{"timestamp": "2026-11-09 23:10:46", "data": {"options": [{"option": "AFG261120C00090000", "bid": 65.8, "bid_size": 9.0, "ask": 69.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0007, "vega": 0.0054, "theta": -0.0327, "rho": 0.0093, "theo": 67.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1000022888184}, {"option": "AFG261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 9.0, "iv": 1.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0006, "vega": 0.0065, "theta": -0.0373, "rho": -0.0005, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AFG261120C00095000", "bid": 60.8, "bid_size": 9.0, "ask": 64.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0008, "vega": 0.0064, "theta": -0.0367, "rho": 0.01, "theo": 62.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0500011444092}, {"option": "AFG261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 14.0, "iv": 1.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0008, "vega": 0.0076, "theta": -0.0407, "rho": -0.0006, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AFG261120C00100000", "bid": 55.8, "bid_size": 4.0, "ask": 59.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.001, "vega": 0.0078, "theta": -0.041, "rho": 0.0115, "theo": 57.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8000011444092}, {"option": "AFG261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 1.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.001, "vega": 0.0089, "theta": -0.0444, "rho": -0.0007, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AFG261120C00105000", "bid": 50.8, "bid_size": 5.0, "ask": 54.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0013, "vega": 0.0095, "theta": -0.0455, "rho": 0.0136, "theo": 52.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "AFG261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0012, "vega": 0.0104, "theta": -0.0484, "rho": -0.0009, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AFG261120C00110000", "bid": 46.6, "bid_size": 6.0, "ask": 48.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0016, "vega": 0.0112, "theta": -0.0503, "rho": 0.0144, "theo": 47.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6500015258789}, {"option": "AFG261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0016, "vega": 0.0123, "theta": -0.0528, "rho": -0.0011, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AFG261120C00115000", "bid": 41.5, "bid_size": 6.0, "ask": 44.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0021, "vega": 0.0137, "theta": -0.0554, "rho": 0.0166, "theo": 43.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "AFG261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.0332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0021, "vega": 0.0147, "theta": -0.0577, "rho": -0.0013, "theo": 0.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AFG261120C00120000", "bid": 36.8, "bid_size": 4.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0028, "vega": 0.0167, "theta": -0.0612, "rho": 0.0183, "theo": 38.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "AFG261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.948, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0027, "vega": 0.0176, "theta": -0.0631, "rho": -0.0016, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 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": "AFG261120C00125000", "bid": 31.2, "bid_size": 5.0, "ask": 33.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0038, "vega": 0.0205, "theta": -0.0676, "rho": 0.0205, "theo": 33.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "AFG261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.8393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0037, "vega": 0.0214, "theta": -0.0691, "rho": -0.002, "theo": 0.2988, "change": 0.0, "open": 0.0, "high": 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": "AFG261120C00130000", "bid": 26.4, "bid_size": 5.0, "ask": 28.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0052, "vega": 0.0254, "theta": -0.0745, "rho": 0.0223, "theo": 28.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "AFG261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.6876, "open_interest": 1.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0051, "vega": 0.0262, "theta": -0.0758, "rho": -0.0026, "theo": 0.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-07T14:51:28", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AFG261120C00135000", "bid": 21.1, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0074, "vega": 0.032, "theta": -0.0823, "rho": 0.0247, "theo": 23.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-13T15:19:06", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "AFG261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.6363, "open_interest": 1.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0072, "vega": 0.0326, "theta": -0.0834, "rho": -0.0034, "theo": 0.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:13:28", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AFG261120C00140000", "bid": 17.1, "bid_size": 6.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0109, "vega": 0.0408, "theta": -0.091, "rho": 0.0261, "theo": 18.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "AFG261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0108, "vega": 0.0416, "theta": -0.0918, "rho": -0.0047, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AFG261120C00145000", "bid": 11.6, "bid_size": 30.0, "ask": 14.1, "ask_size": 31.0, "iv": 0.2231, "open_interest": 13.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0172, "vega": 0.0536, "theta": -0.1004, "rho": 0.0281, "theo": 13.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T11:37:00", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "AFG261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.3576, "open_interest": 12.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.017, "vega": 0.0544, "theta": -0.1009, "rho": -0.0068, "theo": 0.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-19T15:50:15", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "AFG261120C00150000", "bid": 7.4, "bid_size": 37.0, "ask": 9.2, "ask_size": 37.0, "iv": 0.2692, "open_interest": 24.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0292, "vega": 0.0731, "theta": -0.1098, "rho": 0.0292, "theo": 8.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-05T14:26:56", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "AFG261120P00150000", "bid": 0.05, "bid_size": 15.0, "ask": 1.85, "ask_size": 43.0, "iv": 0.3349, "open_interest": 3.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.029, "vega": 0.0735, "theta": -0.11, "rho": -0.0106, "theo": 0.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T13:15:58", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "AFG261120C00155000", "bid": 3.6, "bid_size": 39.0, "ask": 5.2, "ask_size": 39.0, "iv": 0.2574, "open_interest": 8.0, "volume": 1.0, "delta": 0.6659, "gamma": 0.0528, "vega": 0.0996, "theta": -0.1159, "rho": 0.0267, "theo": 4.3382, "change": 1.505, "open": 4.58, "high": 4.58, "low": 4.58, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-11-09T12:03:27", "percent_change": 48.9431, "prev_day_close": 3.07500004768372}, {"option": "AFG261120P00155000", "bid": 0.65, "bid_size": 15.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.2977, "open_interest": 74.0, "volume": 0.0, "delta": -0.3344, "gamma": 0.0526, "vega": 0.1, "theta": -0.1157, "rho": -0.0193, "theo": 1.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T11:51:10", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AFG261120C00160000", "bid": 1.05, "bid_size": 14.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.2729, "open_interest": 189.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0604, "vega": 0.1036, "theta": -0.109, "rho": 0.0173, "theo": 1.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T13:50:29", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "AFG261120P00160000", "bid": 2.95, "bid_size": 32.0, "ask": 5.4, "ask_size": 32.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0601, "vega": 0.1036, "theta": -0.1084, "rho": -0.0367, "theo": 3.7675, "change": 0.0, "open": 0.0, "high": 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": "AFG261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.2383, "open_interest": 0.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0347, "vega": 0.0752, "theta": -0.0961, "rho": 0.0093, "theo": 0.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "AFG261120P00165000", "bid": 6.4, "bid_size": 8.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0346, "vega": 0.0751, "theta": -0.095, "rho": -0.0483, "theo": 8.0032, "change": 0.0, "open": 0.0, "high": 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": "AFG261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0204, "vega": 0.0552, "theta": -0.0854, "rho": 0.0059, "theo": 0.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "AFG261120P00170000", "bid": 11.4, "bid_size": 5.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0204, "vega": 0.0551, "theta": -0.0838, "rho": -0.0539, "theo": 12.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "AFG261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0133, "vega": 0.0426, "theta": -0.077, "rho": 0.0042, "theo": 0.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AFG261120P00175000", "bid": 15.8, "bid_size": 11.0, "ask": 19.1, "ask_size": 9.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0133, "vega": 0.0426, "theta": -0.0749, "rho": -0.057, "theo": 17.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "AFG261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0093, "vega": 0.0343, "theta": -0.0702, "rho": 0.0032, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AFG261120P00180000", "bid": 21.3, "bid_size": 5.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0093, "vega": 0.0343, "theta": -0.0676, "rho": -0.0578, "theo": 22.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "AFG261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0069, "vega": 0.0285, "theta": -0.0646, "rho": 0.0025, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AFG261120P00185000", "bid": 26.2, "bid_size": 5.0, "ask": 28.8, "ask_size": 6.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0069, "vega": 0.0285, "theta": -0.0616, "rho": -0.0566, "theo": 27.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "AFG261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 7.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0053, "vega": 0.0242, "theta": -0.0599, "rho": 0.002, "theo": 0.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AFG261120P00190000", "bid": 31.1, "bid_size": 5.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0054, "vega": 0.0242, "theta": -0.0565, "rho": -0.0537, "theo": 32.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1500015258789}, {"option": "AFG261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 7.0, "iv": 0.7272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0042, "vega": 0.0209, "theta": -0.056, "rho": 0.0017, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AFG261120P00195000", "bid": 36.0, "bid_size": 5.0, "ask": 38.5, "ask_size": 7.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0043, "vega": 0.021, "theta": -0.0522, "rho": -0.0502, "theo": 37.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "AFG261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 8.0, "iv": 0.7946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0035, "vega": 0.0184, "theta": -0.0525, "rho": 0.0015, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AFG261120P00200000", "bid": 41.0, "bid_size": 6.0, "ask": 43.5, "ask_size": 5.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0035, "vega": 0.0184, "theta": -0.0484, "rho": -0.047, "theo": 42.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "AFG261218C00075000", "bid": 80.8, "bid_size": 7.0, "ask": 85.2, "ask_size": 7.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0058, "theta": 0.0, "rho": 0.0821, "theo": 83.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "AFG261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 7.0, "iv": 1.1881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0062, "rho": -0.0007, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "AFG261218C00080000", "bid": 76.0, "bid_size": 7.0, "ask": 80.1, "ask_size": 7.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0003, "vega": 0.007, "theta": 0.0, "rho": 0.0881, "theo": 78.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "AFG261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 7.0, "iv": 1.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.007, "theta": -0.0071, "rho": -0.0008, "theo": 0.0662, "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": 0.425000011920929}, {"option": "AFG261218C00085000", "bid": 71.2, "bid_size": 7.0, "ask": 75.3, "ask_size": 7.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0086, "theta": -0.0009, "rho": 0.0937, "theo": 73.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "AFG261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 7.0, "iv": 1.0086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0086, "theta": -0.0081, "rho": -0.001, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AFG261218C00090000", "bid": 66.1, "bid_size": 7.0, "ask": 69.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0005, "vega": 0.0104, "theta": -0.0026, "rho": 0.0991, "theo": 68.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4499988555908}, {"option": "AFG261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.9263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0005, "vega": 0.0104, "theta": -0.0093, "rho": -0.0013, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AFG261218C00095000", "bid": 61.1, "bid_size": 7.0, "ask": 65.2, "ask_size": 7.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0007, "vega": 0.0127, "theta": -0.0044, "rho": 0.1044, "theo": 63.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "AFG261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 6.0, "iv": 0.8567, "open_interest": 1.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0007, "vega": 0.0127, "theta": -0.0106, "rho": -0.0016, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-30T09:56:13", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "AFG261218C00100000", "bid": 56.1, "bid_size": 1.0, "ask": 60.3, "ask_size": 1.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0009, "vega": 0.0156, "theta": -0.0064, "rho": 0.1096, "theo": 58.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5999984741211}, {"option": "AFG261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.7816, "open_interest": 1.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0009, "vega": 0.0156, "theta": -0.0121, "rho": -0.002, "theo": 0.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-04T13:50:45", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AFG261218C00105000", "bid": 51.2, "bid_size": 7.0, "ask": 55.2, "ask_size": 7.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0012, "vega": 0.0191, "theta": -0.0086, "rho": 0.1146, "theo": 53.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "AFG261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.7169, "open_interest": 5.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0012, "vega": 0.0191, "theta": -0.0139, "rho": -0.0026, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-15T09:43:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AFG261218C00110000", "bid": 46.2, "bid_size": 8.0, "ask": 50.2, "ask_size": 8.0, "iv": 0.4308, "open_interest": 1.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0016, "vega": 0.0235, "theta": -0.0111, "rho": 0.1194, "theo": 48.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-04-20T12:58:49", "percent_change": 0.0, "prev_day_close": 45.4000015258789}, {"option": "AFG261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.6537, "open_interest": 5.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0016, "vega": 0.0236, "theta": -0.0159, "rho": -0.0032, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-15T09:43:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AFG261218C00115000", "bid": 41.3, "bid_size": 7.0, "ask": 45.3, "ask_size": 7.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0021, "vega": 0.0292, "theta": -0.0139, "rho": 0.1241, "theo": 43.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "AFG261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.5918, "open_interest": 5.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0021, "vega": 0.0292, "theta": -0.0182, "rho": -0.0041, "theo": 0.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T13:16:45", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AFG261218C00120000", "bid": 36.3, "bid_size": 8.0, "ask": 40.3, "ask_size": 8.0, "iv": 0.3818, "open_interest": 1.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0028, "vega": 0.0364, "theta": -0.0171, "rho": 0.1283, "theo": 38.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-05-20T11:58:13", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "AFG261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.536, "open_interest": 1.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0028, "vega": 0.0364, "theta": -0.021, "rho": -0.0054, "theo": 0.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-08-10T14:33:59", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AFG261218C00125000", "bid": 31.7, "bid_size": 6.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0039, "vega": 0.0457, "theta": -0.0208, "rho": 0.1321, "theo": 33.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-05-21T14:22:55", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "AFG261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.4839, "open_interest": 8.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0039, "vega": 0.0458, "theta": -0.0242, "rho": -0.007, "theo": 0.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-13T15:58:50", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AFG261218C00130000", "bid": 26.9, "bid_size": 8.0, "ask": 29.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0054, "vega": 0.0579, "theta": -0.0251, "rho": 0.1351, "theo": 28.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-09-15T10:49:34", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "AFG261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.4265, "open_interest": 14.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0055, "vega": 0.0582, "theta": -0.028, "rho": -0.0094, "theo": 0.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "AFG261218C00135000", "bid": 22.6, "bid_size": 6.0, "ask": 24.7, "ask_size": 7.0, "iv": 0.3085, "open_interest": 12.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0077, "vega": 0.0741, "theta": -0.03, "rho": 0.137, "theo": 23.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.18, "last_trade_time": "2026-11-04T14:41:01", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "AFG261218P00135000", "bid": 0.2, "bid_size": 11.0, "ask": 0.65, "ask_size": 32.0, "iv": 0.3214, "open_interest": 22.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0078, "vega": 0.0743, "theta": -0.0324, "rho": -0.0128, "theo": 0.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:36:20", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "AFG261218C00140000", "bid": 17.2, "bid_size": 8.0, "ask": 19.8, "ask_size": 8.0, "iv": 0.2177, "open_interest": 33.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0112, "vega": 0.0956, "theta": -0.0356, "rho": 0.1369, "theo": 19.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.07, "last_trade_time": "2026-10-14T12:51:07", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "AFG261218P00140000", "bid": 0.3, "bid_size": 4.0, "ask": 0.85, "ask_size": 7.0, "iv": 0.2825, "open_interest": 1.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0113, "vega": 0.096, "theta": -0.0377, "rho": -0.0179, "theo": 0.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-07-13T09:35:06", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "AFG261218C00145000", "bid": 13.0, "bid_size": 10.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.2384, "open_interest": 56.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0165, "vega": 0.124, "theta": -0.0419, "rho": 0.1335, "theo": 14.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-03T15:53:34", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "AFG261218P00145000", "bid": 0.4, "bid_size": 5.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.2563, "open_interest": 2.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0167, "vega": 0.1246, "theta": -0.0436, "rho": -0.0258, "theo": 1.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-02T15:32:26", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "AFG261218C00150000", "bid": 8.3, "bid_size": 39.0, "ask": 10.9, "ask_size": 39.0, "iv": 0.2064, "open_interest": 35.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0243, "vega": 0.1595, "theta": -0.0484, "rho": 0.1241, "theo": 10.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-05T10:24:28", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "AFG261218P00150000", "bid": 1.0, "bid_size": 14.0, "ask": 2.3, "ask_size": 43.0, "iv": 0.2339, "open_interest": 3.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0246, "vega": 0.1601, "theta": -0.0498, "rho": -0.0382, "theo": 1.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T12:42:09", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "AFG261218C00155000", "bid": 5.7, "bid_size": 29.0, "ask": 7.8, "ask_size": 29.0, "iv": 0.239, "open_interest": 24.0, "volume": 1.0, "delta": 0.6331, "gamma": 0.0335, "vega": 0.1943, "theta": -0.0534, "rho": 0.1052, "theo": 6.3055, "change": 1.35, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T11:22:08", "percent_change": 27.835, "prev_day_close": 4.85000014305115}, {"option": "AFG261218P00155000", "bid": 2.55, "bid_size": 11.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.0342, "vega": 0.1949, "theta": -0.0547, "rho": -0.0573, "theo": 2.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AFG261218C00160000", "bid": 3.0, "bid_size": 15.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.2076, "open_interest": 56.0, "volume": 101.0, "delta": 0.4543, "gamma": 0.0372, "vega": 0.2044, "theta": -0.0537, "rho": 0.0766, "theo": 3.4972, "change": 0.65, "open": 3.67, "high": 3.67, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:40:07", "percent_change": 22.0339, "prev_day_close": 2.94999992847443}, {"option": "AFG261218P00160000", "bid": 4.4, "bid_size": 15.0, "ask": 5.9, "ask_size": 39.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.0383, "vega": 0.2032, "theta": -0.0551, "rho": -0.0777, "theo": 5.1386, "change": 0.0, "open": 0.0, "high": 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": "AFG261218C00165000", "bid": 0.5, "bid_size": 11.0, "ask": 2.75, "ask_size": 39.0, "iv": 0.195, "open_interest": 5.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.031, "vega": 0.1785, "theta": -0.0486, "rho": 0.0496, "theo": 1.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T15:45:02", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "AFG261218P00165000", "bid": 7.7, "bid_size": 13.0, "ask": 9.9, "ask_size": 29.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.0324, "vega": 0.1736, "theta": -0.0502, "rho": -0.0896, "theo": 8.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "AFG261218C00170000", "bid": 0.05, "bid_size": 6.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.2209, "open_interest": 9.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0223, "vega": 0.1421, "theta": -0.042, "rho": 0.0322, "theo": 1.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-01T11:45:49", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "AFG261218P00170000", "bid": 11.7, "bid_size": 8.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0237, "vega": 0.132, "theta": -0.0434, "rho": -0.0878, "theo": 12.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "AFG261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.2228, "open_interest": 5.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0158, "vega": 0.1114, "theta": -0.036, "rho": 0.022, "theo": 0.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:45:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AFG261218P00175000", "bid": 15.3, "bid_size": 6.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0171, "vega": 0.0976, "theta": -0.0374, "rho": -0.0795, "theo": 17.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "AFG261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0113, "vega": 0.0884, "theta": -0.031, "rho": 0.0158, "theo": 0.6103, "change": 0.0, "open": 0.0, "high": 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": "AFG261218P00180000", "bid": 20.7, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0127, "vega": 0.0714, "theta": -0.0326, "rho": -0.0671, "theo": 22.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "AFG261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0084, "vega": 0.0714, "theta": -0.027, "rho": 0.0118, "theo": 0.4698, "change": 0.0, "open": 0.0, "high": 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": "AFG261218P00185000", "bid": 25.3, "bid_size": 8.0, "ask": 29.1, "ask_size": 7.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0096, "vega": 0.0524, "theta": -0.029, "rho": -0.0574, "theo": 27.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "AFG270319C00085000", "bid": 71.3, "bid_size": 7.0, "ask": 75.5, "ask_size": 7.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0113, "theta": 0.0, "rho": 0.157, "theo": 73.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6000022888184}, {"option": "AFG270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0184, "theta": -0.0029, "rho": -0.0039, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "AFG270319C00090000", "bid": 66.3, "bid_size": 1.0, "ask": 70.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0005, "vega": 0.0161, "theta": 0.0, "rho": 0.1698, "theo": 68.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "AFG270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0006, "vega": 0.024, "theta": -0.0037, "rho": -0.0053, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "AFG270319C00095000", "bid": 61.4, "bid_size": 7.0, "ask": 65.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0007, "vega": 0.0238, "theta": 0.0, "rho": 0.1845, "theo": 63.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "AFG270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0008, "vega": 0.0315, "theta": -0.0046, "rho": -0.0072, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "AFG270319C00100000", "bid": 56.5, "bid_size": 1.0, "ask": 60.6, "ask_size": 1.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0011, "vega": 0.0338, "theta": 0.0, "rho": 0.2018, "theo": 58.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "AFG270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0012, "vega": 0.041, "theta": -0.0057, "rho": -0.0098, "theo": 0.2335, "change": 0.0, "open": 0.0, "high": 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": "AFG270319C00105000", "bid": 52.0, "bid_size": 5.0, "ask": 54.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0015, "vega": 0.046, "theta": -0.0004, "rho": 0.2168, "theo": 53.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "AFG270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0016, "vega": 0.0528, "theta": -0.0071, "rho": -0.0132, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "AFG270319C00110000", "bid": 47.0, "bid_size": 2.0, "ask": 50.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0021, "vega": 0.0608, "theta": -0.0027, "rho": 0.2287, "theo": 48.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "AFG270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0022, "vega": 0.0679, "theta": -0.0087, "rho": -0.0178, "theo": 0.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "AFG270319C00115000", "bid": 42.5, "bid_size": 4.0, "ask": 45.2, "ask_size": 6.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0029, "vega": 0.0801, "theta": -0.0054, "rho": 0.2501, "theo": 44.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "AFG270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0029, "vega": 0.087, "theta": -0.0106, "rho": -0.024, "theo": 0.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AFG270319C00120000", "bid": 37.5, "bid_size": 8.0, "ask": 40.5, "ask_size": 5.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0039, "vega": 0.1048, "theta": -0.0083, "rho": 0.2783, "theo": 39.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "AFG270319P00120000", "bid": 0.05, "bid_size": 6.0, "ask": 1.8, "ask_size": 6.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0039, "vega": 0.1101, "theta": -0.0129, "rho": -0.0321, "theo": 0.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "AFG270319C00125000", "bid": 33.5, "bid_size": 5.0, "ask": 35.6, "ask_size": 7.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0051, "vega": 0.1349, "theta": -0.0115, "rho": 0.315, "theo": 34.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "AFG270319P00125000", "bid": 0.25, "bid_size": 6.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0052, "vega": 0.138, "theta": -0.0155, "rho": -0.043, "theo": 1.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "AFG270319C00130000", "bid": 28.9, "bid_size": 28.0, "ask": 31.1, "ask_size": 28.0, "iv": 0.2809, "open_interest": 1.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0067, "vega": 0.1686, "theta": -0.0149, "rho": 0.3336, "theo": 30.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-25T11:06:01", "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "AFG270319P00130000", "bid": 0.7, "bid_size": 14.0, "ask": 1.9, "ask_size": 40.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0068, "vega": 0.1716, "theta": -0.0184, "rho": -0.0574, "theo": 1.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "AFG270319C00135000", "bid": 24.2, "bid_size": 38.0, "ask": 26.4, "ask_size": 38.0, "iv": 0.254, "open_interest": 16.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0086, "vega": 0.2072, "theta": -0.0185, "rho": 0.3543, "theo": 25.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.74, "last_trade_time": "2026-10-15T12:55:48", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "AFG270319P00135000", "bid": 0.4, "bid_size": 36.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.24, "open_interest": 0.0, "volume": 1.0, "delta": -0.1395, "gamma": 0.0088, "vega": 0.21, "theta": -0.0216, "rho": -0.076, "theo": 1.9082, "change": -0.005, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -0.298508, "prev_day_close": 1.67500001192093}, {"option": "AFG270319C00140000", "bid": 19.9, "bid_size": 37.0, "ask": 22.3, "ask_size": 35.0, "iv": 0.2458, "open_interest": 41.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0109, "vega": 0.2496, "theta": -0.022, "rho": 0.3664, "theo": 21.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T11:12:10", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "AFG270319P00140000", "bid": 1.05, "bid_size": 36.0, "ask": 2.8, "ask_size": 21.0, "iv": 0.2298, "open_interest": 4.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0112, "vega": 0.2521, "theta": -0.0248, "rho": -0.0995, "theo": 2.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-10-22T10:41:23", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AFG270319C00145000", "bid": 15.9, "bid_size": 16.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.2317, "open_interest": 46.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0134, "vega": 0.2922, "theta": -0.0254, "rho": 0.3635, "theo": 17.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-11-02T12:34:20", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "AFG270319P00145000", "bid": 2.05, "bid_size": 6.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0139, "vega": 0.2949, "theta": -0.0279, "rho": -0.1289, "theo": 3.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "AFG270319C00150000", "bid": 12.4, "bid_size": 17.0, "ask": 14.5, "ask_size": 18.0, "iv": 0.226, "open_interest": 21.0, "volume": 0.0, "delta": 0.687, "gamma": 0.016, "vega": 0.3311, "theta": -0.0282, "rho": 0.339, "theo": 13.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T12:42:10", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "AFG270319P00150000", "bid": 3.4, "bid_size": 21.0, "ask": 6.2, "ask_size": 35.0, "iv": 0.2336, "open_interest": 1.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0166, "vega": 0.3338, "theta": -0.0303, "rho": -0.1631, "theo": 4.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-11-02T13:08:13", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "AFG270319C00155000", "bid": 8.9, "bid_size": 54.0, "ask": 11.1, "ask_size": 18.0, "iv": 0.2119, "open_interest": 345.0, "volume": 10.0, "delta": 0.6027, "gamma": 0.0182, "vega": 0.3602, "theta": -0.0299, "rho": 0.303, "theo": 10.454, "change": 1.0, "open": 11.8, "high": 11.8, "low": 9.5, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T15:33:41", "percent_change": 10.7527, "prev_day_close": 9.30000019073486}, {"option": "AFG270319P00155000", "bid": 5.8, "bid_size": 14.0, "ask": 8.1, "ask_size": 34.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.4072, "gamma": 0.019, "vega": 0.3612, "theta": -0.0317, "rho": -0.2021, "theo": 6.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "AFG270319C00160000", "bid": 6.5, "bid_size": 22.0, "ask": 9.1, "ask_size": 40.0, "iv": 0.2198, "open_interest": 38.0, "volume": 0.0, "delta": 0.5087, "gamma": 0.0195, "vega": 0.3726, "theta": -0.0302, "rho": 0.2595, "theo": 7.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T15:22:32", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "AFG270319P00160000", "bid": 8.0, "bid_size": 14.0, "ask": 10.4, "ask_size": 34.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0204, "vega": 0.3703, "theta": -0.0315, "rho": -0.2419, "theo": 8.7492, "change": 0.0, "open": 0.0, "high": 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": "AFG270319C00165000", "bid": 4.0, "bid_size": 12.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.2095, "open_interest": 24.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.0196, "vega": 0.3642, "theta": -0.0289, "rho": 0.2125, "theo": 5.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T10:23:41", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "AFG270319P00165000", "bid": 10.4, "bid_size": 10.0, "ask": 12.9, "ask_size": 11.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0204, "vega": 0.3558, "theta": -0.0294, "rho": -0.2783, "theo": 11.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "AFG270319C00170000", "bid": 1.85, "bid_size": 9.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.1958, "open_interest": 3.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0183, "vega": 0.3357, "theta": -0.0262, "rho": 0.1664, "theo": 3.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:33:39", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "AFG270319P00170000", "bid": 13.8, "bid_size": 5.0, "ask": 16.3, "ask_size": 9.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.0189, "vega": 0.321, "theta": -0.0258, "rho": -0.3096, "theo": 14.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "AFG270319C00175000", "bid": 0.6, "bid_size": 13.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.1811, "open_interest": 4.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.016, "vega": 0.2932, "theta": -0.0226, "rho": 0.1253, "theo": 2.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-11-02T10:27:56", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "AFG270319P00175000", "bid": 17.7, "bid_size": 5.0, "ask": 19.9, "ask_size": 7.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.7861, "gamma": 0.0163, "vega": 0.2705, "theta": -0.021, "rho": -0.3304, "theo": 18.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "AFG270319C00180000", "bid": 0.05, "bid_size": 8.0, "ask": 2.05, "ask_size": 17.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0133, "vega": 0.2452, "theta": -0.0188, "rho": 0.092, "theo": 1.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "AFG270319P00180000", "bid": 21.9, "bid_size": 7.0, "ask": 23.8, "ask_size": 9.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0138, "vega": 0.2145, "theta": -0.0168, "rho": -0.3266, "theo": 22.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "AFG270319C00185000", "bid": 0.05, "bid_size": 12.0, "ask": 1.85, "ask_size": 24.0, "iv": 0.1976, "open_interest": 1.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0106, "vega": 0.1988, "theta": -0.0152, "rho": 0.0665, "theo": 1.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-24T14:16:50", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "AFG270319P00185000", "bid": 25.2, "bid_size": 8.0, "ask": 29.3, "ask_size": 7.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0129, "vega": 0.1561, "theta": -0.0145, "rho": -0.2816, "theo": 27.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "AFG270319C00190000", "bid": 0.05, "bid_size": 11.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0082, "vega": 0.158, "theta": -0.0121, "rho": 0.0478, "theo": 0.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "AFG270319P00190000", "bid": 30.0, "bid_size": 8.0, "ask": 34.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0136, "vega": 0.0896, "theta": -0.0172, "rho": -0.1359, "theo": 32.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "AFG270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0063, "vega": 0.1243, "theta": -0.0096, "rho": 0.0345, "theo": 0.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "AFG270319P00195000", "bid": 35.3, "bid_size": 7.0, "ask": 39.3, "ask_size": 7.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0047, "vega": 0.0097, "theta": -0.0167, "rho": 0.0, "theo": 37.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "AFG270617C00090000", "bid": 66.6, "bid_size": 1.0, "ask": 70.5, "ask_size": 1.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0009, "vega": 0.0422, "theta": 0.0, "rho": 0.2397, "theo": 68.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "AFG270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0009, "vega": 0.053, "theta": -0.0042, "rho": -0.0168, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "AFG270617C00095000", "bid": 62.1, "bid_size": 5.0, "ask": 65.1, "ask_size": 5.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0012, "vega": 0.0568, "theta": 0.0, "rho": 0.2913, "theo": 63.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "AFG270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 11.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0012, "vega": 0.0667, "theta": -0.0051, "rho": -0.0219, "theo": 0.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "AFG270617C00100000", "bid": 57.5, "bid_size": 6.0, "ask": 60.3, "ask_size": 6.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0016, "vega": 0.0752, "theta": 0.0, "rho": 0.3423, "theo": 58.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "AFG270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0016, "vega": 0.0837, "theta": -0.0061, "rho": -0.0287, "theo": 0.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "AFG270617C00105000", "bid": 52.5, "bid_size": 6.0, "ask": 55.6, "ask_size": 6.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0021, "vega": 0.098, "theta": 0.0, "rho": 0.4171, "theo": 54.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1500015258789}, {"option": "AFG270617P00105000", "bid": 0.05, "bid_size": 7.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0021, "vega": 0.1044, "theta": -0.0073, "rho": -0.0374, "theo": 0.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "AFG270617C00110000", "bid": 48.0, "bid_size": 10.0, "ask": 50.7, "ask_size": 8.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0027, "vega": 0.1233, "theta": 0.0, "rho": 0.4698, "theo": 49.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "AFG270617P00110000", "bid": 0.2, "bid_size": 10.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0027, "vega": 0.128, "theta": -0.0087, "rho": -0.0483, "theo": 0.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "AFG270617C00115000", "bid": 43.2, "bid_size": 7.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0034, "vega": 0.1525, "theta": -0.0009, "rho": 0.4971, "theo": 44.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "AFG270617P00115000", "bid": 0.1, "bid_size": 6.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0035, "vega": 0.1568, "theta": -0.0102, "rho": -0.0622, "theo": 1.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "AFG270617C00120000", "bid": 38.5, "bid_size": 6.0, "ask": 41.3, "ask_size": 7.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0043, "vega": 0.1858, "theta": -0.0036, "rho": 0.5198, "theo": 40.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "AFG270617P00120000", "bid": 0.05, "bid_size": 8.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0044, "vega": 0.1902, "theta": -0.0119, "rho": -0.0801, "theo": 1.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "AFG270617C00125000", "bid": 34.1, "bid_size": 8.0, "ask": 36.9, "ask_size": 8.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0054, "vega": 0.2234, "theta": -0.0064, "rho": 0.5388, "theo": 35.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "AFG270617P00125000", "bid": 0.3, "bid_size": 10.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0056, "vega": 0.2277, "theta": -0.0138, "rho": -0.1017, "theo": 1.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "AFG270617C00130000", "bid": 30.0, "bid_size": 5.0, "ask": 32.4, "ask_size": 11.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0067, "vega": 0.2655, "theta": -0.0092, "rho": 0.57, "theo": 31.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "AFG270617P00130000", "bid": 0.7, "bid_size": 5.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0069, "vega": 0.2687, "theta": -0.0157, "rho": -0.1287, "theo": 2.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "AFG270617C00135000", "bid": 25.6, "bid_size": 5.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0082, "vega": 0.3096, "theta": -0.012, "rho": 0.6021, "theo": 27.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "AFG270617P00135000", "bid": 1.3, "bid_size": 6.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0084, "vega": 0.3136, "theta": -0.0176, "rho": -0.1621, "theo": 3.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "AFG270617C00140000", "bid": 21.6, "bid_size": 10.0, "ask": 24.3, "ask_size": 11.0, "iv": 0.2349, "open_interest": 4.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0098, "vega": 0.3545, "theta": -0.0147, "rho": 0.6037, "theo": 23.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-10-15T12:55:48", "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "AFG270617P00140000", "bid": 2.25, "bid_size": 10.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0101, "vega": 0.3592, "theta": -0.0194, "rho": -0.2014, "theo": 4.0409, "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": 4.30000007152557}, {"option": "AFG270617C00145000", "bid": 18.0, "bid_size": 7.0, "ask": 20.6, "ask_size": 9.0, "iv": 0.2292, "open_interest": 1.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.0114, "vega": 0.3978, "theta": -0.0172, "rho": 0.5793, "theo": 19.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-10-15T12:55:48", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "AFG270617P00145000", "bid": 3.6, "bid_size": 5.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.232, "open_interest": 3.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0118, "vega": 0.4028, "theta": -0.0209, "rho": -0.2476, "theo": 5.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-26T11:20:16", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "AFG270617C00150000", "bid": 14.8, "bid_size": 6.0, "ask": 17.1, "ask_size": 8.0, "iv": 0.2239, "open_interest": 1.0, "volume": 0.0, "delta": 0.6714, "gamma": 0.013, "vega": 0.4359, "theta": -0.0192, "rho": 0.543, "theo": 16.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-10-15T12:56:40", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "AFG270617P00150000", "bid": 5.3, "bid_size": 9.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.0135, "vega": 0.4401, "theta": -0.022, "rho": -0.2992, "theo": 6.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "AFG270617C00155000", "bid": 11.8, "bid_size": 15.0, "ask": 14.2, "ask_size": 35.0, "iv": 0.2204, "open_interest": 16.0, "volume": 0.0, "delta": 0.6038, "gamma": 0.0144, "vega": 0.4645, "theta": -0.0206, "rho": 0.4973, "theo": 12.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T15:08:15", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "AFG270617P00155000", "bid": 7.0, "bid_size": 12.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.015, "vega": 0.4665, "theta": -0.0226, "rho": -0.3539, "theo": 8.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "AFG270617C00160000", "bid": 8.9, "bid_size": 1.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.2139, "open_interest": 2.0, "volume": 0.0, "delta": 0.5306, "gamma": 0.0153, "vega": 0.4797, "theta": -0.0212, "rho": 0.4438, "theo": 10.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-11-05T15:50:53", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "AFG270617P00160000", "bid": 9.2, "bid_size": 10.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.016, "vega": 0.4776, "theta": -0.0223, "rho": -0.4048, "theo": 10.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "AFG270617C00165000", "bid": 6.6, "bid_size": 10.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.2073, "open_interest": 1.0, "volume": 0.0, "delta": 0.4547, "gamma": 0.0156, "vega": 0.4786, "theta": -0.0211, "rho": 0.3853, "theo": 7.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-21T12:30:48", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "AFG270617P00165000", "bid": 11.8, "bid_size": 12.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.0165, "vega": 0.4702, "theta": -0.0213, "rho": -0.4486, "theo": 13.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "AFG270617C00170000", "bid": 4.7, "bid_size": 8.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.38, "gamma": 0.0153, "vega": 0.4609, "theta": -0.0202, "rho": 0.3253, "theo": 5.9803, "change": 0.0, "open": 0.0, "high": 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": "AFG270617P00170000", "bid": 15.5, "bid_size": 6.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0163, "vega": 0.4435, "theta": -0.0194, "rho": -0.4791, "theo": 16.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "AFG270617C00175000", "bid": 2.7, "bid_size": 11.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0144, "vega": 0.4287, "theta": -0.0186, "rho": 0.2677, "theo": 4.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5249999165535}, {"option": "AFG270617P00175000", "bid": 19.0, "bid_size": 6.0, "ask": 21.2, "ask_size": 8.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0154, "vega": 0.3994, "theta": -0.0168, "rho": -0.4969, "theo": 19.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "AFG270617C00180000", "bid": 1.3, "bid_size": 12.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.1924, "open_interest": 1.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.013, "vega": 0.3863, "theta": -0.0167, "rho": 0.2155, "theo": 3.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T12:23:05", "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "AFG270617P00180000", "bid": 22.6, "bid_size": 7.0, "ask": 25.2, "ask_size": 8.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0138, "vega": 0.3438, "theta": -0.0135, "rho": -0.4976, "theo": 23.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "AFG270617C00185000", "bid": 0.55, "bid_size": 11.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0114, "vega": 0.3389, "theta": -0.0146, "rho": 0.1705, "theo": 2.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "AFG270617P00185000", "bid": 27.0, "bid_size": 5.0, "ask": 28.9, "ask_size": 6.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0125, "vega": 0.2812, "theta": -0.0103, "rho": -0.4708, "theo": 28.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "AFG270617C00190000", "bid": 0.1, "bid_size": 40.0, "ask": 2.0, "ask_size": 19.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0097, "vega": 0.291, "theta": -0.0125, "rho": 0.1332, "theo": 1.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "AFG270617P00190000", "bid": 31.5, "bid_size": 26.0, "ask": 34.2, "ask_size": 26.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0127, "vega": 0.2116, "theta": -0.0091, "rho": -0.3797, "theo": 32.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "AFG270617C00195000", "bid": 0.5, "bid_size": 18.0, "ask": 1.7, "ask_size": 48.0, "iv": 0.1926, "open_interest": 0.0, "volume": 1.0, "delta": 0.118, "gamma": 0.0081, "vega": 0.2459, "theta": -0.0105, "rho": 0.1035, "theo": 1.2934, "change": 0.375, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 48.3871, "prev_day_close": 0.775000000372529}, {"option": "AFG270617P00195000", "bid": 35.0, "bid_size": 7.0, "ask": 39.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0143, "vega": 0.1203, "theta": -0.0114, "rho": -0.1645, "theo": 37.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9000015258789}, {"option": "AFG270617C00200000", "bid": 0.05, "bid_size": 19.0, "ask": 2.05, "ask_size": 48.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0066, "vega": 0.2055, "theta": -0.0088, "rho": 0.0802, "theo": 0.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "AFG270617P00200000", "bid": 40.3, "bid_size": 7.0, "ask": 44.1, "ask_size": 7.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0041, "vega": 0.0006, "theta": -0.0262, "rho": 0.0, "theo": 42.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}], "symbol": "AFG", "security_type": "stock", "exchange_id": 3, "current_price": 157.89, "price_change": 3.34, "price_change_percent": 2.1611, "bid": 62.97, "ask": 162.75, "bid_size": 100, "ask_size": 500, "open": 156.09, "high": 158.35, "low": 155.65, "close": 157.89, "prev_day_close": 154.55, "volume": 617601, "iv30": 21.065, "iv30_change": -0.18, "iv30_change_percent": -0.8473, "seqno": 10402924038, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "AFG"}