{"timestamp": "2026-11-07 16:17:52", "data": {"options": [{"option": "AFRU261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.3104, "vega": 0.0043, "theta": -0.0074, "rho": 0.0025, "theo": 0.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-14T14:29:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.3144, "vega": 0.0044, "theta": -0.0074, "rho": -0.0005, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T14:47:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.4813, "vega": 0.0065, "theta": -0.0109, "rho": 0.0012, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T09:33:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.6317, "gamma": 0.4932, "vega": 0.0064, "theta": -0.0111, "rho": -0.0014, "theo": 0.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-27T10:46:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.2087, "vega": 0.0035, "theta": -0.0072, "rho": 0.0004, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T12:34:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": "2000-01-01T00:00:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0884, "vega": 0.0018, "theta": -0.0042, "rho": 0.0002, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:47:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": "2000-01-01T00:00:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0425, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T09:42:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": "2000-01-01T00:00:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0226, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T09:33:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": "2000-01-01T00:00:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0572, "vega": 0.0045, "theta": -0.0048, "rho": 0.0059, "theo": 2.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-04T12:01:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0576, "vega": 0.0045, "theta": -0.0049, "rho": -0.0009, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-09T13:24:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.1096, "vega": 0.0066, "theta": -0.0054, "rho": 0.0064, "theo": 1.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-06-15T15:40:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": "2000-01-01T00:00:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.2734, "vega": 0.0118, "theta": -0.007, "rho": 0.0042, "theo": 0.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-14T12:13:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": "2000-01-01T00:00:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.3001, "gamma": 0.1965, "vega": 0.0103, "theta": -0.0073, "rho": 0.0026, "theo": 0.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-14T12:19:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.2062, "vega": 0.0098, "theta": -0.0077, "rho": -0.0054, "theo": 1.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-27T15:56:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.1379, "vega": 0.0086, "theta": -0.0072, "rho": 0.0018, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-07-09T14:05:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.1461, "vega": 0.008, "theta": -0.0076, "rho": -0.0056, "theo": 2.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-06-17T09:31:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.1026, "vega": 0.0073, "theta": -0.007, "rho": 0.0014, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-21T13:56:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.1096, "vega": 0.0065, "theta": -0.0074, "rho": -0.0056, "theo": 3.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T10:03:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0801, "vega": 0.0063, "theta": -0.0066, "rho": 0.0011, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-31T14:57:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": "2000-01-01T00:00:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0539, "vega": 0.0049, "theta": -0.006, "rho": 0.0008, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:17:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0587, "vega": 0.0038, "theta": -0.0066, "rho": -0.0048, "theo": 6.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-05-27T10:23:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0458, "vega": 0.0044, "theta": -0.0057, "rho": 0.0007, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T12:42:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": "2000-01-01T00:00:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0395, "vega": 0.004, "theta": -0.0054, "rho": 0.0006, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-01T13:36:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": "2000-01-01T00:00:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0273, "vega": 0.0031, "theta": -0.0047, "rho": 0.0004, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T09:31:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": "2000-01-01T00:00:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.1067, "vega": 0.0267, "theta": -0.0032, "rho": 0.0224, "theo": 1.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T11:32:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "AFRU270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.432, "gamma": 0.1135, "vega": 0.0266, "theta": -0.0034, "rho": -0.0232, "theo": 1.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-23T10:09:44", "percent_change": 0.0, "prev_day_close": 0.0}], "symbol": "AFRU", "security_type": "stock", "exchange_id": 3, "current_price": 8.68, "price_change": 0.0, "price_change_percent": null, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 0.0, "high": 0.0, "low": 0.0, "close": 8.68, "prev_day_close": 0.0, "volume": 0, "iv30": 47.349, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 47564773721, "last_trade_time": "2026-11-03T15:55:09", "tick": "down"}, "symbol": "AFRU"}