{"timestamp": "2026-11-09 23:17:51", "data": {"options": [{"option": "AEYE261120C00001000", "bid": 11.5, "bid_size": 75.0, "ask": 13.2, "ask_size": 9.0, "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": 12.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "AEYE261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 7.0719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "AEYE261120C00002000", "bid": 10.4, "bid_size": 76.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "AEYE261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 377.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AEYE261120C00003000", "bid": 9.4, "bid_size": 76.0, "ask": 11.3, "ask_size": 11.0, "iv": 6.8309, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "AEYE261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 379.0, "iv": 6.7351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AEYE261120C00004000", "bid": 8.4, "bid_size": 76.0, "ask": 10.3, "ask_size": 6.0, "iv": 5.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 9.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "AEYE261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 383.0, "iv": 5.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AEYE261120C00005000", "bid": 7.4, "bid_size": 76.0, "ask": 9.3, "ask_size": 6.0, "iv": 4.5811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0013, "theo": 8.0111, "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": 7.5}, {"option": "AEYE261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 383.0, "iv": 4.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AEYE261120C00006000", "bid": 6.4, "bid_size": 76.0, "ask": 8.2, "ask_size": 9.0, "iv": 3.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 7.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AEYE261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 391.0, "iv": 3.775, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0007, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-22T15:29:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AEYE261120C00007000", "bid": 5.5, "bid_size": 108.0, "ask": 7.2, "ask_size": 10.0, "iv": 3.1805, "open_interest": 42.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0015, "vega": 0.0001, "theta": 0.0, "rho": 0.0025, "theo": 6.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-11-02T15:37:19", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "AEYE261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 181.0, "iv": 3.147, "open_interest": 30.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-27T13:17:27", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AEYE261120C00008000", "bid": 4.5, "bid_size": 111.0, "ask": 6.2, "ask_size": 12.0, "iv": 2.6282, "open_interest": 30.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0002, "rho": 0.0028, "theo": 5.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-27T15:46:30", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "AEYE261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 149.0, "iv": 2.6028, "open_interest": 7.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-27T13:17:27", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AEYE261120C00009000", "bid": 3.4, "bid_size": 113.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0094, "vega": 0.0004, "theta": -0.001, "rho": 0.0032, "theo": 4.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AEYE261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 223.0, "iv": 2.1171, "open_interest": 68.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0094, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:03:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AEYE261120C00010000", "bid": 2.45, "bid_size": 252.0, "ask": 4.2, "ask_size": 19.0, "iv": 1.6368, "open_interest": 153.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0272, "vega": 0.0011, "theta": -0.0029, "rho": 0.0035, "theo": 3.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "AEYE261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8532, "open_interest": 29.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0273, "vega": 0.0011, "theta": -0.0033, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:41:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AEYE261120C00011000", "bid": 1.55, "bid_size": 87.0, "ask": 3.1, "ask_size": 20.0, "iv": 1.2193, "open_interest": 12.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0842, "vega": 0.0029, "theta": -0.0081, "rho": 0.0036, "theo": 2.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-10-30T10:15:36", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "AEYE261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 1.3322, "open_interest": 12.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0844, "vega": 0.0029, "theta": -0.0084, "rho": -0.0003, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:57:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "AEYE261120C00012000", "bid": 0.75, "bid_size": 155.0, "ask": 1.7, "ask_size": 38.0, "iv": 0.6655, "open_interest": 76.0, "volume": 1.0, "delta": 0.7797, "gamma": 0.1991, "vega": 0.0067, "theta": -0.0199, "rho": 0.0032, "theo": 1.2174, "change": 0.175, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:17:35", "percent_change": 17.0732, "prev_day_close": 1.02500003576279}, {"option": "AEYE261120P00012000", "bid": 0.05, "bid_size": 681.0, "ask": 0.9, "ask_size": 68.0, "iv": 0.622, "open_interest": 15.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.1996, "vega": 0.0067, "theta": -0.02, "rho": -0.001, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T12:57:26", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "AEYE261120C00013000", "bid": 0.1, "bid_size": 839.0, "ask": 1.0, "ask_size": 35.0, "iv": 0.5978, "open_interest": 12.0, "volume": 0.0, "delta": 0.531, "gamma": 0.2394, "vega": 0.009, "theta": -0.0304, "rho": 0.0022, "theo": 0.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T10:29:29", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "AEYE261120P00013000", "bid": 0.4, "bid_size": 251.0, "ask": 1.2, "ask_size": 149.0, "iv": 0.9002, "open_interest": 2.0, "volume": 0.0, "delta": -0.4695, "gamma": 0.2401, "vega": 0.009, "theta": -0.0306, "rho": -0.0019, "theo": 0.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T13:19:54", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "AEYE261120C00014000", "bid": 0.1, "bid_size": 527.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.8802, "open_interest": 150.0, "volume": 0.0, "delta": 0.3366, "gamma": 0.1923, "vega": 0.0082, "theta": -0.0317, "rho": 0.0014, "theo": 0.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T14:13:45", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "AEYE261120P00014000", "bid": 0.95, "bid_size": 118.0, "ask": 1.9, "ask_size": 116.0, "iv": 0.9068, "open_interest": 25.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.1929, "vega": 0.0082, "theta": -0.0317, "rho": -0.0026, "theo": 1.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:57:57", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "AEYE261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 89.0, "iv": 0.7891, "open_interest": 5.0, "volume": 4.0, "delta": 0.2173, "gamma": 0.1382, "vega": 0.0066, "theta": -0.0282, "rho": 0.0009, "theo": 0.2404, "change": -0.225, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:23:06", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "AEYE261120P00015000", "bid": 1.95, "bid_size": 63.0, "ask": 2.65, "ask_size": 82.0, "iv": 1.0546, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.1388, "vega": 0.0066, "theta": -0.0281, "rho": -0.003, "theo": 2.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "AEYE261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 128.0, "iv": 1.3834, "open_interest": 3.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0977, "vega": 0.0052, "theta": -0.0236, "rho": 0.0006, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T11:05:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261120P00016000", "bid": 2.85, "bid_size": 87.0, "ask": 3.7, "ask_size": 67.0, "iv": 1.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0984, "vega": 0.0051, "theta": -0.0234, "rho": -0.0032, "theo": 3.1352, "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": 3.59999990463257}, {"option": "AEYE261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 1.608, "open_interest": 0.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0698, "vega": 0.004, "theta": -0.0193, "rho": 0.0004, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261120P00017000", "bid": 3.7, "bid_size": 87.0, "ask": 4.5, "ask_size": 67.0, "iv": 1.144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0706, "vega": 0.0039, "theta": -0.019, "rho": -0.0032, "theo": 4.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AEYE261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 1.8089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0507, "vega": 0.0031, "theta": -0.0156, "rho": 0.0003, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261120P00018000", "bid": 4.7, "bid_size": 87.0, "ask": 5.5, "ask_size": 65.0, "iv": 1.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0516, "vega": 0.003, "theta": -0.0154, "rho": -0.0031, "theo": 5.0539, "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": 5.59999990463257}, {"option": "AEYE261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 1.9912, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0375, "vega": 0.0024, "theta": -0.0127, "rho": 0.0002, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261120P00019000", "bid": 5.7, "bid_size": 87.0, "ask": 6.6, "ask_size": 67.0, "iv": 1.602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0384, "vega": 0.0023, "theta": -0.0124, "rho": -0.003, "theo": 6.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "AEYE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 175.0, "iv": 2.1582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0282, "vega": 0.0019, "theta": -0.0103, "rho": 0.0002, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261120P00020000", "bid": 6.5, "bid_size": 76.0, "ask": 7.6, "ask_size": 56.0, "iv": 1.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.029, "vega": 0.0018, "theta": -0.0099, "rho": -0.0028, "theo": 7.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "AEYE261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 421.0, "iv": 2.3126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0215, "vega": 0.0015, "theta": -0.0084, "rho": 0.0001, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261120P00021000", "bid": 7.6, "bid_size": 76.0, "ask": 8.6, "ask_size": 56.0, "iv": 1.7558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0223, "vega": 0.0013, "theta": -0.008, "rho": -0.0025, "theo": 8.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "AEYE261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 424.0, "iv": 2.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0166, "vega": 0.0012, "theta": -0.0069, "rho": 0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261120P00022000", "bid": 8.6, "bid_size": 76.0, "ask": 9.6, "ask_size": 56.0, "iv": 1.8827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0176, "vega": 0.001, "theta": -0.0063, "rho": -0.0022, "theo": 9.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "AEYE261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 2.5904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.013, "vega": 0.001, "theta": -0.0057, "rho": 0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261120P00023000", "bid": 9.7, "bid_size": 76.0, "ask": 10.6, "ask_size": 56.0, "iv": 2.1517, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.014, "vega": 0.0008, "theta": -0.005, "rho": -0.002, "theo": 9.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "AEYE261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 423.0, "iv": 2.7164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0103, "vega": 0.0008, "theta": -0.0047, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261120P00024000", "bid": 10.6, "bid_size": 76.0, "ask": 11.5, "ask_size": 56.0, "iv": 1.9178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0115, "vega": 0.0006, "theta": -0.0038, "rho": -0.0016, "theo": 10.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "AEYE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 417.0, "iv": 2.835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0083, "vega": 0.0006, "theta": -0.004, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261120P00025000", "bid": 11.6, "bid_size": 76.0, "ask": 12.5, "ask_size": 56.0, "iv": 2.0187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0095, "vega": 0.0004, "theta": -0.0028, "rho": -0.0011, "theo": 11.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "AEYE261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 417.0, "iv": 2.9473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0067, "vega": 0.0005, "theta": -0.0033, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261120P00026000", "bid": 12.7, "bid_size": 76.0, "ask": 13.5, "ask_size": 56.0, "iv": 2.3221, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0071, "vega": 0.0003, "theta": -0.0022, "rho": -0.0008, "theo": 12.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "AEYE261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 420.0, "iv": 3.0538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0054, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261120P00027000", "bid": 13.6, "bid_size": 76.0, "ask": 14.5, "ask_size": 56.0, "iv": 2.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0054, "vega": 0.0002, "theta": -0.0015, "rho": -0.0008, "theo": 13.9908, "change": 0.0, "open": 0.0, "high": 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": "AEYE261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 416.0, "iv": 3.155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0044, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "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": 0.375}, {"option": "AEYE261120P00028000", "bid": 14.7, "bid_size": 76.0, "ask": 15.5, "ask_size": 56.0, "iv": 2.5102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0013, "rho": -0.0002, "theo": 14.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "AEYE261218C00001000", "bid": 11.5, "bid_size": 49.0, "ask": 13.3, "ask_size": 5.0, "iv": 7.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0006, "rho": 0.0004, "theo": 12.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AEYE261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 3.762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 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": "AEYE261218C00002000", "bid": 10.5, "bid_size": 40.0, "ask": 12.3, "ask_size": 5.0, "iv": 4.9453, "open_interest": 10.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0013, "vega": 0.0005, "theta": -0.001, "rho": 0.0009, "theo": 11.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-06-22T12:00:46", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "AEYE261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0018, "rho": -0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 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": "AEYE261218C00003000", "bid": 9.5, "bid_size": 31.0, "ask": 11.3, "ask_size": 5.0, "iv": 3.8159, "open_interest": 10.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0023, "vega": 0.0008, "theta": -0.0013, "rho": 0.0015, "theo": 10.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-11-03T10:20:47", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "AEYE261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 380.0, "iv": 3.5849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0021, "vega": 0.0008, "theta": -0.0021, "rho": -0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AEYE261218C00004000", "bid": 8.4, "bid_size": 40.0, "ask": 10.3, "ask_size": 5.0, "iv": 2.9649, "open_interest": 2.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0037, "vega": 0.0011, "theta": -0.0017, "rho": 0.0023, "theo": 9.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-10-26T14:16:06", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "AEYE261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 397.0, "iv": 2.9102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0035, "vega": 0.0011, "theta": -0.0024, "rho": -0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AEYE261218C00005000", "bid": 7.3, "bid_size": 40.0, "ask": 9.4, "ask_size": 5.0, "iv": 2.4484, "open_interest": 4.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0058, "vega": 0.0015, "theta": -0.0021, "rho": 0.0032, "theo": 8.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-10-20T14:31:04", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "AEYE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 610.0, "iv": 2.4097, "open_interest": 176.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0056, "vega": 0.0015, "theta": -0.0028, "rho": -0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-14T12:39:06", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AEYE261218C00006000", "bid": 6.4, "bid_size": 75.0, "ask": 8.4, "ask_size": 12.0, "iv": 2.1258, "open_interest": 7.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.009, "vega": 0.002, "theta": -0.0027, "rho": 0.0043, "theo": 7.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-03T10:18:23", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "AEYE261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 491.0, "iv": 2.0105, "open_interest": 12.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0088, "vega": 0.002, "theta": -0.0033, "rho": -0.0003, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T10:11:32", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AEYE261218C00007000", "bid": 5.4, "bid_size": 220.0, "ask": 7.3, "ask_size": 29.0, "iv": 1.6941, "open_interest": 108.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0142, "vega": 0.0028, "theta": -0.0034, "rho": 0.0057, "theo": 6.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T09:43:44", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "AEYE261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 209.0, "iv": 1.6766, "open_interest": 20.0, "volume": 0.0, "delta": -0.029, "gamma": 0.014, "vega": 0.0028, "theta": -0.0039, "rho": -0.0005, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T09:30:45", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "AEYE261218C00008000", "bid": 4.4, "bid_size": 127.0, "ask": 6.3, "ask_size": 7.0, "iv": 1.3971, "open_interest": 46.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0227, "vega": 0.004, "theta": -0.0043, "rho": 0.0072, "theo": 5.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T09:55:16", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AEYE261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 121.0, "iv": 0.9446, "open_interest": 11.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0226, "vega": 0.0039, "theta": -0.0047, "rho": -0.0007, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T14:16:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "AEYE261218C00009000", "bid": 3.5, "bid_size": 134.0, "ask": 5.4, "ask_size": 43.0, "iv": 1.2468, "open_interest": 68.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.037, "vega": 0.0056, "theta": -0.0056, "rho": 0.0085, "theo": 4.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-05T10:25:43", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AEYE261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 131.0, "iv": 1.1585, "open_interest": 11.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.037, "vega": 0.0056, "theta": -0.006, "rho": -0.0011, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-28T12:24:09", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "AEYE261218C00010000", "bid": 2.65, "bid_size": 361.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.8649, "open_interest": 371.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0604, "vega": 0.0082, "theta": -0.0075, "rho": 0.0092, "theo": 3.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T14:31:27", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "AEYE261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 129.0, "iv": 0.9428, "open_interest": 14.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0605, "vega": 0.0082, "theta": -0.0078, "rho": -0.0017, "theo": 0.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-27T14:18:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261218C00011000", "bid": 1.85, "bid_size": 143.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.728, "open_interest": 41.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0929, "vega": 0.0117, "theta": -0.0101, "rho": 0.0091, "theo": 2.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T12:02:28", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "AEYE261218P00011000", "bid": 0.1, "bid_size": 681.0, "ask": 0.85, "ask_size": 104.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0932, "vega": 0.0117, "theta": -0.0103, "rho": -0.0029, "theo": 0.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-06-22T13:35:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "AEYE261218C00012000", "bid": 1.15, "bid_size": 123.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.7968, "open_interest": 12.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.1213, "vega": 0.0151, "theta": -0.0131, "rho": 0.0081, "theo": 1.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T09:30:06", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "AEYE261218P00012000", "bid": 0.5, "bid_size": 109.0, "ask": 1.3, "ask_size": 106.0, "iv": 0.836, "open_interest": 5.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.1218, "vega": 0.0151, "theta": -0.0132, "rho": -0.0046, "theo": 0.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T12:15:12", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AEYE261218C00013000", "bid": 0.6, "bid_size": 333.0, "ask": 2.1, "ask_size": 19.0, "iv": 0.7883, "open_interest": 16.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.1289, "vega": 0.0168, "theta": -0.0154, "rho": 0.0067, "theo": 1.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "AEYE261218P00013000", "bid": 0.8, "bid_size": 166.0, "ask": 1.75, "ask_size": 129.0, "iv": 0.7667, "open_interest": 2.0, "volume": 0.0, "delta": -0.4475, "gamma": 0.1296, "vega": 0.0168, "theta": -0.0155, "rho": -0.0066, "theo": 1.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T14:03:58", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "AEYE261218C00014000", "bid": 0.25, "bid_size": 684.0, "ask": 1.0, "ask_size": 34.0, "iv": 0.5893, "open_interest": 11.0, "volume": 0.0, "delta": 0.438, "gamma": 0.1199, "vega": 0.0167, "theta": -0.0165, "rho": 0.0053, "theo": 0.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T14:04:08", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "AEYE261218P00014000", "bid": 1.4, "bid_size": 104.0, "ask": 2.35, "ask_size": 143.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.1208, "vega": 0.0167, "theta": -0.0165, "rho": -0.0083, "theo": 1.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "AEYE261218C00015000", "bid": 0.2, "bid_size": 398.0, "ask": 0.75, "ask_size": 176.0, "iv": 0.6657, "open_interest": 243.0, "volume": 1.0, "delta": 0.3509, "gamma": 0.1053, "vega": 0.0158, "theta": -0.0166, "rho": 0.0043, "theo": 0.7132, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:51:03", "percent_change": -9.31323e-08, "prev_day_close": 0.400000000372529}, {"option": "AEYE261218P00015000", "bid": 2.2, "bid_size": 67.0, "ask": 3.0, "ask_size": 116.0, "iv": 0.7777, "open_interest": 0.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.1063, "vega": 0.0157, "theta": -0.0165, "rho": -0.0095, "theo": 2.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-05-26T15:50:19", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "AEYE261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 99.0, "iv": 0.7329, "open_interest": 1.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0907, "vega": 0.0144, "theta": -0.0161, "rho": 0.0035, "theo": 0.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-30T11:04:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261218P00016000", "bid": 3.0, "bid_size": 80.0, "ask": 3.8, "ask_size": 81.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0917, "vega": 0.0143, "theta": -0.016, "rho": -0.0104, "theo": 3.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "AEYE261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 0.8525, "open_interest": 12.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0778, "vega": 0.0131, "theta": -0.0154, "rho": 0.0029, "theo": 0.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:00:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261218P00017000", "bid": 3.8, "bid_size": 87.0, "ask": 4.8, "ask_size": 67.0, "iv": 0.8298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0789, "vega": 0.0129, "theta": -0.0152, "rho": -0.0111, "theo": 4.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "AEYE261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 0.9594, "open_interest": 0.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.0668, "vega": 0.0118, "theta": -0.0145, "rho": 0.0024, "theo": 0.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261218P00018000", "bid": 4.7, "bid_size": 87.0, "ask": 5.3, "ask_size": 29.0, "iv": 0.5314, "open_interest": 0.0, "volume": 8.0, "delta": -0.8051, "gamma": 0.068, "vega": 0.0116, "theta": -0.0142, "rho": -0.0115, "theo": 5.3338, "change": -0.4, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:51:24", "percent_change": -7.01754, "prev_day_close": 5.70000004768372}, {"option": "AEYE261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 1.0564, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0577, "vega": 0.0106, "theta": -0.0135, "rho": 0.002, "theo": 0.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261218P00019000", "bid": 5.7, "bid_size": 87.0, "ask": 6.6, "ask_size": 67.0, "iv": 0.8788, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.059, "vega": 0.0104, "theta": -0.0132, "rho": -0.0118, "theo": 6.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AEYE261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 104.0, "iv": 1.2343, "open_interest": 1.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0501, "vega": 0.0095, "theta": -0.0126, "rho": 0.0017, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-14T12:24:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AEYE261218P00020000", "bid": 6.7, "bid_size": 76.0, "ask": 7.6, "ask_size": 48.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0514, "vega": 0.0093, "theta": -0.0123, "rho": -0.012, "theo": 7.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-07-21T12:37:38", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "AEYE261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 142.0, "iv": 1.2275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0438, "vega": 0.0086, "theta": -0.0117, "rho": 0.0015, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261218P00021000", "bid": 7.5, "bid_size": 76.0, "ask": 8.6, "ask_size": 56.0, "iv": 0.8824, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0452, "vega": 0.0083, "theta": -0.0113, "rho": -0.0121, "theo": 8.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "AEYE261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 144.0, "iv": 1.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0384, "vega": 0.0078, "theta": -0.0109, "rho": 0.0013, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261218P00022000", "bid": 8.6, "bid_size": 76.0, "ask": 9.6, "ask_size": 56.0, "iv": 1.0412, "open_interest": 0.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0398, "vega": 0.0074, "theta": -0.0104, "rho": -0.0119, "theo": 9.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "AEYE261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 422.0, "iv": 1.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0339, "vega": 0.007, "theta": -0.0101, "rho": 0.0011, "theo": 0.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261218P00023000", "bid": 9.6, "bid_size": 75.0, "ask": 10.6, "ask_size": 55.0, "iv": 1.1079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0354, "vega": 0.0067, "theta": -0.0096, "rho": -0.0118, "theo": 10.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "AEYE261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 431.0, "iv": 1.4423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0301, "vega": 0.0064, "theta": -0.0093, "rho": 0.001, "theo": 0.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261218P00024000", "bid": 10.6, "bid_size": 76.0, "ask": 11.7, "ask_size": 56.0, "iv": 1.2483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0316, "vega": 0.006, "theta": -0.0088, "rho": -0.0116, "theo": 11.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AEYE261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 417.0, "iv": 1.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0268, "vega": 0.0058, "theta": -0.0087, "rho": 0.0009, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261218P00025000", "bid": 11.6, "bid_size": 75.0, "ask": 12.7, "ask_size": 55.0, "iv": 1.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0284, "vega": 0.0053, "theta": -0.008, "rho": -0.0112, "theo": 12.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "AEYE261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 424.0, "iv": 1.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0239, "vega": 0.0053, "theta": -0.008, "rho": 0.0008, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261218P00026000", "bid": 12.6, "bid_size": 75.0, "ask": 13.7, "ask_size": 55.0, "iv": 1.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0257, "vega": 0.0048, "theta": -0.0074, "rho": -0.0112, "theo": 13.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "AEYE261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 423.0, "iv": 1.6217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0215, "vega": 0.0048, "theta": -0.0075, "rho": 0.0007, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261218P00027000", "bid": 13.6, "bid_size": 75.0, "ask": 14.7, "ask_size": 55.0, "iv": 1.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0234, "vega": 0.0042, "theta": -0.0067, "rho": -0.0106, "theo": 14.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "AEYE261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 418.0, "iv": 1.6756, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0193, "vega": 0.0044, "theta": -0.0069, "rho": 0.0006, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE261218P00028000", "bid": 14.6, "bid_size": 76.0, "ask": 15.7, "ask_size": 56.0, "iv": 1.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0214, "vega": 0.0038, "theta": -0.0062, "rho": -0.0099, "theo": 15.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "AEYE270319C00001000", "bid": 11.3, "bid_size": 49.0, "ask": 13.3, "ask_size": 5.0, "iv": 4.0608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0016, "vega": 0.0016, "theta": -0.0018, "rho": 0.0012, "theo": 12.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "AEYE270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 220.0, "iv": 3.939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0011, "vega": 0.002, "theta": -0.0022, "rho": -0.0009, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 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": "AEYE270319C00002000", "bid": 10.3, "bid_size": 49.0, "ask": 12.4, "ask_size": 5.0, "iv": 2.8426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0034, "vega": 0.0028, "theta": -0.0024, "rho": 0.0026, "theo": 11.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "AEYE270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 2.6512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0026, "vega": 0.0034, "theta": -0.0028, "rho": -0.0014, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319C00003000", "bid": 9.2, "bid_size": 40.0, "ask": 11.4, "ask_size": 5.0, "iv": 2.1026, "open_interest": 3.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0056, "vega": 0.0042, "theta": -0.0027, "rho": 0.0043, "theo": 10.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-27T13:12:56", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "AEYE270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 2.0514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0045, "vega": 0.0048, "theta": -0.0032, "rho": -0.0019, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319C00004000", "bid": 8.4, "bid_size": 49.0, "ask": 10.4, "ask_size": 5.0, "iv": 1.8314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0083, "vega": 0.0056, "theta": -0.0031, "rho": 0.006, "theo": 9.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-15T10:57:47", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "AEYE270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 1.6633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.007, "vega": 0.0062, "theta": -0.0035, "rho": -0.0024, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-14T12:23:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319C00005000", "bid": 7.3, "bid_size": 40.0, "ask": 9.4, "ask_size": 5.0, "iv": 1.4573, "open_interest": 1.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0119, "vega": 0.0073, "theta": -0.0034, "rho": 0.008, "theo": 8.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-26T11:32:41", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "AEYE270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1537.0, "iv": 1.3766, "open_interest": 1.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0104, "vega": 0.008, "theta": -0.0038, "rho": -0.0031, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T11:30:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319C00006000", "bid": 6.4, "bid_size": 329.0, "ask": 8.4, "ask_size": 7.0, "iv": 1.2583, "open_interest": 514.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0166, "vega": 0.0094, "theta": -0.0039, "rho": 0.01, "theo": 7.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-20T10:37:30", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AEYE270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 486.0, "iv": 1.1486, "open_interest": 5.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0149, "vega": 0.01, "theta": -0.0042, "rho": -0.004, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-07T15:26:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319C00007000", "bid": 5.5, "bid_size": 75.0, "ask": 7.6, "ask_size": 17.0, "iv": 1.1604, "open_interest": 4.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0227, "vega": 0.0121, "theta": -0.0044, "rho": 0.0122, "theo": 6.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T14:54:25", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "AEYE270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 332.0, "iv": 0.9581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0209, "vega": 0.0125, "theta": -0.0047, "rho": -0.0053, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319C00008000", "bid": 4.6, "bid_size": 86.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.9963, "open_interest": 17.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0303, "vega": 0.0151, "theta": -0.005, "rho": 0.0142, "theo": 5.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-11-04T11:29:32", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "AEYE270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 221.0, "iv": 0.7932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0284, "vega": 0.0154, "theta": -0.0053, "rho": -0.007, "theo": 0.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319C00009000", "bid": 3.8, "bid_size": 127.0, "ask": 5.9, "ask_size": 26.0, "iv": 0.9506, "open_interest": 33.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0393, "vega": 0.0186, "theta": -0.0057, "rho": 0.0159, "theo": 4.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-10-29T13:09:18", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "AEYE270319P00009000", "bid": 0.15, "bid_size": 776.0, "ask": 0.9, "ask_size": 148.0, "iv": 0.7355, "open_interest": 0.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0375, "vega": 0.0188, "theta": -0.0059, "rho": -0.0092, "theo": 0.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "AEYE270319C00010000", "bid": 3.1, "bid_size": 91.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.8641, "open_interest": 7.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.049, "vega": 0.0222, "theta": -0.0065, "rho": 0.0171, "theo": 3.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T12:51:26", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "AEYE270319P00010000", "bid": 0.45, "bid_size": 254.0, "ask": 1.2, "ask_size": 123.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0474, "vega": 0.0223, "theta": -0.0066, "rho": -0.0121, "theo": 0.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "AEYE270319C00011000", "bid": 2.55, "bid_size": 103.0, "ask": 4.4, "ask_size": 45.0, "iv": 0.857, "open_interest": 18.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.058, "vega": 0.0255, "theta": -0.0072, "rho": 0.0175, "theo": 3.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T10:40:38", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "AEYE270319P00011000", "bid": 0.85, "bid_size": 293.0, "ask": 1.85, "ask_size": 276.0, "iv": 0.7837, "open_interest": 0.0, "volume": 0.0, "delta": -0.2725, "gamma": 0.0567, "vega": 0.0256, "theta": -0.0072, "rho": -0.0156, "theo": 1.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AEYE270319C00012000", "bid": 2.0, "bid_size": 396.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.8081, "open_interest": 4.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.065, "vega": 0.0282, "theta": -0.0078, "rho": 0.0172, "theo": 2.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T10:02:17", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "AEYE270319P00012000", "bid": 1.2, "bid_size": 239.0, "ask": 2.35, "ask_size": 136.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.064, "vega": 0.0282, "theta": -0.0078, "rho": -0.0195, "theo": 1.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "AEYE270319C00013000", "bid": 1.5, "bid_size": 408.0, "ask": 3.2, "ask_size": 109.0, "iv": 0.7846, "open_interest": 0.0, "volume": 0.0, "delta": 0.5754, "gamma": 0.0691, "vega": 0.0298, "theta": -0.0081, "rho": 0.0163, "theo": 2.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-29T13:09:18", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "AEYE270319P00013000", "bid": 1.8, "bid_size": 209.0, "ask": 2.85, "ask_size": 128.0, "iv": 0.7618, "open_interest": 16.0, "volume": 0.0, "delta": -0.4099, "gamma": 0.0685, "vega": 0.0298, "theta": -0.0081, "rho": -0.0235, "theo": 2.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-03T09:38:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AEYE270319C00014000", "bid": 1.45, "bid_size": 175.0, "ask": 2.45, "ask_size": 52.0, "iv": 0.7749, "open_interest": 9.0, "volume": 0.0, "delta": 0.508, "gamma": 0.0704, "vega": 0.0304, "theta": -0.0083, "rho": 0.0151, "theo": 1.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-05T14:28:15", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "AEYE270319P00014000", "bid": 2.3, "bid_size": 251.0, "ask": 3.5, "ask_size": 123.0, "iv": 0.7481, "open_interest": 10.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.0702, "vega": 0.0304, "theta": -0.0082, "rho": -0.0274, "theo": 2.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T11:06:38", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AEYE270319C00015000", "bid": 0.95, "bid_size": 676.0, "ask": 1.95, "ask_size": 243.0, "iv": 0.7136, "open_interest": 305.0, "volume": 0.0, "delta": 0.4463, "gamma": 0.0694, "vega": 0.0302, "theta": -0.0083, "rho": 0.0138, "theo": 1.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T11:01:24", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "AEYE270319P00015000", "bid": 2.9, "bid_size": 108.0, "ask": 4.1, "ask_size": 116.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0696, "vega": 0.0302, "theta": -0.0081, "rho": -0.0308, "theo": 3.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "AEYE270319C00016000", "bid": 1.2, "bid_size": 12.0, "ask": 1.65, "ask_size": 114.0, "iv": 0.7933, "open_interest": 0.0, "volume": 5.0, "delta": 0.3911, "gamma": 0.0669, "vega": 0.0294, "theta": -0.0082, "rho": 0.0124, "theo": 1.2396, "change": 0.105, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T13:51:25", "percent_change": 9.76744, "prev_day_close": 1.07500001788139}, {"option": "AEYE270319P00016000", "bid": 3.7, "bid_size": 102.0, "ask": 4.9, "ask_size": 117.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0674, "vega": 0.0294, "theta": -0.0079, "rho": -0.0339, "theo": 4.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "AEYE270319C00017000", "bid": 0.5, "bid_size": 597.0, "ask": 1.3, "ask_size": 140.0, "iv": 0.6866, "open_interest": 48.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.0633, "vega": 0.0282, "theta": -0.0079, "rho": 0.0111, "theo": 1.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T12:51:42", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "AEYE270319P00017000", "bid": 4.6, "bid_size": 94.0, "ask": 5.5, "ask_size": 121.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0642, "vega": 0.0282, "theta": -0.0076, "rho": -0.0365, "theo": 5.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "AEYE270319C00018000", "bid": 0.7, "bid_size": 76.0, "ask": 1.05, "ask_size": 55.0, "iv": 0.7432, "open_interest": 2547.0, "volume": 3.0, "delta": 0.3007, "gamma": 0.0593, "vega": 0.0267, "theta": -0.0076, "rho": 0.0099, "theo": 0.8843, "change": 0.195, "open": 0.75, "high": 0.87, "low": 0.75, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T11:45:48", "percent_change": 28.8889, "prev_day_close": 0.674999982118606}, {"option": "AEYE270319P00018000", "bid": 5.2, "bid_size": 75.0, "ask": 6.3, "ask_size": 78.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.0606, "vega": 0.0267, "theta": -0.0072, "rho": -0.0388, "theo": 5.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AEYE270319C00019000", "bid": 0.2, "bid_size": 959.0, "ask": 0.95, "ask_size": 111.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.0551, "vega": 0.0252, "theta": -0.0072, "rho": 0.0088, "theo": 0.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "AEYE270319P00019000", "bid": 6.1, "bid_size": 70.0, "ask": 7.2, "ask_size": 77.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0567, "vega": 0.0251, "theta": -0.0067, "rho": -0.0404, "theo": 6.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AEYE270319C00020000", "bid": 0.4, "bid_size": 125.0, "ask": 0.8, "ask_size": 90.0, "iv": 0.7436, "open_interest": 1.0, "volume": 4.0, "delta": 0.2329, "gamma": 0.0509, "vega": 0.0235, "theta": -0.0068, "rho": 0.0079, "theo": 0.6465, "change": 0.15, "open": 0.68, "high": 0.68, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:01:03", "percent_change": 33.3333, "prev_day_close": 0.450000006705523}, {"option": "AEYE270319P00020000", "bid": 7.0, "bid_size": 67.0, "ask": 8.1, "ask_size": 75.0, "iv": 0.7355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0528, "vega": 0.0234, "theta": -0.0062, "rho": -0.0415, "theo": 7.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "AEYE270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 110.0, "iv": 0.6823, "open_interest": 0.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0469, "vega": 0.0219, "theta": -0.0064, "rho": 0.007, "theo": 0.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319P00021000", "bid": 7.8, "bid_size": 87.0, "ask": 9.0, "ask_size": 75.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0491, "vega": 0.0217, "theta": -0.0058, "rho": -0.0426, "theo": 8.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "AEYE270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0431, "vega": 0.0203, "theta": -0.006, "rho": 0.0063, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319P00022000", "bid": 8.8, "bid_size": 87.0, "ask": 9.9, "ask_size": 75.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0456, "vega": 0.0201, "theta": -0.0053, "rho": -0.0428, "theo": 9.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AEYE270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.7632, "open_interest": 0.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0395, "vega": 0.0189, "theta": -0.0056, "rho": 0.0056, "theo": 0.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319P00023000", "bid": 9.7, "bid_size": 76.0, "ask": 10.9, "ask_size": 64.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0424, "vega": 0.0185, "theta": -0.0048, "rho": -0.0432, "theo": 10.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "AEYE270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0362, "vega": 0.0174, "theta": -0.0052, "rho": 0.005, "theo": 0.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319P00024000", "bid": 10.7, "bid_size": 76.0, "ask": 11.9, "ask_size": 64.0, "iv": 0.7921, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0394, "vega": 0.017, "theta": -0.0044, "rho": -0.0429, "theo": 11.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "AEYE270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 111.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0332, "vega": 0.0161, "theta": -0.0049, "rho": 0.0045, "theo": 0.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319P00025000", "bid": 11.6, "bid_size": 76.0, "ask": 12.9, "ask_size": 64.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0366, "vega": 0.0155, "theta": -0.004, "rho": -0.0422, "theo": 12.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "AEYE270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 117.0, "iv": 0.8672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0304, "vega": 0.0149, "theta": -0.0046, "rho": 0.004, "theo": 0.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319P00026000", "bid": 12.6, "bid_size": 49.0, "ask": 13.7, "ask_size": 29.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.0342, "vega": 0.0142, "theta": -0.0036, "rho": -0.0415, "theo": 13.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "AEYE270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 0.8982, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0279, "vega": 0.0138, "theta": -0.0042, "rho": 0.0036, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319P00027000", "bid": 13.6, "bid_size": 49.0, "ask": 14.7, "ask_size": 29.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0319, "vega": 0.0128, "theta": -0.0032, "rho": -0.0402, "theo": 14.1737, "change": 0.0, "open": 0.0, "high": 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": "AEYE270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 111.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0256, "vega": 0.0128, "theta": -0.0039, "rho": 0.0033, "theo": 0.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270319P00028000", "bid": 14.5, "bid_size": 49.0, "ask": 15.7, "ask_size": 29.0, "iv": 0.7823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0299, "vega": 0.0116, "theta": -0.0028, "rho": -0.0389, "theo": 15.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "AEYE270521C00001000", "bid": 11.2, "bid_size": 41.0, "ask": 13.4, "ask_size": 1.0, "iv": 3.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0009, "rho": 0.0018, "theo": 12.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "AEYE270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 64.0, "iv": 2.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0011, "vega": 0.0025, "theta": -0.0016, "rho": -0.0014, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 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": "AEYE270521C00002000", "bid": 10.2, "bid_size": 41.0, "ask": 12.4, "ask_size": 8.0, "iv": 2.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0034, "vega": 0.0038, "theta": -0.0013, "rho": 0.004, "theo": 11.1304, "change": 0.0, "open": 0.0, "high": 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": "AEYE270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 162.0, "iv": 2.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0026, "vega": 0.0044, "theta": -0.0021, "rho": -0.0022, "theo": 0.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AEYE270521C00003000", "bid": 9.1, "bid_size": 41.0, "ask": 11.4, "ask_size": 8.0, "iv": 1.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0055, "vega": 0.0057, "theta": -0.0017, "rho": 0.0068, "theo": 10.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "AEYE270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 162.0, "iv": 1.7935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0046, "vega": 0.0062, "theta": -0.0024, "rho": -0.0031, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AEYE270521C00004000", "bid": 8.2, "bid_size": 41.0, "ask": 10.4, "ask_size": 8.0, "iv": 1.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0083, "vega": 0.0077, "theta": -0.002, "rho": 0.0095, "theo": 9.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "AEYE270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 162.0, "iv": 1.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0072, "vega": 0.0082, "theta": -0.0027, "rho": -0.0041, "theo": 0.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AEYE270521C00005000", "bid": 7.4, "bid_size": 76.0, "ask": 9.5, "ask_size": 11.0, "iv": 1.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0118, "vega": 0.0102, "theta": -0.0024, "rho": 0.0126, "theo": 8.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "AEYE270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 162.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0105, "vega": 0.0106, "theta": -0.003, "rho": -0.0053, "theo": 0.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AEYE270521C00006000", "bid": 6.5, "bid_size": 76.0, "ask": 8.6, "ask_size": 3.0, "iv": 1.1218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0161, "vega": 0.013, "theta": -0.0028, "rho": 0.0157, "theo": 7.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "AEYE270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 72.0, "iv": 1.0804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0149, "vega": 0.0133, "theta": -0.0034, "rho": -0.0069, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AEYE270521C00007000", "bid": 5.5, "bid_size": 87.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.9935, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0216, "vega": 0.0163, "theta": -0.0033, "rho": 0.0186, "theo": 6.501, "change": 0.0, "open": 0.0, "high": 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": "AEYE270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 290.0, "iv": 0.9513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0203, "vega": 0.0165, "theta": -0.0038, "rho": -0.009, "theo": 0.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "AEYE270521C00008000", "bid": 4.8, "bid_size": 87.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.9477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.028, "vega": 0.02, "theta": -0.0039, "rho": 0.0213, "theo": 5.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "AEYE270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 296.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0268, "vega": 0.0201, "theta": -0.0043, "rho": -0.0116, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "AEYE270521C00009000", "bid": 4.1, "bid_size": 62.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.8885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0349, "vega": 0.024, "theta": -0.0045, "rho": 0.0233, "theo": 4.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "AEYE270521P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 224.0, "iv": 0.7457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.034, "vega": 0.024, "theta": -0.0048, "rho": -0.0151, "theo": 0.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "AEYE270521C00010000", "bid": 3.5, "bid_size": 65.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.8565, "open_interest": 0.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0418, "vega": 0.0278, "theta": -0.0051, "rho": 0.0246, "theo": 4.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "AEYE270521P00010000", "bid": 0.35, "bid_size": 776.0, "ask": 1.95, "ask_size": 227.0, "iv": 0.7297, "open_interest": 0.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0411, "vega": 0.0279, "theta": -0.0054, "rho": -0.0191, "theo": 1.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995827675}, {"option": "AEYE270521C00011000", "bid": 2.9, "bid_size": 70.0, "ask": 4.8, "ask_size": 28.0, "iv": 0.8109, "open_interest": 0.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0479, "vega": 0.0313, "theta": -0.0056, "rho": 0.025, "theo": 3.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "AEYE270521P00011000", "bid": 0.75, "bid_size": 280.0, "ask": 2.35, "ask_size": 207.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0475, "vega": 0.0313, "theta": -0.0058, "rho": -0.0237, "theo": 1.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "AEYE270521C00012000", "bid": 2.3, "bid_size": 229.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.7696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.0524, "vega": 0.0339, "theta": -0.0061, "rho": 0.0246, "theo": 3.1065, "change": 0.0, "open": 0.0, "high": 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": "AEYE270521P00012000", "bid": 1.25, "bid_size": 274.0, "ask": 2.85, "ask_size": 131.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.0524, "vega": 0.0339, "theta": -0.0062, "rho": -0.0286, "theo": 2.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "AEYE270521C00013000", "bid": 2.0, "bid_size": 208.0, "ask": 3.7, "ask_size": 42.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": 0.5987, "gamma": 0.0554, "vega": 0.0358, "theta": -0.0065, "rho": 0.0238, "theo": 2.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "AEYE270521P00013000", "bid": 1.9, "bid_size": 243.0, "ask": 3.5, "ask_size": 142.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.3871, "gamma": 0.0557, "vega": 0.0358, "theta": -0.0065, "rho": -0.0335, "theo": 2.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "AEYE270521C00014000", "bid": 1.55, "bid_size": 226.0, "ask": 3.3, "ask_size": 94.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": 0.5448, "gamma": 0.0568, "vega": 0.0368, "theta": -0.0067, "rho": 0.0226, "theo": 2.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "AEYE270521P00014000", "bid": 2.45, "bid_size": 201.0, "ask": 4.1, "ask_size": 119.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0575, "vega": 0.0368, "theta": -0.0067, "rho": -0.0381, "theo": 3.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "AEYE270521C00015000", "bid": 1.2, "bid_size": 234.0, "ask": 2.95, "ask_size": 104.0, "iv": 0.7459, "open_interest": 0.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.0569, "vega": 0.0371, "theta": -0.0068, "rho": 0.0211, "theo": 2.0087, "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": 2.10000002384186}, {"option": "AEYE270521P00015000", "bid": 3.2, "bid_size": 57.0, "ask": 4.6, "ask_size": 91.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.058, "vega": 0.0371, "theta": -0.0067, "rho": -0.0424, "theo": 3.9291, "change": 0.0, "open": 0.0, "high": 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": "AEYE270521C00016000", "bid": 0.9, "bid_size": 318.0, "ask": 2.8, "ask_size": 131.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": 0.4488, "gamma": 0.0561, "vega": 0.0369, "theta": -0.0068, "rho": 0.0196, "theo": 1.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "AEYE270521P00016000", "bid": 3.9, "bid_size": 56.0, "ask": 5.3, "ask_size": 92.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": -0.5393, "gamma": 0.0575, "vega": 0.0368, "theta": -0.0067, "rho": -0.0463, "theo": 4.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "AEYE270521C00017000", "bid": 0.7, "bid_size": 287.0, "ask": 2.65, "ask_size": 166.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.0546, "vega": 0.0362, "theta": -0.0068, "rho": 0.0183, "theo": 1.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "AEYE270521P00017000", "bid": 4.7, "bid_size": 53.0, "ask": 6.1, "ask_size": 69.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": -0.582, "gamma": 0.0564, "vega": 0.0361, "theta": -0.0066, "rho": -0.0495, "theo": 5.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "AEYE270521C00018000", "bid": 0.5, "bid_size": 268.0, "ask": 2.45, "ask_size": 170.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": 0.3701, "gamma": 0.0527, "vega": 0.0353, "theta": -0.0067, "rho": 0.0168, "theo": 1.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "AEYE270521P00018000", "bid": 5.4, "bid_size": 64.0, "ask": 6.8, "ask_size": 72.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.0549, "vega": 0.0351, "theta": -0.0064, "rho": -0.0528, "theo": 6.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "AEYE270521C00019000", "bid": 0.25, "bid_size": 502.0, "ask": 2.3, "ask_size": 153.0, "iv": 0.7725, "open_interest": 0.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0505, "vega": 0.0341, "theta": -0.0065, "rho": 0.0156, "theo": 1.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "AEYE270521P00019000", "bid": 6.3, "bid_size": 52.0, "ask": 7.8, "ask_size": 67.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.053, "vega": 0.0338, "theta": -0.0062, "rho": -0.0549, "theo": 7.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "AEYE270521C00020000", "bid": 0.15, "bid_size": 583.0, "ask": 2.15, "ask_size": 162.0, "iv": 0.7821, "open_interest": 0.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0482, "vega": 0.0328, "theta": -0.0063, "rho": 0.0143, "theo": 1.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "AEYE270521P00020000", "bid": 7.1, "bid_size": 52.0, "ask": 8.5, "ask_size": 57.0, "iv": 0.7193, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0511, "vega": 0.0324, "theta": -0.0059, "rho": -0.0572, "theo": 7.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "AEYE270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 167.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0458, "vega": 0.0315, "theta": -0.0061, "rho": 0.0133, "theo": 0.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "AEYE270521P00021000", "bid": 8.0, "bid_size": 52.0, "ask": 9.4, "ask_size": 57.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0491, "vega": 0.0309, "theta": -0.0056, "rho": -0.058, "theo": 8.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "AEYE270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 185.0, "iv": 0.8171, "open_interest": 0.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0434, "vega": 0.0301, "theta": -0.0059, "rho": 0.0122, "theo": 0.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "AEYE270521P00022000", "bid": 8.9, "bid_size": 65.0, "ask": 10.3, "ask_size": 65.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7416, "gamma": 0.047, "vega": 0.0294, "theta": -0.0054, "rho": -0.0596, "theo": 9.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "AEYE270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 183.0, "iv": 0.8289, "open_interest": 0.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0411, "vega": 0.0288, "theta": -0.0057, "rho": 0.0113, "theo": 0.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "AEYE270521P00023000", "bid": 9.8, "bid_size": 86.0, "ask": 11.2, "ask_size": 56.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.045, "vega": 0.0277, "theta": -0.0051, "rho": -0.0594, "theo": 10.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "AEYE270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 213.0, "iv": 0.8626, "open_interest": 0.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0389, "vega": 0.0274, "theta": -0.0054, "rho": 0.0104, "theo": 0.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "AEYE270521P00024000", "bid": 10.8, "bid_size": 87.0, "ask": 12.2, "ask_size": 65.0, "iv": 0.7777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0432, "vega": 0.0262, "theta": -0.0048, "rho": -0.06, "theo": 11.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AEYE270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 194.0, "iv": 0.8685, "open_interest": 0.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0367, "vega": 0.0261, "theta": -0.0052, "rho": 0.0096, "theo": 0.6312, "change": 0.0, "open": 0.0, "high": 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": "AEYE270521P00025000", "bid": 11.7, "bid_size": 87.0, "ask": 13.1, "ask_size": 65.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0413, "vega": 0.0247, "theta": -0.0045, "rho": -0.0607, "theo": 12.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "AEYE270617C00001000", "bid": 11.2, "bid_size": 49.0, "ask": 13.4, "ask_size": 5.0, "iv": 3.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0017, "vega": 0.0019, "theta": 0.0, "rho": 0.0018, "theo": 12.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "AEYE270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 86.0, "iv": 2.0543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0011, "vega": 0.0025, "theta": -0.0013, "rho": -0.0015, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 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": "AEYE270617C00002000", "bid": 10.1, "bid_size": 40.0, "ask": 12.4, "ask_size": 5.0, "iv": 2.0288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0035, "vega": 0.0038, "theta": 0.0, "rho": 0.0042, "theo": 11.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "AEYE270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 2.0486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0026, "vega": 0.0045, "theta": -0.0017, "rho": -0.0024, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270617C00003000", "bid": 9.2, "bid_size": 40.0, "ask": 11.4, "ask_size": 5.0, "iv": 1.6306, "open_interest": 1.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0058, "vega": 0.0057, "theta": -0.0004, "rho": 0.0071, "theo": 10.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-10-29T11:12:16", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "AEYE270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 1.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0046, "vega": 0.0065, "theta": -0.002, "rho": -0.0034, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270617C00004000", "bid": 8.2, "bid_size": 40.0, "ask": 10.5, "ask_size": 5.0, "iv": 1.3651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0085, "vega": 0.008, "theta": -0.0009, "rho": 0.0103, "theo": 9.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "AEYE270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 1.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0071, "vega": 0.0087, "theta": -0.0023, "rho": -0.0045, "theo": 0.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270617C00005000", "bid": 7.4, "bid_size": 76.0, "ask": 9.6, "ask_size": 12.0, "iv": 1.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.012, "vega": 0.0107, "theta": -0.0013, "rho": 0.0137, "theo": 8.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "AEYE270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 1.0659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0105, "vega": 0.0113, "theta": -0.0026, "rho": -0.006, "theo": 0.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270617C00006000", "bid": 6.4, "bid_size": 76.0, "ask": 8.7, "ask_size": 12.0, "iv": 1.0662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0164, "vega": 0.0139, "theta": -0.0018, "rho": 0.0172, "theo": 7.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "AEYE270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0148, "vega": 0.0143, "theta": -0.003, "rho": -0.008, "theo": 0.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270617C00007000", "bid": 5.6, "bid_size": 87.0, "ask": 7.7, "ask_size": 20.0, "iv": 0.9431, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0217, "vega": 0.0176, "theta": -0.0024, "rho": 0.0206, "theo": 6.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "AEYE270617P00007000", "bid": 0.05, "bid_size": 988.0, "ask": 0.8, "ask_size": 155.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0202, "vega": 0.0179, "theta": -0.0034, "rho": -0.0105, "theo": 0.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "AEYE270617C00008000", "bid": 4.9, "bid_size": 87.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.9416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0278, "vega": 0.0217, "theta": -0.0031, "rho": 0.0235, "theo": 5.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "AEYE270617P00008000", "bid": 0.4, "bid_size": 261.0, "ask": 1.55, "ask_size": 197.0, "iv": 0.7212, "open_interest": 3.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0263, "vega": 0.0218, "theta": -0.0039, "rho": -0.0138, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:59:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AEYE270617C00009000", "bid": 4.8, "bid_size": 67.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.9898, "open_interest": 0.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0341, "vega": 0.0259, "theta": -0.0037, "rho": 0.0257, "theo": 4.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-29T15:49:57", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AEYE270617P00009000", "bid": 0.65, "bid_size": 251.0, "ask": 1.4, "ask_size": 152.0, "iv": 0.7769, "open_interest": 0.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0329, "vega": 0.0259, "theta": -0.0044, "rho": -0.0178, "theo": 1.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AEYE270617C00010000", "bid": 3.5, "bid_size": 78.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.8423, "open_interest": 1.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0401, "vega": 0.0299, "theta": -0.0044, "rho": 0.027, "theo": 4.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-21T09:30:22", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "AEYE270617P00010000", "bid": 0.9, "bid_size": 259.0, "ask": 1.85, "ask_size": 188.0, "iv": 0.7593, "open_interest": 0.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0392, "vega": 0.0299, "theta": -0.0048, "rho": -0.0225, "theo": 1.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "AEYE270617C00011000", "bid": 3.0, "bid_size": 88.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.7503, "open_interest": 6.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0451, "vega": 0.0333, "theta": -0.0049, "rho": 0.0273, "theo": 3.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-11-05T10:25:43", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "AEYE270617P00011000", "bid": 1.4, "bid_size": 299.0, "ask": 2.25, "ask_size": 193.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0446, "vega": 0.0333, "theta": -0.0053, "rho": -0.0276, "theo": 1.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AEYE270617C00012000", "bid": 2.5, "bid_size": 384.0, "ask": 4.4, "ask_size": 60.0, "iv": 0.7814, "open_interest": 5.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.0489, "vega": 0.036, "theta": -0.0054, "rho": 0.027, "theo": 3.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-10-29T15:27:38", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "AEYE270617P00012000", "bid": 1.9, "bid_size": 191.0, "ask": 3.0, "ask_size": 131.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.3272, "gamma": 0.0488, "vega": 0.036, "theta": -0.0056, "rho": -0.0331, "theo": 2.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "AEYE270617C00013000", "bid": 2.1, "bid_size": 315.0, "ask": 3.9, "ask_size": 62.0, "iv": 0.7681, "open_interest": 0.0, "volume": 0.0, "delta": 0.6035, "gamma": 0.0514, "vega": 0.0379, "theta": -0.0058, "rho": 0.0262, "theo": 2.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "AEYE270617P00013000", "bid": 2.4, "bid_size": 215.0, "ask": 3.6, "ask_size": 125.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": -0.3795, "gamma": 0.0516, "vega": 0.0379, "theta": -0.0058, "rho": -0.0384, "theo": 2.8143, "change": 0.0, "open": 0.0, "high": 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": "AEYE270617C00014000", "bid": 2.0, "bid_size": 387.0, "ask": 3.5, "ask_size": 123.0, "iv": 0.7948, "open_interest": 3.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.0526, "vega": 0.039, "theta": -0.006, "rho": 0.0251, "theo": 2.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-27T10:30:53", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "AEYE270617P00014000", "bid": 3.0, "bid_size": 189.0, "ask": 4.2, "ask_size": 126.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.4296, "gamma": 0.0532, "vega": 0.039, "theta": -0.0059, "rho": -0.0433, "theo": 3.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "AEYE270617C00015000", "bid": 1.65, "bid_size": 380.0, "ask": 2.8, "ask_size": 84.0, "iv": 0.74, "open_interest": 0.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.0528, "vega": 0.0394, "theta": -0.0062, "rho": 0.0237, "theo": 2.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "AEYE270617P00015000", "bid": 3.6, "bid_size": 80.0, "ask": 4.9, "ask_size": 109.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.4767, "gamma": 0.0538, "vega": 0.0394, "theta": -0.0059, "rho": -0.0481, "theo": 4.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "AEYE270617C00016000", "bid": 1.4, "bid_size": 316.0, "ask": 2.5, "ask_size": 80.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0523, "vega": 0.0394, "theta": -0.0062, "rho": 0.0223, "theo": 1.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "AEYE270617P00016000", "bid": 4.3, "bid_size": 80.0, "ask": 5.6, "ask_size": 90.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.0537, "vega": 0.0393, "theta": -0.0058, "rho": -0.0525, "theo": 4.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AEYE270617C00017000", "bid": 1.2, "bid_size": 316.0, "ask": 2.9, "ask_size": 189.0, "iv": 0.8257, "open_interest": 2.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0513, "vega": 0.0389, "theta": -0.0063, "rho": 0.0209, "theo": 1.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T13:42:08", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "AEYE270617P00017000", "bid": 5.0, "bid_size": 80.0, "ask": 6.2, "ask_size": 111.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.053, "vega": 0.0388, "theta": -0.0057, "rho": -0.0563, "theo": 5.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "AEYE270617C00018000", "bid": 1.1, "bid_size": 309.0, "ask": 2.7, "ask_size": 213.0, "iv": 0.842, "open_interest": 28.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.0498, "vega": 0.0381, "theta": -0.0062, "rho": 0.0195, "theo": 1.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T11:58:19", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "AEYE270617P00018000", "bid": 5.7, "bid_size": 83.0, "ask": 7.1, "ask_size": 112.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.052, "vega": 0.038, "theta": -0.0055, "rho": -0.0596, "theo": 6.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "AEYE270617C00019000", "bid": 0.9, "bid_size": 272.0, "ask": 2.5, "ask_size": 179.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": 0.3587, "gamma": 0.0482, "vega": 0.0372, "theta": -0.0061, "rho": 0.0182, "theo": 1.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "AEYE270617P00019000", "bid": 6.6, "bid_size": 77.0, "ask": 7.9, "ask_size": 89.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.0507, "vega": 0.0369, "theta": -0.0052, "rho": -0.0625, "theo": 7.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "AEYE270617C00020000", "bid": 0.75, "bid_size": 352.0, "ask": 1.5, "ask_size": 85.0, "iv": 0.7277, "open_interest": 773.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0463, "vega": 0.036, "theta": -0.006, "rho": 0.017, "theo": 1.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T11:58:23", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "AEYE270617P00020000", "bid": 7.4, "bid_size": 63.0, "ask": 8.7, "ask_size": 87.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0492, "vega": 0.0357, "theta": -0.0049, "rho": -0.0648, "theo": 8.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "AEYE270617C00021000", "bid": 0.55, "bid_size": 494.0, "ask": 2.3, "ask_size": 355.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.0444, "vega": 0.0348, "theta": -0.0058, "rho": 0.0158, "theo": 1.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "AEYE270617P00021000", "bid": 8.3, "bid_size": 67.0, "ask": 9.6, "ask_size": 67.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": -0.6891, "gamma": 0.0477, "vega": 0.0343, "theta": -0.0046, "rho": -0.0664, "theo": 8.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "AEYE270617C00022000", "bid": 0.75, "bid_size": 203.0, "ask": 1.25, "ask_size": 88.0, "iv": 0.7675, "open_interest": 0.0, "volume": 11.0, "delta": 0.2801, "gamma": 0.0425, "vega": 0.0336, "theta": -0.0057, "rho": 0.0147, "theo": 1.0133, "change": 0.2, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:37:05", "percent_change": 23.5294, "prev_day_close": 0.850000023841858}, {"option": "AEYE270617P00022000", "bid": 9.2, "bid_size": 67.0, "ask": 10.4, "ask_size": 67.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.7146, "gamma": 0.0461, "vega": 0.0328, "theta": -0.0043, "rho": -0.068, "theo": 9.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "AEYE270617C00023000", "bid": 0.05, "bid_size": 1001.0, "ask": 1.2, "ask_size": 86.0, "iv": 0.6796, "open_interest": 1.0, "volume": 2.0, "delta": 0.2587, "gamma": 0.0406, "vega": 0.0323, "theta": -0.0055, "rho": 0.0137, "theo": 0.9197, "change": 0.225, "open": 0.9, "high": 0.95, "low": 0.9, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:57:03", "percent_change": 31.0345, "prev_day_close": 0.725000023841858}, {"option": "AEYE270617P00023000", "bid": 10.1, "bid_size": 67.0, "ask": 11.4, "ask_size": 75.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0445, "vega": 0.0313, "theta": -0.004, "rho": -0.0688, "theo": 10.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "AEYE270617C00024000", "bid": 0.65, "bid_size": 104.0, "ask": 1.0, "ask_size": 84.0, "iv": 0.778, "open_interest": 1.0, "volume": 3.0, "delta": 0.2393, "gamma": 0.0387, "vega": 0.031, "theta": -0.0053, "rho": 0.0128, "theo": 0.837, "change": -0.175, "open": 0.75, "high": 0.85, "low": 0.75, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:28:54", "percent_change": -17.0732, "prev_day_close": 1.02499997615814}, {"option": "AEYE270617P00024000", "bid": 10.9, "bid_size": 67.0, "ask": 12.3, "ask_size": 75.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.043, "vega": 0.0298, "theta": -0.0037, "rho": -0.0696, "theo": 11.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "AEYE270617C00025000", "bid": 0.15, "bid_size": 961.0, "ask": 0.9, "ask_size": 84.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": 0.2217, "gamma": 0.0368, "vega": 0.0297, "theta": -0.0051, "rho": 0.012, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AEYE270617P00025000", "bid": 11.8, "bid_size": 87.0, "ask": 13.2, "ask_size": 75.0, "iv": 0.7647, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0415, "vega": 0.0283, "theta": -0.0033, "rho": -0.0697, "theo": 12.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "AEYE270617C00026000", "bid": 0.1, "bid_size": 959.0, "ask": 0.85, "ask_size": 79.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.035, "vega": 0.0284, "theta": -0.0049, "rho": 0.0111, "theo": 0.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "AEYE270617P00026000", "bid": 12.7, "bid_size": 87.0, "ask": 14.2, "ask_size": 75.0, "iv": 0.777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0401, "vega": 0.0267, "theta": -0.003, "rho": -0.0692, "theo": 13.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "AEYE270617C00027000", "bid": 0.05, "bid_size": 1083.0, "ask": 0.8, "ask_size": 82.0, "iv": 0.7096, "open_interest": 0.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.0333, "vega": 0.0272, "theta": -0.0048, "rho": 0.0104, "theo": 0.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270617P00027000", "bid": 13.7, "bid_size": 87.0, "ask": 15.1, "ask_size": 75.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0386, "vega": 0.0252, "theta": -0.0027, "rho": -0.0689, "theo": 14.423, "change": 0.0, "open": 0.0, "high": 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": "AEYE270617C00028000", "bid": 0.1, "bid_size": 959.0, "ask": 0.75, "ask_size": 82.0, "iv": 0.7327, "open_interest": 0.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0317, "vega": 0.026, "theta": -0.0046, "rho": 0.0098, "theo": 0.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AEYE270617P00028000", "bid": 14.7, "bid_size": 87.0, "ask": 16.1, "ask_size": 75.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0374, "vega": 0.0237, "theta": -0.0023, "rho": -0.0679, "theo": 15.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}], "symbol": "AEYE", "security_type": "stock", "exchange_id": 2, "current_price": 12.96, "price_change": 0.59, "price_change_percent": 4.7696, "bid": 11.82, "ask": 13.03, "bid_size": 3900, "ask_size": 200, "open": 12.37, "high": 13.16, "low": 12.341, "close": 12.96, "prev_day_close": 12.37, "volume": 173788, "iv30": 70.579, "iv30_change": -1.719, "iv30_change_percent": -2.3777, "seqno": 10403658078, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "AEYE"}