{"timestamp": "2026-11-09 23:17:16", "data": {"options": [{"option": "AESI261120C00002500", "bid": 2.85, "bid_size": 13.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0177, "vega": 0.0004, "theta": -0.0035, "rho": 0.0008, "theo": 3.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AESI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.5922, "open_interest": 1.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0177, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T14:14:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AESI261120C00005000", "bid": 0.6, "bid_size": 167.0, "ask": 0.85, "ask_size": 222.0, "iv": 1.0698, "open_interest": 35.0, "volume": 2.0, "delta": 0.7593, "gamma": 0.3335, "vega": 0.003, "theta": -0.0132, "rho": 0.0012, "theo": 0.6926, "change": 0.225, "open": 1.02, "high": 1.02, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:29:06", "percent_change": 36.0, "prev_day_close": 0.625}, {"option": "AESI261120P00005000", "bid": 0.05, "bid_size": 188.0, "ask": 0.25, "ask_size": 263.0, "iv": 0.9879, "open_interest": 11.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.3342, "vega": 0.003, "theta": -0.0133, "rho": -0.0004, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:41:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "AESI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 161.0, "iv": 1.2348, "open_interest": 52.0, "volume": 3.0, "delta": 0.1024, "gamma": 0.1472, "vega": 0.0017, "theta": -0.0094, "rho": 0.0002, "theo": 0.0525, "change": -0.025, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:29:06", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "AESI261120P00007500", "bid": 1.65, "bid_size": 179.0, "ask": 2.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.1488, "vega": 0.0017, "theta": -0.0093, "rho": -0.0014, "theo": 2.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T13:03:44", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "AESI261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 535.0, "iv": 2.4842, "open_interest": 479.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0504, "vega": 0.0008, "theta": -0.0062, "rho": 0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:08:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AESI261120P00010000", "bid": 4.4, "bid_size": 11.0, "ask": 4.7, "ask_size": 13.0, "iv": 2.3689, "open_interest": 78.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0519, "vega": 0.0008, "theta": -0.0059, "rho": -0.0014, "theo": 4.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T13:56:12", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AESI261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 292.0, "iv": 3.0988, "open_interest": 70.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0271, "vega": 0.0005, "theta": -0.0047, "rho": 0.0, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:57:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AESI261120P00012500", "bid": 6.5, "bid_size": 205.0, "ask": 7.1, "ask_size": 75.0, "iv": 0.0, "open_interest": 397.0, "volume": 17.0, "delta": -0.9788, "gamma": 0.0286, "vega": 0.0005, "theta": -0.0042, "rho": -0.0013, "theo": 6.9644, "change": -0.41, "open": 6.65, "high": 6.69, "low": 6.65, "tick": "no_change", "last_trade_price": 6.69, "last_trade_time": "2026-11-09T13:33:57", "percent_change": -5.77465, "prev_day_close": 7.10000014305115}, {"option": "AESI261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 150.0, "iv": 3.0041, "open_interest": 86.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0178, "vega": 0.0004, "theta": -0.0039, "rho": 0.0, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:31:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AESI261120P00015000", "bid": 9.0, "bid_size": 76.0, "ask": 9.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0196, "vega": 0.0003, "theta": -0.0032, "rho": -0.0012, "theo": 9.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-10-14T15:07:59", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "AESI261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 114.0, "iv": 3.0222, "open_interest": 114.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.013, "vega": 0.0003, "theta": -0.0034, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-07T11:59:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AESI261120P00017500", "bid": 11.5, "bid_size": 76.0, "ask": 12.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.015, "vega": 0.0002, "theta": -0.0023, "rho": -0.0011, "theo": 11.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "AESI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 3.2964, "open_interest": 200.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0102, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T12:42:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AESI261120P00020000", "bid": 14.0, "bid_size": 76.0, "ask": 14.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0115, "vega": 0.0001, "theta": -0.0018, "rho": -0.0006, "theo": 14.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "AESI261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 189.0, "iv": 4.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0083, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 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": "AESI261120P00022500", "bid": 16.5, "bid_size": 76.0, "ask": 17.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0088, "vega": 0.0001, "theta": -0.0012, "rho": -0.0007, "theo": 16.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "AESI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 177.0, "iv": 4.7774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.007, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-09T15:08:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AESI261120P00025000", "bid": 19.0, "bid_size": 76.0, "ask": 19.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.007, "vega": 0.0001, "theta": -0.0008, "rho": -0.0002, "theo": 19.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "AESI261218C00002500", "bid": 2.9, "bid_size": 23.0, "ask": 3.5, "ask_size": 46.0, "iv": 1.9868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0222, "vega": 0.001, "theta": -0.0015, "rho": 0.0025, "theo": 3.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AESI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 34.0, "iv": 1.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0222, "vega": 0.001, "theta": -0.0018, "rho": -0.0002, "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": 0.0500000007450581}, {"option": "AESI261218C00005000", "bid": 0.75, "bid_size": 199.0, "ask": 1.0, "ask_size": 195.0, "iv": 0.7689, "open_interest": 5.0, "volume": 2.0, "delta": 0.7065, "gamma": 0.2231, "vega": 0.0063, "theta": -0.0067, "rho": 0.0034, "theo": 0.9193, "change": 0.395, "open": 1.0, "high": 1.27, "low": 1.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T11:58:42", "percent_change": 45.1429, "prev_day_close": 0.875}, {"option": "AESI261218P00005000", "bid": 0.3, "bid_size": 27.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.8355, "open_interest": 203.0, "volume": 34.0, "delta": -0.293, "gamma": 0.2241, "vega": 0.0063, "theta": -0.0068, "rho": -0.0019, "theo": 0.328, "change": -0.1, "open": 0.25, "high": 0.33, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:53:44", "percent_change": -25.0, "prev_day_close": 0.399999991059303}, {"option": "AESI261218C00007500", "bid": 0.05, "bid_size": 237.0, "ask": 0.25, "ask_size": 294.0, "iv": 0.8839, "open_interest": 19.0, "volume": 24.0, "delta": 0.1889, "gamma": 0.1696, "vega": 0.0049, "theta": -0.0054, "rho": 0.001, "theo": 0.1425, "change": 0.115, "open": 0.23, "high": 0.24, "low": 0.23, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T12:20:10", "percent_change": 92.0, "prev_day_close": 0.125000001862645}, {"option": "AESI261218P00007500", "bid": 1.85, "bid_size": 197.0, "ask": 2.15, "ask_size": 80.0, "iv": 0.7644, "open_interest": 127.0, "volume": 1.0, "delta": -0.8154, "gamma": 0.1734, "vega": 0.0048, "theta": -0.0054, "rho": -0.0046, "theo": 2.0463, "change": -0.125, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:41:40", "percent_change": -5.61798, "prev_day_close": 2.22500002384186}, {"option": "AESI261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 211.0, "iv": 1.1578, "open_interest": 123.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0671, "vega": 0.0024, "theta": -0.0031, "rho": 0.0004, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:08:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AESI261218P00010000", "bid": 4.0, "bid_size": 188.0, "ask": 4.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 206.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0722, "vega": 0.0021, "theta": -0.0029, "rho": -0.0042, "theo": 4.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-05T13:25:52", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AESI261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 307.0, "iv": 1.5557, "open_interest": 2198.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0344, "vega": 0.0014, "theta": -0.0021, "rho": 0.0002, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AESI261218P00012500", "bid": 6.6, "bid_size": 75.0, "ask": 7.3, "ask_size": 50.0, "iv": 1.3547, "open_interest": 37.0, "volume": 17.0, "delta": -0.9769, "gamma": 0.0416, "vega": 0.001, "theta": -0.0018, "rho": -0.003, "theo": 6.9318, "change": -0.44, "open": 6.65, "high": 6.66, "low": 6.65, "tick": "no_change", "last_trade_price": 6.66, "last_trade_time": "2026-11-09T13:33:57", "percent_change": -6.19719, "prev_day_close": 7.10000014305115}, {"option": "AESI261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 486.0, "iv": 1.8843, "open_interest": 5375.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.021, "vega": 0.0009, "theta": -0.0015, "rho": 0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:31:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AESI261218P00015000", "bid": 9.0, "bid_size": 61.0, "ask": 9.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0225, "vega": 0.0003, "theta": -0.0012, "rho": -0.001, "theo": 9.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-07-30T09:30:08", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "AESI261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 238.0, "iv": 1.8953, "open_interest": 608.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0143, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T12:12:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AESI261218P00017500", "bid": 11.5, "bid_size": 61.0, "ask": 12.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0075, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 11.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-10-23T12:20:28", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "AESI261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 323.0, "iv": 2.1631, "open_interest": 871.0, "volume": 4.0, "delta": 0.0114, "gamma": 0.0105, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0089, "change": -0.065, "open": 0.25, "high": 0.25, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:04:44", "percent_change": -52.0, "prev_day_close": 0.125}, {"option": "AESI261218P00020000", "bid": 14.0, "bid_size": 60.0, "ask": 14.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 14.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-07-27T10:06:25", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "AESI261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 339.0, "iv": 2.4005, "open_interest": 106.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0081, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T14:26:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AESI261218P00022500", "bid": 16.5, "bid_size": 61.0, "ask": 17.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 16.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-05-05T10:28:05", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "AESI261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 357.0, "iv": 2.5274, "open_interest": 351.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0065, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T12:39:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AESI261218P00025000", "bid": 19.0, "bid_size": 61.0, "ask": 19.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 19.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "AESI261218C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 212.0, "iv": 2.64, "open_interest": 100.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0054, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-08T13:54:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AESI261218P00027500", "bid": 21.5, "bid_size": 61.0, "ask": 22.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 21.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "AESI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 197.0, "iv": 2.7411, "open_interest": 4.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0045, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T15:03:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AESI261218P00030000", "bid": 24.0, "bid_size": 61.0, "ask": 24.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 24.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "AESI261218C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 174.0, "iv": 2.8327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0039, "vega": 0.0002, "theta": -0.0005, "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": 0.125}, {"option": "AESI261218P00032500", "bid": 26.5, "bid_size": 61.0, "ask": 27.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 26.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "AESI261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 182.0, "iv": 2.9165, "open_interest": 15.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:44:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AESI261218P00035000", "bid": 29.0, "bid_size": 61.0, "ask": 29.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 29.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.22, "last_trade_time": "2026-06-11T11:56:09", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "AESI270115C00002500", "bid": 2.9, "bid_size": 19.0, "ask": 3.5, "ask_size": 46.0, "iv": 1.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0305, "vega": 0.0025, "theta": -0.0022, "rho": 0.004, "theo": 3.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "AESI270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 229.0, "iv": 1.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0306, "vega": 0.0025, "theta": -0.0026, "rho": -0.0006, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AESI270115C00005000", "bid": 1.0, "bid_size": 72.0, "ask": 1.15, "ask_size": 168.0, "iv": 0.7927, "open_interest": 4.0, "volume": 5.0, "delta": 0.7012, "gamma": 0.1776, "vega": 0.0084, "theta": -0.005, "rho": 0.0054, "theo": 1.0982, "change": 0.475, "open": 1.36, "high": 1.45, "low": 1.36, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T11:58:25", "percent_change": 48.718, "prev_day_close": 0.974999964237213}, {"option": "AESI270115P00005000", "bid": 0.4, "bid_size": 219.0, "ask": 0.55, "ask_size": 220.0, "iv": 0.8346, "open_interest": 64.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.1797, "vega": 0.0084, "theta": -0.0051, "rho": -0.0035, "theo": 0.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:32:23", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "AESI270115C00007500", "bid": 0.2, "bid_size": 180.0, "ask": 0.4, "ask_size": 319.0, "iv": 0.8634, "open_interest": 19.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.1652, "vega": 0.008, "theta": -0.005, "rho": 0.0024, "theo": 0.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T10:45:50", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "AESI270115P00007500", "bid": 1.85, "bid_size": 248.0, "ask": 2.25, "ask_size": 68.0, "iv": 0.712, "open_interest": 187.0, "volume": 0.0, "delta": -0.739, "gamma": 0.1714, "vega": 0.0078, "theta": -0.005, "rho": -0.0074, "theo": 2.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T10:43:12", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "AESI270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 292.0, "iv": 0.9856, "open_interest": 566.0, "volume": 2.0, "delta": 0.1472, "gamma": 0.0921, "vega": 0.0055, "theta": -0.0042, "rho": 0.0012, "theo": 0.153, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:13:02", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "AESI270115P00010000", "bid": 4.1, "bid_size": 94.0, "ask": 4.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0987, "vega": 0.0049, "theta": -0.004, "rho": -0.008, "theo": 4.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-11-05T15:33:26", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "AESI270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 326.0, "iv": 1.1767, "open_interest": 625.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0611, "vega": 0.0042, "theta": -0.0037, "rho": 0.0008, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "AESI270115P00012500", "bid": 6.8, "bid_size": 20.0, "ask": 7.1, "ask_size": 29.0, "iv": 1.126, "open_interest": 33.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0681, "vega": 0.0034, "theta": -0.0033, "rho": -0.008, "theo": 6.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-03T10:07:15", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "AESI270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1279.0, "iv": 1.4849, "open_interest": 962.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0455, "vega": 0.0035, "theta": -0.0034, "rho": 0.0006, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T13:10:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AESI270115P00015000", "bid": 9.0, "bid_size": 60.0, "ask": 9.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0534, "vega": 0.0025, "theta": -0.0029, "rho": -0.0071, "theo": 9.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-05T09:51:47", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "AESI270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1334.0, "iv": 1.6423, "open_interest": 3226.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0363, "vega": 0.003, "theta": -0.0031, "rho": 0.0005, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:38:17", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AESI270115P00017500", "bid": 11.5, "bid_size": 61.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0433, "vega": 0.0017, "theta": -0.0024, "rho": -0.0057, "theo": 11.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-10-05T12:00:57", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "AESI270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 38.0, "iv": 1.711, "open_interest": 209.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0304, "vega": 0.0026, "theta": -0.0029, "rho": 0.0004, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T14:19:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AESI270115P00020000", "bid": 14.0, "bid_size": 61.0, "ask": 14.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0384, "vega": 0.0013, "theta": -0.0022, "rho": -0.0052, "theo": 14.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-29T09:43:59", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "AESI270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 208.0, "iv": 1.822, "open_interest": 127.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0262, "vega": 0.0024, "theta": -0.0028, "rho": 0.0004, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T12:01:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AESI270115P00022500", "bid": 16.5, "bid_size": 41.0, "ask": 17.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0349, "vega": 0.0009, "theta": -0.0018, "rho": -0.0042, "theo": 16.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "AESI270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.502, "open_interest": 680.0, "volume": 2.0, "delta": 0.0443, "gamma": 0.0231, "vega": 0.0022, "theta": -0.0027, "rho": 0.0004, "theo": 0.0544, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:04:50", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "AESI270115P00025000", "bid": 19.0, "bid_size": 41.0, "ask": 19.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0292, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 19.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "AESI270115C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 141.0, "iv": 2.0049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0207, "vega": 0.002, "theta": -0.0026, "rho": 0.0003, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 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": "AESI270115P00027500", "bid": 21.5, "bid_size": 41.0, "ask": 22.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0184, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 21.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "AESI270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 34.0, "iv": 2.0821, "open_interest": 9.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0188, "vega": 0.0019, "theta": -0.0025, "rho": 0.0003, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T15:18:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AESI270115P00030000", "bid": 24.0, "bid_size": 49.0, "ask": 24.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.01, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 24.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-05-18T11:56:40", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "AESI270115C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 32.0, "iv": 2.1521, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0173, "vega": 0.0018, "theta": -0.0024, "rho": 0.0003, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 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": "AESI270115P00032500", "bid": 26.5, "bid_size": 49.0, "ask": 27.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0047, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 26.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "AESI270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 49.0, "iv": 2.2161, "open_interest": 70.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0161, "vega": 0.0017, "theta": -0.0024, "rho": 0.0003, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-07-09T09:30:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AESI270115P00035000", "bid": 29.0, "bid_size": 41.0, "ask": 29.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0009, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 29.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "AESI270416C00002500", "bid": 3.0, "bid_size": 21.0, "ask": 3.6, "ask_size": 36.0, "iv": 1.0351, "open_interest": 4.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0318, "vega": 0.0046, "theta": -0.0011, "rho": 0.0085, "theo": 3.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T09:38:17", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "AESI270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 96.0, "iv": 1.1288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.032, "vega": 0.0046, "theta": -0.0016, "rho": -0.002, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "AESI270416C00005000", "bid": 1.4, "bid_size": 106.0, "ask": 1.55, "ask_size": 90.0, "iv": 0.7901, "open_interest": 35.0, "volume": 25.0, "delta": 0.7062, "gamma": 0.1165, "vega": 0.0129, "theta": -0.0031, "rho": 0.0106, "theo": 1.5082, "change": 0.09, "open": 1.5, "high": 1.5, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:33:03", "percent_change": 6.42857, "prev_day_close": 1.39999997615814}, {"option": "AESI270416P00005000", "bid": 0.75, "bid_size": 101.0, "ask": 0.9, "ask_size": 57.0, "iv": 0.8376, "open_interest": 0.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.1193, "vega": 0.0129, "theta": -0.0033, "rho": -0.0089, "theo": 0.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "AESI270416C00007500", "bid": 0.55, "bid_size": 173.0, "ask": 0.75, "ask_size": 193.0, "iv": 0.8019, "open_interest": 58.0, "volume": 12.0, "delta": 0.4108, "gamma": 0.1316, "vega": 0.0144, "theta": -0.0036, "rho": 0.0071, "theo": 0.6554, "change": -0.025, "open": 0.75, "high": 0.75, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:33:03", "percent_change": -4.0, "prev_day_close": 0.625}, {"option": "AESI270416P00007500", "bid": 2.3, "bid_size": 224.0, "ask": 2.55, "ask_size": 55.0, "iv": 0.8068, "open_interest": 623.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.1394, "vega": 0.014, "theta": -0.0035, "rho": -0.0165, "theo": 2.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T12:45:27", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "AESI270416C00010000", "bid": 0.25, "bid_size": 181.0, "ask": 0.4, "ask_size": 210.0, "iv": 0.8363, "open_interest": 805.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.0996, "vega": 0.0117, "theta": -0.0031, "rho": 0.0044, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T12:59:32", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "AESI270416P00010000", "bid": 4.5, "bid_size": 131.0, "ask": 4.9, "ask_size": 164.0, "iv": 0.9351, "open_interest": 166.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.1113, "vega": 0.0105, "theta": -0.0029, "rho": -0.0183, "theo": 4.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-05T15:33:26", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "AESI270416C00012500", "bid": 0.05, "bid_size": 278.0, "ask": 0.4, "ask_size": 375.0, "iv": 0.918, "open_interest": 277.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0739, "vega": 0.0093, "theta": -0.0027, "rho": 0.003, "theo": 0.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:38:17", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "AESI270416P00012500", "bid": 6.6, "bid_size": 71.0, "ask": 7.3, "ask_size": 40.0, "iv": 0.8298, "open_interest": 56.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0877, "vega": 0.0071, "theta": -0.0022, "rho": -0.0163, "theo": 7.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-02T10:41:56", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "AESI270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 623.0, "iv": 0.9896, "open_interest": 150.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0569, "vega": 0.0076, "theta": -0.0023, "rho": 0.0022, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-30T12:37:03", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "AESI270416P00015000", "bid": 9.0, "bid_size": 60.0, "ask": 9.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0752, "vega": 0.0044, "theta": -0.0015, "rho": -0.0131, "theo": 9.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-02T10:41:18", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "AESI270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 574.0, "iv": 1.0941, "open_interest": 42.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0455, "vega": 0.0063, "theta": -0.002, "rho": 0.0018, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-06T14:57:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AESI270416P00017500", "bid": 11.5, "bid_size": 60.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0613, "vega": 0.002, "theta": -0.0015, "rho": -0.0064, "theo": 11.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.23, "last_trade_time": "2026-11-06T10:20:03", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "AESI270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 551.0, "iv": 1.1814, "open_interest": 4.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0376, "vega": 0.0054, "theta": -0.0018, "rho": 0.0014, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-08T15:59:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AESI270416P00020000", "bid": 14.0, "bid_size": 41.0, "ask": 14.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0319, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 14.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-10-13T14:40:01", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "AESI270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 534.0, "iv": 1.2561, "open_interest": 22.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0318, "vega": 0.0048, "theta": -0.0016, "rho": 0.0012, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T13:45:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AESI270416P00022500", "bid": 16.5, "bid_size": 30.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0078, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 16.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.78, "last_trade_time": "2026-07-28T13:37:09", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "AESI270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 531.0, "iv": 1.3214, "open_interest": 6.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0274, "vega": 0.0042, "theta": -0.0015, "rho": 0.001, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AESI270416P00025000", "bid": 19.0, "bid_size": 41.0, "ask": 19.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 19.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-14T12:24:00", "percent_change": 0.0, "prev_day_close": 19.6000003814697}], "symbol": "AESI", "security_type": "stock", "exchange_id": 3, "current_price": 5.54, "price_change": 0.13, "price_change_percent": 2.403, "bid": 5.5, "ask": 6.01, "bid_size": 100, "ask_size": 100, "open": 5.39, "high": 6.045, "low": 5.31, "close": 5.54, "prev_day_close": 5.41, "volume": 6328006, "iv30": 80.229, "iv30_change": -3.533, "iv30_change_percent": -4.2179, "seqno": 10403753449, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AESI"}