{"timestamp": "2026-11-09 23:05:26", "data": {"options": [{"option": "AES261120C00006000", "bid": 8.55, "bid_size": 101.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0011, "vega": 0.0001, "theta": 0.0, "rho": 0.0006, "theo": 8.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-05-20T10:41:48", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "AES261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 6.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "AES261120C00007000", "bid": 7.2, "bid_size": 109.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0001, "rho": 0.001, "theo": 7.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-05-20T10:42:28", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "AES261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 2.0, "iv": 5.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "AES261120C00008000", "bid": 6.3, "bid_size": 109.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0004, "rho": 0.0016, "theo": 6.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-05-20T10:47:04", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "AES261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 4.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-12T10:28:51", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "AES261120C00009000", "bid": 5.3, "bid_size": 101.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.004, "vega": 0.0003, "theta": -0.0007, "rho": 0.0026, "theo": 5.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "AES261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 2.0, "iv": 4.0101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0039, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "AES261120C00010000", "bid": 4.35, "bid_size": 58.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0067, "vega": 0.0004, "theta": -0.001, "rho": 0.0034, "theo": 4.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-09-10T14:09:18", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AES261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.1491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0067, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-12T10:28:51", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AES261120C00011000", "bid": 3.3, "bid_size": 109.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0121, "vega": 0.0006, "theta": -0.0014, "rho": 0.0038, "theo": 3.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-10-29T15:19:31", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "AES261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8169, "open_interest": 21.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.012, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-08T13:24:09", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES261120C00012000", "bid": 2.59, "bid_size": 61.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.024, "vega": 0.001, "theta": -0.0019, "rho": 0.0042, "theo": 2.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-05-11T15:23:41", "percent_change": 0.0, "prev_day_close": 2.79499995708466}, {"option": "AES261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.6092, "open_interest": 25.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0239, "vega": 0.001, "theta": -0.0022, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-09T15:33:07", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AES261120C00013000", "bid": 1.56, "bid_size": 105.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0565, "vega": 0.0016, "theta": -0.0025, "rho": 0.0045, "theo": 1.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T14:23:30", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "AES261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4413, "open_interest": 239.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0564, "vega": 0.0016, "theta": -0.0028, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:16:35", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "AES261120C00014000", "bid": 0.95, "bid_size": 20.0, "ask": 0.97, "ask_size": 5.0, "iv": 0.3028, "open_interest": 48.0, "volume": 33.0, "delta": 0.935, "gamma": 0.1969, "vega": 0.0034, "theta": -0.0033, "rho": 0.0046, "theo": 0.9415, "change": 0.095, "open": 0.96, "high": 1.0, "low": 0.96, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:22:23", "percent_change": 10.8571, "prev_day_close": 0.875}, {"option": "AES261120P00014000", "bid": 0.01, "bid_size": 121.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.2515, "open_interest": 18640.0, "volume": 259.0, "delta": -0.0643, "gamma": 0.1976, "vega": 0.0034, "theta": -0.0034, "rho": -0.0003, "theo": 0.0176, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:58:18", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "AES261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.0267, "open_interest": 5893.0, "volume": 6.0, "delta": 0.3366, "gamma": 2.0991, "vega": 0.0096, "theta": -0.0029, "rho": 0.0018, "theo": 0.0382, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:13:00", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AES261120P00015000", "bid": 0.1, "bid_size": 6.0, "ask": 0.2, "ask_size": 36.0, "iv": 0.1033, "open_interest": 7377.0, "volume": 521.0, "delta": -0.6771, "gamma": 2.1727, "vega": 0.0094, "theta": -0.003, "rho": -0.0023, "theo": 0.1148, "change": -0.015, "open": 0.13, "high": 0.13, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:23:32", "percent_change": -10.3448, "prev_day_close": 0.144999999552965}, {"option": "AES261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 101.0, "iv": 0.2033, "open_interest": 1528.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.1392, "vega": 0.0022, "theta": -0.0019, "rho": 0.0002, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:36:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AES261120P00016000", "bid": 0.81, "bid_size": 120.0, "ask": 1.56, "ask_size": 23.0, "iv": 0.4294, "open_interest": 13.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.1519, "vega": 0.0017, "theta": -0.0019, "rho": -0.0014, "theo": 1.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-05T12:28:39", "percent_change": 0.0, "prev_day_close": 1.34499999880791}, {"option": "AES261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.3452, "open_interest": 1065.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0457, "vega": 0.0011, "theta": -0.0015, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:57:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AES261120P00017000", "bid": 1.95, "bid_size": 102.0, "ask": 3.5, "ask_size": 12.0, "iv": 1.3248, "open_interest": 7.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0509, "vega": 0.0007, "theta": -0.0014, "rho": -0.0008, "theo": 2.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-10-16T13:14:32", "percent_change": 0.0, "prev_day_close": 3.25499987602234}, {"option": "AES261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0225, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES261120P00018000", "bid": 2.77, "bid_size": 120.0, "ask": 4.15, "ask_size": 21.0, "iv": 1.2571, "open_interest": 1.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0221, "vega": 0.0003, "theta": -0.001, "rho": -0.0006, "theo": 3.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-11-06T14:15:50", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AES261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 109.0, "iv": 0.5866, "open_interest": 1177.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0134, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-05T13:59:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AES261120P00019000", "bid": 3.8, "bid_size": 111.0, "ask": 5.15, "ask_size": 19.0, "iv": 1.4802, "open_interest": 2.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0102, "vega": 0.0001, "theta": -0.0009, "rho": -0.0001, "theo": 4.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-11-06T13:12:51", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "AES261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.009, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES261120P00020000", "bid": 4.8, "bid_size": 120.0, "ask": 6.2, "ask_size": 39.0, "iv": 1.6992, "open_interest": 98.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0049, "vega": 0.0001, "theta": -0.0008, "rho": -0.0001, "theo": 5.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-11-05T13:30:30", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "AES261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0064, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "AES261120P00021000", "bid": 5.45, "bid_size": 113.0, "ask": 7.45, "ask_size": 20.0, "iv": 1.7951, "open_interest": 2.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0023, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 6.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T13:42:25", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "AES261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0049, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AES261120P00022000", "bid": 6.0, "bid_size": 109.0, "ask": 9.2, "ask_size": 5.0, "iv": 2.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0012, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 7.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-03T12:42:48", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "AES261218C00007000", "bid": 7.15, "bid_size": 100.0, "ask": 10.05, "ask_size": 21.0, "iv": 2.4965, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 7.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AES261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 2.8637, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "AES261218C00008000", "bid": 5.75, "bid_size": 66.0, "ask": 9.1, "ask_size": 21.0, "iv": 1.9388, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 6.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "AES261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 2.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "AES261218C00009000", "bid": 4.7, "bid_size": 100.0, "ask": 8.1, "ask_size": 21.0, "iv": 1.6238, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 5.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AES261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 2.1239, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0067, "vega": 0.0011, "theta": -0.0008, "rho": -0.0001, "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": 0.185000002384186}, {"option": "AES261218C00010000", "bid": 3.7, "bid_size": 100.0, "ask": 7.1, "ask_size": 22.0, "iv": 1.368, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 4.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "AES261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 1.8166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0111, "vega": 0.0015, "theta": -0.001, "rho": -0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AES261218C00011000", "bid": 2.73, "bid_size": 66.0, "ask": 6.1, "ask_size": 21.0, "iv": 1.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 3.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "AES261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 1.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0192, "vega": 0.0021, "theta": -0.0011, "rho": -0.0003, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "AES261218C00012000", "bid": 1.72, "bid_size": 100.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.92, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0139, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 2.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.01999992132187}, {"option": "AES261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 1.2741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0365, "vega": 0.0031, "theta": -0.0013, "rho": -0.0005, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AES261218C00013000", "bid": 1.9, "bid_size": 25.0, "ask": 4.1, "ask_size": 21.0, "iv": 1.0762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0716, "vega": 0.0011, "theta": -0.0016, "rho": 0.0008, "theo": 1.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "AES261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.081, "vega": 0.005, "theta": -0.0015, "rho": -0.0008, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AES261218C00014000", "bid": 0.9, "bid_size": 33.0, "ask": 1.48, "ask_size": 9.0, "iv": 0.3607, "open_interest": 2.0, "volume": 27.0, "delta": 0.9542, "gamma": 0.3545, "vega": 0.0049, "theta": -0.0023, "rho": 0.0027, "theo": 0.9181, "change": 0.635, "open": 0.99, "high": 1.24, "low": 0.97, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:46:28", "percent_change": 104.959, "prev_day_close": 0.604999989271164}, {"option": "AES261218P00014000", "bid": 0.04, "bid_size": 1.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.1701, "open_interest": 34.0, "volume": 3.0, "delta": -0.1076, "gamma": 0.2559, "vega": 0.0094, "theta": -0.0017, "rho": -0.0018, "theo": 0.0373, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:50:53", "percent_change": -28.5714, "prev_day_close": 0.0700000002980232}, {"option": "AES261218C00015000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.0319, "open_interest": 322.0, "volume": 3.0, "delta": 0.308, "gamma": 1.469, "vega": 0.0172, "theta": -0.0013, "rho": 0.0036, "theo": 0.0482, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:46:34", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "AES261218P00015000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 197.0, "delta": -0.7142, "gamma": 1.2606, "vega": 0.0167, "theta": -0.0011, "rho": -0.0122, "theo": 0.2009, "change": -0.005, "open": 0.16, "high": 0.19, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:22:31", "percent_change": -2.7027, "prev_day_close": 0.185000002384186}, {"option": "AES261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.41, "ask_size": 33.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.1489, "vega": 0.0051, "theta": -0.0008, "rho": 0.0007, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "AES261218P00016000", "bid": 0.76, "bid_size": 56.0, "ask": 3.25, "ask_size": 21.0, "iv": 0.677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.1448, "vega": 0.005, "theta": -0.0006, "rho": -0.0171, "theo": 1.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "AES261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0531, "vega": 0.0028, "theta": -0.0006, "rho": 0.0003, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES261218P00017000", "bid": 1.77, "bid_size": 135.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.5941, "open_interest": 1.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0523, "vega": 0.0027, "theta": -0.0004, "rho": -0.0186, "theo": 2.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T14:36:12", "percent_change": 0.0, "prev_day_close": 2.11000001430511}, {"option": "AES261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 21.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0273, "vega": 0.0018, "theta": -0.0005, "rho": 0.0002, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "AES261218P00018000", "bid": 2.57, "bid_size": 100.0, "ask": 5.2, "ask_size": 21.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.027, "vega": 0.0018, "theta": -0.0002, "rho": -0.0199, "theo": 3.1472, "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": 3.22500002384186}, {"option": "AES261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 3.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0167, "vega": 0.0013, "theta": -0.0005, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "AES261218P00019000", "bid": 3.75, "bid_size": 56.0, "ask": 6.2, "ask_size": 21.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0165, "vega": 0.0013, "theta": -0.0001, "rho": -0.0211, "theo": 4.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "AES261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 21.0, "iv": 1.3213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0113, "vega": 0.001, "theta": -0.0004, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "AES261218P00020000", "bid": 4.75, "bid_size": 100.0, "ask": 7.2, "ask_size": 21.0, "iv": 1.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0112, "vega": 0.001, "theta": 0.0, "rho": -0.0222, "theo": 5.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "AES261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 21.0, "iv": 1.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0082, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "AES261218P00021000", "bid": 5.75, "bid_size": 100.0, "ask": 8.2, "ask_size": 21.0, "iv": 1.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0082, "vega": 0.0008, "theta": 0.0, "rho": -0.0233, "theo": 6.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "AES261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 21.0, "iv": 1.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0063, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "AES261218P00022000", "bid": 6.75, "bid_size": 100.0, "ask": 9.2, "ask_size": 21.0, "iv": 1.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0063, "vega": 0.0007, "theta": 0.0, "rho": -0.0242, "theo": 7.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AES261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 21.0, "iv": 1.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.005, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "AES261218P00023000", "bid": 7.75, "bid_size": 100.0, "ask": 10.2, "ask_size": 21.0, "iv": 1.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0051, "vega": 0.0006, "theta": 0.0, "rho": -0.0248, "theo": 8.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "AES270115C00003000", "bid": 11.55, "bid_size": 100.0, "ask": 14.05, "ask_size": 22.0, "iv": 4.2672, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 11.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-07-27T09:53:14", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "AES270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.42, "open_interest": 2.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2025-06-30T11:57:45", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "AES270115C00005000", "bid": 9.55, "bid_size": 100.0, "ask": 12.05, "ask_size": 27.0, "iv": 2.8976, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 9.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-29T15:19:31", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AES270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.0571, "open_interest": 648.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-06-29T14:29:19", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES270115C00006000", "bid": 8.5, "bid_size": 100.0, "ask": 11.05, "ask_size": 21.0, "iv": 2.4402, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 8.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "AES270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 2.5452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "AES270115C00007000", "bid": 7.55, "bid_size": 100.0, "ask": 10.05, "ask_size": 21.0, "iv": 2.116, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 7.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AES270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 2.1871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0028, "vega": 0.0008, "theta": -0.0004, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "AES270115C00008000", "bid": 5.7, "bid_size": 100.0, "ask": 9.1, "ask_size": 26.0, "iv": 1.476, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 6.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-29T15:19:31", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "AES270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.5745, "open_interest": 16136.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0044, "vega": 0.0011, "theta": -0.0005, "rho": -0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:12:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AES270115C00009000", "bid": 4.45, "bid_size": 69.0, "ask": 8.1, "ask_size": 22.0, "iv": 1.1473, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 5.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "AES270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 1.6219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0071, "vega": 0.0015, "theta": -0.0006, "rho": -0.0003, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AES270115C00010000", "bid": 3.55, "bid_size": 382.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 202.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 4.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-06T10:28:24", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "AES270115P00010000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.4604, "open_interest": 17727.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0117, "vega": 0.0021, "theta": -0.0006, "rho": -0.0004, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T15:26:48", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AES270115C00011000", "bid": 2.57, "bid_size": 100.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.8318, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 3.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-09-02T12:15:53", "percent_change": 0.0, "prev_day_close": 4.32999992370606}, {"option": "AES270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 17.0, "iv": 0.362, "open_interest": 23.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0203, "vega": 0.003, "theta": -0.0007, "rho": -0.0006, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T11:16:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AES270115C00012000", "bid": 1.42, "bid_size": 100.0, "ask": 5.1, "ask_size": 22.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 2.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97999995946884}, {"option": "AES270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.2811, "open_interest": 6.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0385, "vega": 0.0044, "theta": -0.0008, "rho": -0.0009, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T14:20:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AES270115C00013000", "bid": 1.9, "bid_size": 25.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.3059, "open_interest": 2953.0, "volume": 4.0, "delta": 0.9934, "gamma": 0.0598, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 1.915, "change": 0.425, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:03:34", "percent_change": 27.8689, "prev_day_close": 1.52500000596046}, {"option": "AES270115P00013000", "bid": 0.01, "bid_size": 2.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.2046, "open_interest": 13282.0, "volume": 11.0, "delta": -0.0519, "gamma": 0.085, "vega": 0.0071, "theta": -0.001, "rho": -0.0015, "theo": 0.0273, "change": -0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:34:39", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "AES270115C00014000", "bid": 0.9, "bid_size": 25.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.4183, "open_interest": 5.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.3745, "vega": 0.0065, "theta": -0.0015, "rho": 0.004, "theo": 0.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.58000004757196}, {"option": "AES270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.1388, "open_interest": 263.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.264, "vega": 0.0132, "theta": -0.0011, "rho": -0.0034, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:28:23", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "AES270115C00015000", "bid": 0.04, "bid_size": 10.0, "ask": 0.06, "ask_size": 40.0, "iv": 0.0432, "open_interest": 15330.0, "volume": 9.0, "delta": 0.305, "gamma": 1.4322, "vega": 0.0222, "theta": -0.0008, "rho": 0.006, "theo": 0.049, "change": -0.015, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:58:18", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "AES270115P00015000", "bid": 0.16, "bid_size": 20.0, "ask": 0.17, "ask_size": 4.0, "iv": 0.0, "open_interest": 2999.0, "volume": 129.0, "delta": -0.7184, "gamma": 1.1905, "vega": 0.0216, "theta": -0.0006, "rho": -0.0209, "theo": 0.2126, "change": -0.045, "open": 0.18, "high": 0.19, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:57:53", "percent_change": -20.9302, "prev_day_close": 0.215000003576279}, {"option": "AES270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.0886, "open_interest": 1990.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.137, "vega": 0.0063, "theta": -0.0004, "rho": 0.001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:47:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AES270115P00016000", "bid": 0.75, "bid_size": 100.0, "ask": 3.25, "ask_size": 21.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.1329, "vega": 0.0062, "theta": -0.0003, "rho": -0.0293, "theo": 1.1695, "change": 0.0, "open": 0.0, "high": 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": "AES270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 44.0, "iv": 0.1459, "open_interest": 6399.0, "volume": 10.0, "delta": 0.0184, "gamma": 0.0468, "vega": 0.0032, "theta": -0.0003, "rho": 0.0005, "theo": 0.006, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:45:06", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AES270115P00017000", "bid": 1.57, "bid_size": 374.0, "ask": 4.25, "ask_size": 93.0, "iv": 0.5998, "open_interest": 203.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.046, "vega": 0.0032, "theta": -0.0001, "rho": -0.0318, "theo": 2.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T09:49:42", "percent_change": 0.0, "prev_day_close": 2.13499999046326}, {"option": "AES270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 57.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0233, "vega": 0.002, "theta": -0.0003, "rho": 0.0003, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "AES270115P00018000", "bid": 2.76, "bid_size": 100.0, "ask": 5.2, "ask_size": 23.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.023, "vega": 0.002, "theta": 0.0, "rho": -0.0339, "theo": 3.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32000005245209}, {"option": "AES270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 22.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0139, "vega": 0.0015, "theta": -0.0002, "rho": 0.0002, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "AES270115P00019000", "bid": 3.75, "bid_size": 100.0, "ask": 6.2, "ask_size": 23.0, "iv": 0.828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0138, "vega": 0.0014, "theta": 0.0, "rho": -0.0358, "theo": 4.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "AES270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 368.0, "iv": 0.2866, "open_interest": 13302.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0092, "vega": 0.0011, "theta": -0.0002, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:44:30", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AES270115P00020000", "bid": 4.75, "bid_size": 57.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.9132, "open_interest": 11.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0094, "vega": 0.0011, "theta": 0.0, "rho": -0.0372, "theo": 5.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-08-31T09:38:33", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "AES270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 22.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0066, "vega": 0.0009, "theta": -0.0002, "rho": 0.0001, "theo": 0.0024, "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": 0.384999990463257}, {"option": "AES270115P00021000", "bid": 5.75, "bid_size": 100.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0072, "vega": 0.0009, "theta": 0.0, "rho": -0.0374, "theo": 6.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "AES270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.3954, "open_interest": 3593.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0049, "vega": 0.0007, "theta": -0.0002, "rho": 0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-25T10:56:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AES270115P00022000", "bid": 6.75, "bid_size": 100.0, "ask": 9.2, "ask_size": 23.0, "iv": 1.063, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0063, "vega": 0.0008, "theta": 0.0, "rho": -0.0359, "theo": 7.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2025-03-20T15:42:50", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "AES270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 50.0, "iv": 0.5022, "open_interest": 2333.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-09T09:44:46", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES270115P00025000", "bid": 9.75, "bid_size": 100.0, "ask": 12.2, "ask_size": 23.0, "iv": 1.2512, "open_interest": 1.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0062, "vega": 0.0006, "theta": 0.0, "rho": -0.0228, "theo": 10.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.36, "last_trade_time": "2026-01-06T10:00:00", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "AES270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3.0, "iv": 0.5647, "open_interest": 620.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-03-27T09:30:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES270115P00027000", "bid": 11.75, "bid_size": 100.0, "ask": 14.2, "ask_size": 22.0, "iv": 1.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0064, "vega": 0.0004, "theta": 0.0, "rho": -0.0101, "theo": 12.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "AES270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.6484, "open_interest": 287.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-03-12T14:32:53", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES270115P00030000", "bid": 14.75, "bid_size": 100.0, "ask": 17.2, "ask_size": 21.0, "iv": 1.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "AES270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 0.7161, "open_interest": 1856.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-03-18T09:44:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AES270115P00035000", "bid": 19.75, "bid_size": 56.0, "ask": 22.2, "ask_size": 22.0, "iv": 1.7024, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2025-09-11T10:17:30", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "AES270219C00007000", "bid": 7.2, "bid_size": 100.0, "ask": 10.5, "ask_size": 23.0, "iv": 1.7753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0051, "vega": 0.001, "theta": 0.0, "rho": 0.004, "theo": 7.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "AES270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.7342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0054, "vega": 0.0022, "theta": -0.0007, "rho": -0.0005, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "AES270219C00008000", "bid": 5.6, "bid_size": 100.0, "ask": 9.5, "ask_size": 23.0, "iv": 1.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0071, "vega": 0.0016, "theta": 0.0, "rho": 0.0068, "theo": 6.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "AES270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 2.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0081, "vega": 0.0028, "theta": -0.0008, "rho": -0.0006, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AES270219C00009000", "bid": 4.45, "bid_size": 69.0, "ask": 8.5, "ask_size": 23.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0102, "vega": 0.0022, "theta": 0.0, "rho": 0.0104, "theo": 5.9292, "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": 5.97500014305115}, {"option": "AES270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 23.0, "iv": 1.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0122, "vega": 0.0037, "theta": -0.0008, "rho": -0.0008, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AES270219C00010000", "bid": 3.45, "bid_size": 100.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.8982, "open_interest": 6.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0152, "vega": 0.0033, "theta": 0.0, "rho": 0.0152, "theo": 4.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-11-04T10:02:52", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "AES270219P00010000", "bid": 0.02, "bid_size": 5.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.3973, "open_interest": 2.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0191, "vega": 0.0048, "theta": -0.0009, "rho": -0.0011, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T13:10:11", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AES270219C00011000", "bid": 2.42, "bid_size": 100.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.024, "vega": 0.0044, "theta": -0.0002, "rho": 0.0209, "theo": 3.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.98499995470047}, {"option": "AES270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0312, "vega": 0.0064, "theta": -0.001, "rho": -0.0016, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AES270219C00012000", "bid": 1.43, "bid_size": 100.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0418, "vega": 0.0059, "theta": -0.0004, "rho": 0.0247, "theo": 2.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02000004053116}, {"option": "AES270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 23.0, "iv": 0.9606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0548, "vega": 0.0089, "theta": -0.0011, "rho": -0.0023, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "AES270219C00013000", "bid": 1.9, "bid_size": 25.0, "ask": 4.95, "ask_size": 22.0, "iv": 0.8317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0848, "vega": 0.0088, "theta": -0.0006, "rho": 0.0265, "theo": 1.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-09-17T15:48:36", "percent_change": 0.0, "prev_day_close": 2.13500004634261}, {"option": "AES270219P00013000", "bid": 0.06, "bid_size": 1.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.2022, "open_interest": 58.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.1094, "vega": 0.013, "theta": -0.0011, "rho": -0.0036, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T12:45:25", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "AES270219C00014000", "bid": 0.9, "bid_size": 25.0, "ask": 1.12, "ask_size": 5.0, "iv": 0.1223, "open_interest": 14.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.23, "vega": 0.0155, "theta": -0.0008, "rho": 0.0271, "theo": 1.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T11:53:19", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "AES270219P00014000", "bid": 0.07, "bid_size": 1.0, "ask": 0.18, "ask_size": 6.0, "iv": 0.1339, "open_interest": 5809.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.2846, "vega": 0.0209, "theta": -0.0012, "rho": -0.0071, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T13:12:11", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "AES270219C00015000", "bid": 0.04, "bid_size": 5.0, "ask": 0.08, "ask_size": 50.0, "iv": 0.0276, "open_interest": 608.0, "volume": 0.0, "delta": 0.4665, "gamma": 1.0182, "vega": 0.0287, "theta": -0.0009, "rho": 0.0158, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T15:06:34", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "AES270219P00015000", "bid": 0.17, "bid_size": 1.0, "ask": 0.24, "ask_size": 3.0, "iv": 0.0291, "open_interest": 594.0, "volume": 45.0, "delta": -0.6785, "gamma": 0.8367, "vega": 0.028, "theta": -0.0007, "rho": -0.0249, "theo": 0.2936, "change": -0.03, "open": 0.24, "high": 0.24, "low": 0.21, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:56:39", "percent_change": -11.1111, "prev_day_close": 0.269999995827675}, {"option": "AES270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.0964, "open_interest": 6.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.213, "vega": 0.0128, "theta": -0.0006, "rho": 0.0029, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-06-29T09:33:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AES270219P00016000", "bid": 0.89, "bid_size": 100.0, "ask": 4.95, "ask_size": 21.0, "iv": 0.7126, "open_interest": 1.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.1692, "vega": 0.0109, "theta": -0.0003, "rho": -0.0348, "theo": 1.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-07-13T15:42:31", "percent_change": 0.0, "prev_day_close": 2.24499994516373}, {"option": "AES270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.1316, "open_interest": 775.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0762, "vega": 0.007, "theta": -0.0004, "rho": 0.0014, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-01T13:57:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES270219P00017000", "bid": 0.75, "bid_size": 66.0, "ask": 4.95, "ask_size": 21.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0665, "vega": 0.0062, "theta": 0.0, "rho": -0.038, "theo": 2.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "AES270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0391, "vega": 0.0046, "theta": -0.0004, "rho": 0.0009, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "AES270219P00018000", "bid": 1.74, "bid_size": 100.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0355, "vega": 0.0042, "theta": 0.0, "rho": -0.0406, "theo": 3.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "AES270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0239, "vega": 0.0034, "theta": -0.0003, "rho": 0.0006, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "AES270219P00019000", "bid": 2.73, "bid_size": 66.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0221, "vega": 0.0031, "theta": 0.0, "rho": -0.0429, "theo": 4.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14499998092651}, {"option": "AES270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.2548, "open_interest": 1.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0162, "vega": 0.0026, "theta": -0.0003, "rho": 0.0004, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES270219P00020000", "bid": 3.7, "bid_size": 100.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0151, "vega": 0.0024, "theta": 0.0, "rho": -0.0452, "theo": 5.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "AES270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0118, "vega": 0.0021, "theta": -0.0002, "rho": 0.0004, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "AES270219P00021000", "bid": 4.7, "bid_size": 67.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.011, "vega": 0.0019, "theta": 0.0, "rho": -0.0475, "theo": 6.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "AES270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0089, "vega": 0.0017, "theta": -0.0002, "rho": 0.0003, "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": 0.384999990463257}, {"option": "AES270219P00022000", "bid": 5.7, "bid_size": 100.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.6984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0084, "vega": 0.0016, "theta": 0.0, "rho": -0.0498, "theo": 7.1416, "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": 7.125}, {"option": "AES270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.007, "vega": 0.0015, "theta": -0.0002, "rho": 0.0002, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "AES270219P00023000", "bid": 6.7, "bid_size": 100.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0066, "vega": 0.0014, "theta": 0.0, "rho": -0.0521, "theo": 8.1306, "change": 0.0, "open": 0.0, "high": 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": "AES270521C00007000", "bid": 7.0, "bid_size": 100.0, "ask": 10.1, "ask_size": 22.0, "iv": 1.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0036, "vega": 0.0007, "theta": 0.0, "rho": 0.0062, "theo": 7.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "AES270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 1.0146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0064, "vega": 0.0037, "theta": -0.0005, "rho": -0.0011, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "AES270521C00008000", "bid": 5.8, "bid_size": 65.0, "ask": 9.1, "ask_size": 22.0, "iv": 0.9548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0047, "vega": 0.0013, "theta": 0.0, "rho": 0.0119, "theo": 6.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "AES270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 1.1119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0094, "vega": 0.0047, "theta": -0.0005, "rho": -0.0014, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "AES270521C00009000", "bid": 4.75, "bid_size": 66.0, "ask": 8.1, "ask_size": 22.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0066, "vega": 0.0018, "theta": 0.0, "rho": 0.018, "theo": 5.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "AES270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 19.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.014, "vega": 0.0059, "theta": -0.0005, "rho": -0.0019, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AES270521C00010000", "bid": 3.7, "bid_size": 67.0, "ask": 7.1, "ask_size": 22.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0103, "vega": 0.0024, "theta": 0.0, "rho": 0.0219, "theo": 4.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "AES270521P00010000", "bid": 0.03, "bid_size": 1.0, "ask": 0.07, "ask_size": 15.0, "iv": 0.3143, "open_interest": 2.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0215, "vega": 0.0075, "theta": -0.0006, "rho": -0.0025, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-05T10:19:21", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "AES270521C00011000", "bid": 2.81, "bid_size": 65.0, "ask": 6.1, "ask_size": 23.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0178, "vega": 0.0035, "theta": 0.0, "rho": 0.0247, "theo": 3.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.06000006198883}, {"option": "AES270521P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 23.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0347, "vega": 0.0099, "theta": -0.0006, "rho": -0.0034, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "AES270521C00012000", "bid": 1.6, "bid_size": 100.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0337, "vega": 0.0053, "theta": 0.0, "rho": 0.0267, "theo": 2.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94499990344048}, {"option": "AES270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 23.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0602, "vega": 0.0135, "theta": -0.0006, "rho": -0.0049, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "AES270521C00013000", "bid": 0.6, "bid_size": 174.0, "ask": 3.85, "ask_size": 33.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0735, "vega": 0.0082, "theta": -0.0002, "rho": 0.0291, "theo": 1.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81999994814396}, {"option": "AES270521P00013000", "bid": 0.06, "bid_size": 1.0, "ask": 0.38, "ask_size": 5.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.1194, "vega": 0.0194, "theta": -0.0007, "rho": -0.0077, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.219999996945262}, {"option": "AES270521C00014000", "bid": 0.01, "bid_size": 779.0, "ask": 3.15, "ask_size": 32.0, "iv": 0.2743, "open_interest": 2.0, "volume": 0.0, "delta": 0.914, "gamma": 0.2211, "vega": 0.0157, "theta": -0.0004, "rho": 0.0308, "theo": 0.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-12T11:28:19", "percent_change": 0.0, "prev_day_close": 1.67999995220453}, {"option": "AES270521P00014000", "bid": 0.05, "bid_size": 1.0, "ask": 0.32, "ask_size": 4.0, "iv": 0.1107, "open_interest": 17.0, "volume": 100.0, "delta": -0.2032, "gamma": 0.3104, "vega": 0.0307, "theta": -0.0006, "rho": -0.0152, "theo": 0.1055, "change": 0.015, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:33:30", "percent_change": 8.10811, "prev_day_close": 0.18499999679625}, {"option": "AES270521C00015000", "bid": 0.04, "bid_size": 5.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.0224, "open_interest": 84.0, "volume": 0.0, "delta": 0.4694, "gamma": 1.0788, "vega": 0.0381, "theta": -0.0006, "rho": 0.0222, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T11:51:05", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "AES270521P00015000", "bid": 0.14, "bid_size": 1.0, "ask": 0.29, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.717, "gamma": 0.7071, "vega": 0.0359, "theta": -0.0004, "rho": -0.0525, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T13:52:42", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "AES270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.0728, "open_interest": 1.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.2085, "vega": 0.0186, "theta": -0.0004, "rho": 0.0064, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T12:44:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AES270521P00016000", "bid": 0.48, "bid_size": 2.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.1608, "vega": 0.0155, "theta": -0.0001, "rho": -0.0711, "theo": 1.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "AES270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.098, "open_interest": 1.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0792, "vega": 0.0104, "theta": -0.0003, "rho": 0.0029, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T09:42:45", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES270521P00017000", "bid": 0.21, "bid_size": 521.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.1036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0666, "vega": 0.0091, "theta": 0.0, "rho": -0.0779, "theo": 2.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39000000059605}, {"option": "AES270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.94, "ask_size": 22.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0412, "vega": 0.007, "theta": -0.0002, "rho": 0.0017, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "AES270521P00018000", "bid": 1.11, "bid_size": 100.0, "ask": 5.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0362, "vega": 0.0062, "theta": 0.0, "rho": -0.0833, "theo": 3.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17000007629394}, {"option": "AES270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 22.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0252, "vega": 0.005, "theta": -0.0002, "rho": 0.0012, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "AES270521P00019000", "bid": 2.1, "bid_size": 72.0, "ask": 6.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0228, "vega": 0.0046, "theta": 0.0, "rho": -0.0884, "theo": 4.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.13999998569488}, {"option": "AES270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.017, "vega": 0.0039, "theta": -0.0002, "rho": 0.0009, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AES270521P00020000", "bid": 3.05, "bid_size": 100.0, "ask": 7.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0156, "vega": 0.0036, "theta": 0.0, "rho": -0.0932, "theo": 5.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "AES270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 21.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0122, "vega": 0.0031, "theta": -0.0001, "rho": 0.0007, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "AES270521P00021000", "bid": 4.05, "bid_size": 72.0, "ask": 8.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0113, "vega": 0.0029, "theta": 0.0, "rho": -0.0979, "theo": 6.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "AES270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 22.0, "iv": 0.6955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0092, "vega": 0.0025, "theta": -0.0001, "rho": 0.0006, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "AES270521P00022000", "bid": 5.05, "bid_size": 72.0, "ask": 9.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.009, "vega": 0.0024, "theta": 0.0, "rho": -0.0978, "theo": 7.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "AES270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 22.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0072, "vega": 0.0021, "theta": -0.0001, "rho": 0.0004, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "AES270521P00023000", "bid": 6.05, "bid_size": 100.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0082, "vega": 0.0022, "theta": 0.0, "rho": -0.0805, "theo": 8.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "AES270617C00003000", "bid": 11.55, "bid_size": 100.0, "ask": 14.05, "ask_size": 22.0, "iv": 2.6171, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-11-03T13:32:55", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "AES270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 1.7874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.001, "vega": 0.0011, "theta": -0.0002, "rho": -0.0003, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "AES270617C00005000", "bid": 9.5, "bid_size": 100.0, "ask": 12.05, "ask_size": 21.0, "iv": 1.6999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": 0.0085, "theo": 9.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.67, "last_trade_time": "2026-05-20T11:00:18", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "AES270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 1.6616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0023, "vega": 0.0018, "theta": -0.0002, "rho": -0.0005, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "AES270617C00008000", "bid": 5.85, "bid_size": 100.0, "ask": 9.1, "ask_size": 23.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0017, "vega": 0.0004, "theta": 0.0, "rho": 0.0173, "theo": 6.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-05-20T11:04:39", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "AES270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.3927, "open_interest": 5.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0069, "vega": 0.0034, "theta": -0.0003, "rho": -0.001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-05-15T09:30:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AES270617C00010000", "bid": 3.8, "bid_size": 100.0, "ask": 7.1, "ask_size": 25.0, "iv": 0.6215, "open_interest": 11.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.005, "vega": 0.001, "theta": 0.0, "rho": 0.0217, "theo": 4.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-11-06T10:28:24", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "AES270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.2867, "open_interest": 70.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0158, "vega": 0.0055, "theta": -0.0003, "rho": -0.0017, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-06T10:53:34", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "AES270617C00012000", "bid": 1.65, "bid_size": 68.0, "ask": 5.1, "ask_size": 22.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0186, "vega": 0.0026, "theta": 0.0, "rho": 0.0264, "theo": 2.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-26T12:55:13", "percent_change": 0.0, "prev_day_close": 2.96499991416931}, {"option": "AES270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.1969, "open_interest": 22.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0462, "vega": 0.01, "theta": -0.0003, "rho": -0.0032, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T14:13:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AES270617C00015000", "bid": 0.06, "bid_size": 5.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.0191, "open_interest": 895.0, "volume": 5.0, "delta": 0.5076, "gamma": 1.3736, "vega": 0.0404, "theta": -0.0004, "rho": 0.0259, "theo": 0.1253, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:37:01", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "AES270617P00015000", "bid": 0.19, "bid_size": 1.0, "ask": 0.29, "ask_size": 1.0, "iv": 0.0235, "open_interest": 54.0, "volume": 0.0, "delta": -0.713, "gamma": 0.9392, "vega": 0.0386, "theta": -0.0002, "rho": -0.0522, "theo": 0.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T09:48:55", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "AES270617C00017000", "bid": 0.02, "bid_size": 296.0, "ask": 0.03, "ask_size": 52.0, "iv": 0.1045, "open_interest": 964.0, "volume": 15.0, "delta": 0.051, "gamma": 0.0909, "vega": 0.0131, "theta": -0.0003, "rho": 0.0041, "theo": 0.0232, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:13:55", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "AES270617P00017000", "bid": 0.28, "bid_size": 221.0, "ask": 2.41, "ask_size": 1.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.075, "vega": 0.0107, "theta": 0.0, "rho": -0.078, "theo": 2.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "AES270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.1826, "open_interest": 1.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0219, "vega": 0.0055, "theta": -0.0002, "rho": 0.0015, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-22T11:05:38", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AES270617P00020000", "bid": 3.2, "bid_size": 100.0, "ask": 7.25, "ask_size": 22.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0198, "vega": 0.0046, "theta": 0.0, "rho": -0.0662, "theo": 5.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "AES270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 22.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0124, "vega": 0.0038, "theta": -0.0002, "rho": 0.001, "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": 0.28999999165535}, {"option": "AES270617P00022000", "bid": 5.2, "bid_size": 100.0, "ask": 9.2, "ask_size": 21.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0242, "vega": 0.0024, "theta": 0.0, "rho": -0.0086, "theo": 7.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "AES270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 24.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0066, "vega": 0.0024, "theta": -0.0001, "rho": 0.0006, "theo": 0.0061, "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": 0.280000001192093}, {"option": "AES270617P00025000", "bid": 8.95, "bid_size": 100.0, "ask": 12.2, "ask_size": 22.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 10.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "AES270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 25.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0047, "vega": 0.0019, "theta": -0.0001, "rho": 0.0004, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 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": "AES270617P00027000", "bid": 11.1, "bid_size": 100.0, "ask": 14.2, "ask_size": 21.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 12.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "AES280121C00003000", "bid": 11.1, "bid_size": 100.0, "ask": 14.5, "ask_size": 87.0, "iv": 2.1662, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-08-28T10:15:05", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "AES280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.6583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0014, "vega": 0.0023, "theta": -0.0002, "rho": -0.0011, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "AES280121C00005000", "bid": 9.35, "bid_size": 100.0, "ask": 12.5, "ask_size": 92.0, "iv": 1.4296, "open_interest": 10.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0097, "theo": 9.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-10-29T15:19:31", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "AES280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 7.0, "iv": 0.4926, "open_interest": 1.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0032, "vega": 0.0037, "theta": -0.0002, "rho": -0.0016, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T13:27:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AES280121C00008000", "bid": 6.15, "bid_size": 100.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.4789, "open_interest": 24.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0167, "theo": 6.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-03T14:25:41", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "AES280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.2778, "open_interest": 17.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0094, "vega": 0.0067, "theta": -0.0002, "rho": -0.003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:54:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AES280121C00010000", "bid": 4.1, "bid_size": 100.0, "ask": 6.3, "ask_size": 44.0, "iv": 0.4015, "open_interest": 35.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0011, "vega": 0.0002, "theta": 0.0, "rho": 0.021, "theo": 4.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-01T12:23:57", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "AES280121P00010000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 12.0, "iv": 0.2151, "open_interest": 664.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.021, "vega": 0.0106, "theta": -0.0002, "rho": -0.0049, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T10:54:41", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "AES280121C00012000", "bid": 1.89, "bid_size": 582.0, "ask": 5.5, "ask_size": 282.0, "iv": 0.3738, "open_interest": 930.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0077, "vega": 0.0012, "theta": 0.0, "rho": 0.0254, "theo": 2.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T12:25:15", "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "AES280121P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.1583, "open_interest": 1360.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0588, "vega": 0.0187, "theta": -0.0002, "rho": -0.0092, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T10:57:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AES280121C00015000", "bid": 0.1, "bid_size": 189.0, "ask": 0.13, "ask_size": 5.0, "iv": 0.0267, "open_interest": 3192.0, "volume": 3.0, "delta": 0.4839, "gamma": 1.4057, "vega": 0.0547, "theta": -0.0003, "rho": 0.04, "theo": 0.1253, "change": 0.085, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 73.913, "prev_day_close": 0.114999998360872}, {"option": "AES280121P00015000", "bid": 0.15, "bid_size": 1.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 1840.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.7268, "vega": 0.0489, "theta": -0.0001, "rho": -0.1123, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:30:53", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "AES280121C00017000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 4.0, "iv": 0.0732, "open_interest": 2104.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0906, "vega": 0.0193, "theta": -0.0001, "rho": 0.0085, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T12:46:39", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AES280121P00017000", "bid": 0.01, "bid_size": 525.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.1627, "open_interest": 6.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0701, "vega": 0.0146, "theta": 0.0, "rho": -0.1582, "theo": 2.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-04T10:32:36", "percent_change": 0.0, "prev_day_close": 2.50499999988824}, {"option": "AES280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.1242, "open_interest": 4633.0, "volume": 0.0, "delta": 0.019, "gamma": 0.023, "vega": 0.0083, "theta": -0.0001, "rho": 0.0031, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T09:52:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AES280121P00020000", "bid": 2.91, "bid_size": 100.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.1992, "open_interest": 2.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0208, "vega": 0.0055, "theta": 0.0, "rho": -0.0705, "theo": 5.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-06-30T15:22:06", "percent_change": 0.0, "prev_day_close": 5.01999998092651}, {"option": "AES280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.1567, "open_interest": 494.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0131, "vega": 0.0057, "theta": -0.0001, "rho": 0.002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T15:45:42", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES280121P00022000", "bid": 4.5, "bid_size": 72.0, "ask": 9.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "AES280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.1987, "open_interest": 635.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.007, "vega": 0.0037, "theta": -0.0001, "rho": 0.0012, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:56:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES280121P00025000", "bid": 9.15, "bid_size": 62.0, "ask": 12.5, "ask_size": 23.0, "iv": 0.5176, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 10.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-02-10T14:47:49", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "AES280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.2232, "open_interest": 102.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.005, "vega": 0.0029, "theta": -0.0001, "rho": 0.0009, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-22T09:36:45", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES280121P00027000", "bid": 11.35, "bid_size": 59.0, "ask": 14.5, "ask_size": 23.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 12.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-02-11T13:48:31", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "AES280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.2561, "open_interest": 981.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0033, "vega": 0.0021, "theta": 0.0, "rho": 0.0006, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-09T15:03:20", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES280121P00030000", "bid": 14.35, "bid_size": 59.0, "ask": 17.5, "ask_size": 23.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 15.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "AES280616C00003000", "bid": 11.05, "bid_size": 100.0, "ask": 14.5, "ask_size": 78.0, "iv": 2.1254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0028, "theo": 11.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-07-30T12:50:08", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "AES280616P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 3.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0018, "vega": 0.0034, "theta": -0.0002, "rho": -0.002, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "AES280616C00005000", "bid": 9.2, "bid_size": 64.0, "ask": 12.5, "ask_size": 88.0, "iv": 1.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0108, "theo": 9.932, "change": 0.0, "open": 0.0, "high": 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": "AES280616P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.6759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.004, "vega": 0.0053, "theta": -0.0002, "rho": -0.003, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AES280616C00008000", "bid": 6.2, "bid_size": 100.0, "ask": 9.5, "ask_size": 87.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0173, "theo": 6.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-06-03T13:30:46", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "AES280616P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 1.0383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0113, "vega": 0.0094, "theta": -0.0002, "rho": -0.0053, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AES280616C00010000", "bid": 4.1, "bid_size": 100.0, "ask": 7.5, "ask_size": 86.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0217, "theo": 4.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "AES280616P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 74.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0248, "vega": 0.0145, "theta": -0.0002, "rho": -0.0084, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AES280616C00012000", "bid": 1.96, "bid_size": 63.0, "ask": 5.5, "ask_size": 86.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0027, "vega": 0.0004, "theta": 0.0, "rho": 0.0261, "theo": 3.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.48000001907349}, {"option": "AES280616P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.1263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0674, "vega": 0.0247, "theta": -0.0002, "rho": -0.0156, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 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": "AES280616C00015000", "bid": 0.09, "bid_size": 1.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.0245, "open_interest": 177.0, "volume": 0.0, "delta": 0.4943, "gamma": 1.4131, "vega": 0.06, "theta": -0.0003, "rho": 0.0481, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T12:21:51", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "AES280616P00015000", "bid": 0.18, "bid_size": 1.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 318.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.6312, "vega": 0.0561, "theta": -0.0001, "rho": -0.1674, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T15:32:58", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "AES280616C00017000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.0655, "open_interest": 1214.0, "volume": 10.0, "delta": 0.048, "gamma": 0.0867, "vega": 0.0208, "theta": -0.0001, "rho": 0.0102, "theo": 0.0215, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:30:47", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "AES280616P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.1416, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0708, "vega": 0.0175, "theta": 0.0, "rho": -0.2359, "theo": 2.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AES280616C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.1098, "open_interest": 37.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0205, "vega": 0.0083, "theta": -0.0001, "rho": 0.0033, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-01T15:18:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AES280616P00020000", "bid": 2.5, "bid_size": 101.0, "ask": 7.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0128, "vega": 0.0031, "theta": 0.0, "rho": -0.053, "theo": 5.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "AES280616C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0113, "vega": 0.0055, "theta": 0.0, "rho": 0.0021, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AES280616P00022000", "bid": 4.5, "bid_size": 101.0, "ask": 9.45, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 7.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "AES280616C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.6977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0058, "vega": 0.0034, "theta": 0.0, "rho": 0.0012, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AES280616P00025000", "bid": 9.2, "bid_size": 62.0, "ask": 12.5, "ask_size": 23.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 10.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "AES280616C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.7362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0041, "vega": 0.0026, "theta": 0.0, "rho": 0.0009, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AES280616P00027000", "bid": 11.3, "bid_size": 100.0, "ask": 14.5, "ask_size": 23.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 12.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-05-01T14:06:48", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "AES281215C00003000", "bid": 10.85, "bid_size": 100.0, "ask": 14.5, "ask_size": 89.0, "iv": 1.9771, "open_interest": 10.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0065, "theo": 11.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-10-29T15:19:31", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "AES281215P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.9625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.002, "vega": 0.0043, "theta": -0.0001, "rho": -0.003, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "AES281215C00005000", "bid": 9.0, "bid_size": 100.0, "ask": 12.5, "ask_size": 89.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0108, "theo": 9.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-06-12T13:02:09", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AES281215P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 1.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0044, "vega": 0.0067, "theta": -0.0001, "rho": -0.0044, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AES281215C00008000", "bid": 6.15, "bid_size": 100.0, "ask": 9.5, "ask_size": 88.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0173, "theo": 6.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T11:26:50", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "AES281215P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0123, "vega": 0.0117, "theta": -0.0002, "rho": -0.0078, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 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": "AES281215C00010000", "bid": 4.15, "bid_size": 100.0, "ask": 7.5, "ask_size": 87.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0217, "theo": 5.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "AES281215P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0262, "vega": 0.0177, "theta": -0.0002, "rho": -0.0122, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AES281215C00012000", "bid": 2.04, "bid_size": 100.0, "ask": 5.5, "ask_size": 79.0, "iv": 0.3115, "open_interest": 70.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0037, "vega": 0.0006, "theta": 0.0, "rho": 0.0261, "theo": 3.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-09-01T11:20:02", "percent_change": 0.0, "prev_day_close": 3.53500002622604}, {"option": "AES281215P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 5.0, "iv": 0.1178, "open_interest": 211.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.068, "vega": 0.0294, "theta": -0.0002, "rho": -0.0219, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T09:30:07", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "AES281215C00015000", "bid": 0.15, "bid_size": 10.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.0234, "open_interest": 894.0, "volume": 0.0, "delta": 0.5153, "gamma": 1.1914, "vega": 0.0732, "theta": -0.0001, "rho": 0.0872, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:48:50", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "AES281215P00015000", "bid": 0.16, "bid_size": 1.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.0184, "open_interest": 565.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.7816, "vega": 0.0707, "theta": -0.0001, "rho": -0.1952, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T15:31:53", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "AES281215C00017000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.0541, "open_interest": 663.0, "volume": 10.0, "delta": 0.0409, "gamma": 0.0867, "vega": 0.022, "theta": -0.0001, "rho": 0.0112, "theo": 0.0157, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:30:59", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "AES281215P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.1459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0484, "vega": 0.0098, "theta": 0.0, "rho": -0.0741, "theo": 2.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AES281215C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.0855, "open_interest": 125.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0173, "vega": 0.0077, "theta": 0.0, "rho": 0.0032, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:30:29", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AES281215P00020000", "bid": 3.05, "bid_size": 100.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.2111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 5.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "AES281215C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.5507, "open_interest": 1.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.009, "vega": 0.0048, "theta": 0.0, "rho": 0.0018, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-15T11:37:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AES281215P00022000", "bid": 5.0, "bid_size": 71.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 7.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-08-18T10:46:18", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "AES281215C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.61, "open_interest": 1.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0043, "vega": 0.0027, "theta": 0.0, "rho": 0.001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-15T11:37:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AES281215P00025000", "bid": 9.25, "bid_size": 61.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.454, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 10.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-06-08T15:26:32", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "AES281215C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.1772, "open_interest": 4000.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0029, "vega": 0.002, "theta": 0.0, "rho": 0.0007, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-02T09:38:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AES281215P00027000", "bid": 11.05, "bid_size": 66.0, "ask": 14.5, "ask_size": 22.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 12.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-08-18T10:18:41", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "AES290119C00003000", "bid": 9.5, "bid_size": 38.0, "ask": 14.5, "ask_size": 81.0, "iv": 1.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0063, "theo": 11.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T15:22:51", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "AES290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 64.0, "iv": 2.8062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0024, "vega": 0.0057, "theta": -0.0002, "rho": -0.0043, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "AES290119C00005000", "bid": 7.5, "bid_size": 38.0, "ask": 12.5, "ask_size": 82.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0104, "theo": 9.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AES290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 83.0, "iv": 1.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0052, "vega": 0.0086, "theta": -0.0002, "rho": -0.0062, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "AES290119C00008000", "bid": 4.5, "bid_size": 36.0, "ask": 9.5, "ask_size": 76.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0167, "theo": 6.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-20T14:27:23", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AES290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.9078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.014, "vega": 0.0146, "theta": -0.0002, "rho": -0.0104, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "AES290119C00010000", "bid": 2.5, "bid_size": 38.0, "ask": 7.5, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0209, "theo": 5.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T15:19:31", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AES290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.029, "vega": 0.0213, "theta": -0.0002, "rho": -0.0156, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "AES290119C00012000", "bid": 0.5, "bid_size": 67.0, "ask": 5.5, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0146, "vega": 0.0028, "theta": 0.0, "rho": 0.0263, "theo": 3.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AES290119P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 5.0, "iv": 0.1182, "open_interest": 1.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0712, "vega": 0.0336, "theta": -0.0002, "rho": -0.0271, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-29T10:36:20", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "AES290119C00015000", "bid": 0.2, "bid_size": 10.0, "ask": 0.25, "ask_size": 4.0, "iv": 0.0307, "open_interest": 1098.0, "volume": 20.0, "delta": 0.5056, "gamma": 0.7616, "vega": 0.0774, "theta": -0.0001, "rho": 0.1067, "theo": 0.2221, "change": 0.035, "open": 0.24, "high": 0.25, "low": 0.22, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:36:07", "percent_change": 16.2791, "prev_day_close": 0.215000003576279}, {"option": "AES290119P00015000", "bid": 0.2, "bid_size": 1.0, "ask": 3.1, "ask_size": 119.0, "iv": 0.1968, "open_interest": 303.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.6373, "vega": 0.075, "theta": -0.0001, "rho": -0.1813, "theo": 0.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T13:01:56", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "AES290119C00017000", "bid": 0.01, "bid_size": 21.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.0542, "open_interest": 984.0, "volume": 45.0, "delta": 0.0695, "gamma": 0.1144, "vega": 0.0314, "theta": -0.0001, "rho": 0.0207, "theo": 0.0335, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:36:07", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "AES290119P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.076, "vega": 0.014, "theta": 0.0, "rho": -0.0575, "theo": 2.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AES290119C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.1171, "open_interest": 8.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0286, "vega": 0.0134, "theta": -0.0001, "rho": 0.007, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T14:56:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AES290119P00020000", "bid": 2.5, "bid_size": 22.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 5.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-10-07T11:09:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "AES290119C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 67.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.016, "vega": 0.009, "theta": 0.0, "rho": 0.0043, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "AES290119P00022000", "bid": 4.5, "bid_size": 22.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 7.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-20T14:25:48", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AES290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 77.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0083, "vega": 0.0056, "theta": 0.0, "rho": 0.0025, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "AES290119P00025000", "bid": 7.5, "bid_size": 22.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 10.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}], "symbol": "AES", "security_type": "stock", "exchange_id": 3, "current_price": 14.9188, "price_change": 0.03, "price_change_percent": 0.2017, "bid": 14.89, "ask": 14.93, "bid_size": 2000, "ask_size": 100, "open": 14.89, "high": 14.93, "low": 14.88, "close": 14.9, "prev_day_close": 14.87, "volume": 6102820, "iv30": 5.627, "iv30_change": 0.332, "iv30_change_percent": 6.2701, "seqno": 10402177331, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "AES"}