid_size": 87.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0582, "vega": 0.0405, "theta": -0.0056, "rho": -0.0582, "theo": 5.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AERO270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 88.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": 0.2834, "gamma": 0.0461, "vega": 0.0379, "theta": -0.0059, "rho": 0.0173, "theo": 1.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AERO270521P00022500", "bid": 6.3, "bid_size": 84.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.7162, "gamma": 0.0495, "vega": 0.037, "theta": -0.0056, "rho": -0.0636, "theo": 8.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "AERO270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 88.0, "iv": 0.7871, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0394, "vega": 0.0353, "theta": -0.006, "rho": 0.0149, "theo": 0.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AERO270521P00025000", "bid": 8.5, "bid_size": 84.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0431, "vega": 0.0339, "theta": -0.0055, "rho": -0.0668, "theo": 10.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "AERO270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0307, "vega": 0.0315, "theta": -0.0062, "rho": 0.012, "theo": 0.7771, "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": 0.375}, {"option": "AERO270521P00030000", "bid": 13.4, "bid_size": 88.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0349, "vega": 0.0292, "theta": -0.0054, "rho": -0.0709, "theo": 15.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}], "symbol": "AERO", "security_type": "stock", "exchange_id": 3, "current_price": 15.2, "price_change": 0.24, "price_change_percent": 1.5789, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 15.35, "high": 15.76, "low": 15.03, "close": 15.2, "prev_day_close": 15.2, "volume": 282863, "iv30": 64.861, "iv30_change": 1.486, "iv30_change_percent": 2.3448, "seqno": 10755291185, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "AERO"}